stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,212700,148899180800,24550,24550,24550,24550,72330
20240306,212600,148899180800,24550,24550,24550,24550,0
20240306,212500,148899180800,24550,24550,24550,24550,0
20240306,212400,148899180800,24550,24550,24550,24550,0
20240306,212300,148899180800,24550,24550,24550,24550,0
20240306,212200,148899180800,24550,24550,24550,24550,0
20240306,212100,148899180800,24550,24550,24550,24550,0
20240306,212000,148899180800,24550,24550,24550,24550,0
20240306,211900,148899180800,24550,24550,24550,24550,0
20240306,211800,148899180800,24550,24550,24550,24550,0
20240306,211700,148899180800,24550,24550,24550,24550,0
20240306,211600,148899180800,24550,24550,24550,24550,0
20240306,211500,148899180800,24550,24550,24550,24550,0
20240306,211400,148899180800,24550,24550,24550,24550,0
20240306,211300,148899180800,24550,24550,24550,24550,0
20240306,211200,148899180800,24550,24550,24550,24550,0
20240306,211100,148899180800,24550,24550,24550,24550,0
20240306,211000,148899180800,24550,24550,24550,24550,0
20240306,210900,148899180800,24550,24550,24550,24550,0
20240306,210800,148899180800,24550,24550,24550,24550,0
20240306,210700,148899180800,24550,24550,24550,24550,0
20240306,210600,148899180800,24550,24550,24550,24550,0
20240306,210500,148899180800,24550,24550,24550,24550,0
20240306,210400,148899180800,24550,24550,24550,24550,0
20240306,210300,148899180800,24550,24550,24550,24550,0
20240306,210200,148899180800,24550,24550,24550,24550,0
20240306,210100,148899180800,24550,24550,24550,24550,0
20240306,210000,148899180800,24550,24550,24550,24550,0
20240306,205900,148899180800,24550,24550,24550,24550,0
20240306,205800,148899180800,24550,24550,24550,24550,0
20240306,205700,148899180800,24550,24550,24550,24550,72330
20240306,205600,148899180800,24550,24550,24550,24550,0
20240306,205500,148899180800,24550,24550,24550,24550,0
20240306,205400,148899180800,24550,24550,24550,24550,0
20240306,205300,148899180800,24550,24550,24550,24550,0
20240306,205200,148899180800,24550,24550,24550,24550,0
20240306,205100,148899180800,24550,24550,24550,24550,0
20240306,205000,148899180800,24550,24550,24550,24550,0
20240306,204900,148899180800,24550,24550,24550,24550,0
20240306,204800,148899180800,24550,24550,24550,24550,0
20240306,204700,148899180800,24550,24550,24550,24550,0
20240306,204600,148899180800,24550,24550,24550,24550,0
20240306,204500,148899180800,24550,24550,24550,24550,0
20240306,204400,148899180800,24550,24550,24550,24550,0
20240306,204300,148899180800,24550,24550,24550,24550,0
20240306,204200,148899180800,24550,24550,24550,24550,0
20240306,204100,148899180800,24550,24550,24550,24550,0
20240306,204000,148899180800,24550,24550,24550,24550,0
20240306,203900,148899180800,24550,24550,24550,24550,0
20240306,203800,148899180800,24550,24550,24550,24550,0
20240306,203700,148899180800,24550,24550,24550,24550,0
20240306,203600,148899180800,24550,24550,24550,24550,0
20240306,203500,148899180800,24550,24550,24550,24550,0
20240306,203400,148899180800,24550,24550,24550,24550,0
20240306,203300,148899180800,24550,24550,24550,24550,0
20240306,203200,148899180800,24550,24550,24550,24550,0
20240306,203100,148899180800,24550,24550,24550,24550,0
20240306,203000,148899180800,24550,24550,24550,24550,0
20240306,202900,148899180800,24550,24550,24550,24550,0
20240306,202800,148899180800,24550,24550,24550,24550,0
20240306,202700,148899180800,24550,24550,24550,24550,72330
20240306,202600,148899180800,24550,24550,24550,24550,0
20240306,202500,148899180800,24550,24550,24550,24550,0
20240306,202400,148899180800,24550,24550,24550,24550,0
20240306,202300,148899180800,24550,24550,24550,24550,0
20240306,202200,148899180800,24550,24550,24550,24550,0
20240306,202100,148899180800,24550,24550,24550,24550,0
20240306,202000,148899180800,24550,24550,24550,24550,0
20240306,201900,148899180800,24550,24550,24550,24550,0
20240306,201800,148899180800,24550,24550,24550,24550,0
20240306,201700,148899180800,24550,24550,24550,24550,0
20240306,201600,148899180800,24550,24550,24550,24550,0
20240306,201500,148899180800,24550,24550,24550,24550,0
20240306,201400,148899180800,24550,24550,24550,24550,0
20240306,201300,148899180800,24550,24550,24550,24550,0
20240306,201200,148899180800,24550,24550,24550,24550,0
20240306,201100,148899180800,24550,24550,24550,24550,0
20240306,201000,148899180800,24550,24550,24550,24550,0
20240306,200900,148899180800,24550,24550,24550,24550,0
20240306,200800,148899180800,24550,24550,24550,24550,0
20240306,200700,148899180800,24550,24550,24550,24550,0
20240306,200600,148899180800,24550,24550,24550,24550,0
20240306,200500,148899180800,24550,24550,24550,24550,0
20240306,200400,148899180800,24550,24550,24550,24550,0
20240306,200300,148899180800,24550,24550,24550,24550,0
20240306,200200,148899180800,24550,24550,24550,24550,0
20240306,200100,148899180800,24550,24550,24550,24550,0
20240306,200000,148899180800,24550,24550,24550,24550,0
20240306,195900,148899180800,24550,24550,24550,24550,0
20240306,195800,148899180800,24550,24550,24550,24550,0
20240306,195700,148899180800,24550,24550,24550,24550,72330
20240306,195600,148899180800,24550,24550,24550,24550,0
20240306,195500,148899180800,24550,24550,24550,24550,0
20240306,195400,148899180800,24550,24550,24550,24550,0
20240306,195300,148899180800,24550,24550,24550,24550,0
20240306,195200,148899180800,24550,24550,24550,24550,0
20240306,195100,148899180800,24550,24550,24550,24550,0
20240306,195000,148899180800,24550,24550,24550,24550,0
20240306,194900,148899180800,24550,24550,24550,24550,0
20240306,194800,148899180800,24550,24550,24550,24550,0
20240306,194700,148899180800,24550,24550,24550,24550,0
20240306,194600,148899180800,24550,24550,24550,24550,0
20240306,194500,148899180800,24550,24550,24550,24550,0
20240306,194400,148899180800,24550,24550,24550,24550,0
20240306,194300,148899180800,24550,24550,24550,24550,0
20240306,194200,148899180800,24550,24550,24550,24550,0
20240306,194100,148899180800,24550,24550,24550,24550,0
20240306,194000,148899180800,24550,24550,24550,24550,0
20240306,193900,148899180800,24550,24550,24550,24550,0
20240306,193800,148899180800,24550,24550,24550,24550,0
20240306,193700,148899180800,24550,24550,24550,24550,0
20240306,193600,148899180800,24550,24550,24550,24550,0
20240306,193500,148899180800,24550,24550,24550,24550,0
20240306,193400,148899180800,24550,24550,24550,24550,0
20240306,193300,148899180800,24550,24550,24550,24550,0
20240306,193200,148899180800,24550,24550,24550,24550,0
20240306,193100,148899180800,24550,24550,24550,24550,0
20240306,193000,148899180800,24550,24550,24550,24550,0
20240306,192900,148899180800,24550,24550,24550,24550,0
20240306,192800,148899180800,24550,24550,24550,24550,0
20240306,192700,148899180800,24550,24550,24550,24550,72330
20240306,192600,148899180800,24550,24550,24550,24550,0
20240306,192500,148899180800,24550,24550,24550,24550,0
20240306,192400,148899180800,24550,24550,24550,24550,0
20240306,192300,148899180800,24550,24550,24550,24550,0
20240306,192200,148899180800,24550,24550,24550,24550,0
20240306,192100,148899180800,24550,24550,24550,24550,0
20240306,192000,148899180800,24550,24550,24550,24550,0
20240306,191900,148899180800,24550,24550,24550,24550,0
20240306,191800,148899180800,24550,24550,24550,24550,0
20240306,191700,148899180800,24550,24550,24550,24550,0
20240306,191600,148899180800,24550,24550,24550,24550,0
20240306,191500,148899180800,24550,24550,24550,24550,0
20240306,191400,148899180800,24550,24550,24550,24550,0
20240306,191300,148899180800,24550,24550,24550,24550,0
20240306,191200,148899180800,24550,24550,24550,24550,0
20240306,191100,148899180800,24550,24550,24550,24550,0
20240306,191000,148899180800,24550,24550,24550,24550,0
20240306,190900,148899180800,24550,24550,24550,24550,0
20240306,190800,148899180800,24550,24550,24550,24550,0
20240306,190700,148899180800,24550,24550,24550,24550,0
20240306,190600,148899180800,24550,24550,24550,24550,0
20240306,190500,148899180800,24550,24550,24550,24550,0
20240306,190400,148899180800,24550,24550,24550,24550,0
20240306,190300,148899180800,24550,24550,24550,24550,0
20240306,190200,148899180800,24550,24550,24550,24550,0
20240306,190100,148899180800,24550,24550,24550,24550,0
20240306,190000,148899180800,24550,24550,24550,24550,0
20240306,185900,148899180800,24550,24550,24550,24550,0
20240306,185800,148899180800,24550,24550,24550,24550,0
20240306,185700,148899180800,24550,24550,24550,24550,72330
20240306,185600,148899180800,24550,24550,24550,24550,0
20240306,185500,148899180800,24550,24550,24550,24550,0
20240306,185400,148899180800,24550,24550,24550,24550,0
20240306,185300,148899180800,24550,24550,24550,24550,0
20240306,185200,148899180800,24550,24550,24550,24550,0
20240306,185100,148899180800,24550,24550,24550,24550,0
20240306,185000,148899180800,24550,24550,24550,24550,0
20240306,184900,148899180800,24550,24550,24550,24550,0
20240306,184800,148899180800,24550,24550,24550,24550,0
20240306,184700,148899180800,24550,24550,24550,24550,0
20240306,184600,148899180800,24550,24550,24550,24550,0
20240306,184500,148899180800,24550,24550,24550,24550,0
20240306,184400,148899180800,24550,24550,24550,24550,0
20240306,184300,148899180800,24550,24550,24550,24550,0
20240306,184200,148899180800,24550,24550,24550,24550,0
20240306,184100,148899180800,24550,24550,24550,24550,0
20240306,184000,148899180800,24550,24550,24550,24550,0
20240306,183900,148899180800,24550,24550,24550,24550,0
20240306,183800,148899180800,24550,24550,24550,24550,0
20240306,183700,148899180800,24550,24550,24550,24550,0
20240306,183600,148899180800,24550,24550,24550,24550,0
20240306,183500,148899180800,24550,24550,24550,24550,0
20240306,183400,148899180800,24550,24550,24550,24550,0
20240306,183300,148899180800,24550,24550,24550,24550,0
20240306,183200,148899180800,24550,24550,24550,24550,0
20240306,183100,148899180800,24550,24550,24550,24550,0
20240306,183000,148899180800,24550,24550,24550,24550,0
20240306,182900,148899180800,24550,24550,24550,24550,0
20240306,182800,148899180800,24550,24550,24550,24550,0
20240306,182700,148899180800,24550,24550,24550,24550,72330
20240306,182600,148899180800,24550,24550,24550,24550,0
20240306,182500,148899180800,24550,24550,24550,24550,0
20240306,182400,148899180800,24550,24550,24550,24550,0
20240306,182300,148899180800,24550,24550,24550,24550,0
20240306,182200,148899180800,24550,24550,24550,24550,0
20240306,182100,148899180800,24550,24550,24550,24550,0
20240306,182000,148899180800,24550,24550,24550,24550,0
20240306,181900,148899180800,24550,24550,24550,24550,0
20240306,181800,148899180800,24550,24550,24550,24550,0
20240306,181700,148899180800,24550,24550,24550,24550,0
20240306,181600,148899180800,24550,24550,24550,24550,0
20240306,181500,148899180800,24550,24550,24550,24550,0
20240306,181400,148899180800,24550,24550,24550,24550,0
20240306,181300,148899180800,24550,24550,24550,24550,0
20240306,181200,148899180800,24550,24550,24550,24550,0
20240306,181100,148899180800,24550,24550,24550,24550,0
20240306,181000,148899180800,24550,24550,24550,24550,0
20240306,180900,148899180800,24550,24550,24550,24550,0
20240306,180800,148899180800,24550,24550,24550,24550,0
20240306,180700,148899180800,24550,24550,24550,24550,0
20240306,180600,148899180800,24550,24550,24550,24550,0
20240306,180500,148899180800,24550,24550,24550,24550,0
20240306,180400,148899180800,24550,24550,24550,24550,0
20240306,180300,148899180800,24550,24550,24550,24550,0
20240306,180200,148899180800,24550,24550,24550,24550,0
20240306,180100,148899180800,24550,24550,24550,24550,0
20240306,180000,148899180800,24550,24550,24550,24550,0
20240306,175900,148899180800,24550,24550,24550,24550,0
20240306,175800,148899180800,24550,24550,24550,24550,0
20240306,175700,148899180800,24550,24550,24550,24550,72330
20240306,175600,148899180800,24550,24550,24550,24550,0
20240306,175500,148899180800,24550,24550,24550,24550,0
20240306,175400,148899180800,24550,24550,24550,24550,0
20240306,175300,148899180800,24550,24550,24550,24550,0
20240306,175200,148899180800,24550,24550,24550,24550,0
20240306,175100,148899180800,24550,24550,24550,24550,0
20240306,175000,148899180800,24550,24550,24550,24550,0
20240306,174900,148899180800,24550,24550,24550,24550,0
20240306,174800,148899180800,24550,24550,24550,24550,0
20240306,174700,148899180800,24550,24550,24550,24550,0
20240306,174600,148899180800,24550,24550,24550,24550,0
20240306,174500,148899180800,24550,24550,24550,24550,0
20240306,174400,148899180800,24550,24550,24550,24550,0
20240306,174300,148899180800,24550,24550,24550,24550,0
20240306,174200,148899180800,24550,24550,24550,24550,0
20240306,174100,148899180800,24550,24550,24550,24550,0
20240306,174000,148899180800,24550,24550,24550,24550,0
20240306,173900,148899180800,24550,24550,24550,24550,0
20240306,173800,148899180800,24550,24550,24550,24550,0
20240306,173700,148899180800,24550,24550,24550,24550,0
20240306,173600,148899180800,24550,24550,24550,24550,0
20240306,173500,148899180800,24550,24550,24550,24550,0
20240306,173400,148899180800,24550,24550,24550,24550,0
20240306,173300,148899180800,24550,24550,24550,24550,0
20240306,173200,148899180800,24550,24550,24550,24550,0
20240306,173100,148899180800,24550,24550,24550,24550,0
20240306,173000,148899180800,24550,24550,24550,24550,0
20240306,172900,148899180800,24550,24550,24550,24550,0
20240306,172800,148899180800,24550,24550,24550,24550,0
20240306,172700,148899180800,24550,24550,24550,24550,72330
20240306,172600,148899180800,24550,24550,24550,24550,0
20240306,172500,148899180800,24550,24550,24550,24550,0
20240306,172400,148899180800,24550,24550,24550,24550,0
20240306,172300,148899180800,24550,24550,24550,24550,0
20240306,172200,148899180800,24550,24550,24550,24550,0
20240306,172100,148899180800,24550,24550,24550,24550,0
20240306,172000,148899180800,24550,24550,24550,24550,0
20240306,171900,148899180800,24550,24550,24550,24550,0
20240306,171800,148899180800,24550,24550,24550,24550,0
20240306,171700,148899180800,24550,24550,24550,24550,0
20240306,171600,148899180800,24550,24550,24550,24550,0
20240306,171500,148899180800,24550,24550,24550,24550,0
20240306,171400,148899180800,24550,24550,24550,24550,0
20240306,171300,148899180800,24550,24550,24550,24550,0
20240306,171200,148899180800,24550,24550,24550,24550,0
20240306,171100,148899180800,24550,24550,24550,24550,0
20240306,171000,148899180800,24550,24550,24550,24550,0
20240306,170900,148899180800,24550,24550,24550,24550,0
20240306,170800,148899180800,24550,24550,24550,24550,0
20240306,170700,148899180800,24550,24550,24550,24550,0
20240306,170600,148899180800,24550,24550,24550,24550,0
20240306,170500,148899180800,24550,24550,24550,24550,0
20240306,170400,148899180800,24550,24550,24550,24550,0
20240306,170300,148899180800,24550,24550,24550,24550,0
20240306,170200,148899180800,24550,24550,24550,24550,0
20240306,170100,148899180800,24550,24550,24550,24550,0
20240306,170000,148899180800,24550,24550,24550,24550,0
20240306,165900,148899180800,24550,24550,24550,24550,0
20240306,165800,148899180800,24550,24550,24550,24550,0
20240306,165700,148899180800,24550,24550,24550,24550,72330
20240306,165600,148899180800,24550,24550,24550,24550,0
20240306,165500,148899180800,24550,24550,24550,24550,0
20240306,165400,148899180800,24550,24550,24550,24550,0
20240306,165300,148899180800,24550,24550,24550,24550,0
20240306,165200,148899180800,24550,24550,24550,24550,0
20240306,165100,148899180800,24550,24550,24550,24550,0
20240306,165000,148899180800,24550,24550,24550,24550,0
20240306,164900,148899180800,24550,24550,24550,24550,0
20240306,164800,148899180800,24550,24550,24550,24550,0
20240306,164700,148899180800,24550,24550,24550,24550,0
20240306,164600,148899180800,24550,24550,24550,24550,0
20240306,164500,148899180800,24550,24550,24550,24550,0
20240306,164400,148899180800,24550,24550,24550,24550,0
20240306,164300,148899180800,24550,24550,24550,24550,0
20240306,164200,148899180800,24550,24550,24550,24550,0
20240306,164100,148899180800,24550,24550,24550,24550,0
20240306,164000,148899180800,24550,24550,24550,24550,0
20240306,163900,148899180800,24550,24550,24550,24550,0
20240306,163800,148899180800,24550,24550,24550,24550,0
20240306,163700,148899180800,24550,24550,24550,24550,0
20240306,163600,148899180800,24550,24550,24550,24550,0
20240306,163500,148899180800,24550,24550,24550,24550,0
20240306,163400,148899180800,24550,24550,24550,24550,0
20240306,163300,148899180800,24550,24550,24550,24550,0
20240306,163200,148899180800,24550,24550,24550,24550,0
20240306,163100,148899180800,24550,24550,24550,24550,0
20240306,163000,148899180800,24550,24550,24550,24550,0
20240306,162900,148899180800,24550,24550,24550,24550,0
20240306,162800,148899180800,24550,24550,24550,24550,0
20240306,162700,148899180800,24550,24550,24550,24550,72330
20240306,162600,148899180800,24550,24550,24550,24550,0
20240306,162500,148899180800,24550,24550,24550,24550,0
20240306,162400,148899180800,24550,24550,24550,24550,0
20240306,162300,148899180800,24550,24550,24550,24550,0
20240306,162200,148899180800,24550,24550,24550,24550,0
20240306,162100,148899180800,24550,24550,24550,24550,0
20240306,162000,148899180800,24550,24550,24550,24550,0
20240306,161900,148899180800,24550,24550,24550,24550,0
20240306,161800,148899180800,24550,24550,24550,24550,0
20240306,161700,148899180800,24550,24550,24550,24550,0
20240306,161600,148899180800,24550,24550,24550,24550,0
20240306,161500,148899180800,24550,24550,24550,24550,0
20240306,161400,148899180800,24550,24550,24550,24550,0
20240306,161300,148899180800,24550,24550,24550,24550,0
20240306,161200,148899180800,24550,24550,24550,24550,0
20240306,161100,148899180800,24550,24550,24550,24550,0
20240306,161000,148899180800,24550,24550,24550,24550,0
20240306,160900,148899180800,24550,24550,24550,24550,0
20240306,160800,148899180800,24550,24550,24550,24550,0
20240306,160700,148899180800,24550,24550,24550,24550,0
20240306,160600,148899180800,24550,24550,24550,24550,0
20240306,160500,148899180800,24550,24550,24550,24550,0
20240306,160400,148899180800,24550,24550,24550,24550,0
20240306,160300,148899180800,24550,24550,24550,24550,0
20240306,160200,148899180800,24550,24550,24550,24550,0
20240306,160100,148899180800,24550,24550,24550,24550,0
20240306,160000,148899180800,24550,24550,24550,24550,0
20240306,155900,148899180800,24550,24550,24550,24550,0
20240306,155800,148899180800,24550,24550,24550,24550,0
20240306,155700,148899180800,24550,24550,24550,24550,72330
20240306,155600,148899180800,24550,24550,24550,24550,0
20240306,155500,148899180800,24550,24550,24550,24550,0
20240306,155400,148899180800,24550,24550,24550,24550,0
20240306,155300,148899180800,24550,24550,24550,24550,0
20240306,155200,148899180800,24550,24550,24550,24550,0
20240306,155100,148899180800,24550,24550,24550,24550,0
20240306,155000,148899180800,24550,24550,24550,24550,0
20240306,154900,148899180800,24550,24550,24550,24550,0
20240306,154800,148899180800,24550,24550,24550,24550,0
20240306,154700,148899180800,24550,24550,24550,24550,0
20240306,154600,148899180800,24550,24550,24550,24550,0
20240306,154500,148899180800,24550,24550,24550,24550,0
20240306,154400,148899180800,24550,24550,24550,24550,0
20240306,154300,148899180800,24550,24550,24550,24550,0
20240306,154200,148899180800,24550,24550,24550,24550,0
20240306,154100,148899180800,24550,24550,24550,24550,0
20240306,154000,148899180800,24550,24550,24550,24550,0
20240306,153900,148899180800,24550,24550,24550,24550,0
20240306,153800,148899180800,24550,24550,24550,24550,0
20240306,153700,148899180800,24550,24550,24550,24550,0
20240306,153600,148899180800,24550,24550,24550,24550,0
20240306,153500,148899180800,24550,24550,24550,24550,0
20240306,153400,148899180800,24550,24550,24550,24550,0
20240306,153300,148899180800,24550,24550,24550,24550,0
20240306,153200,148899180800,24550,24550,24550,24550,0
20240306,153100,148899180800,24550,24550,24550,24550,0
20240306,153000,148899180800,24550,24550,24550,24550,72330
20240306,152900,147123479300,24600,24600,24600,24600,0
20240306,152800,147123479300,24600,24600,24600,24600,0
20240306,152700,147123479300,24600,24600,24600,24600,0
20240306,152600,147123479300,24600,24600,24600,24600,0
20240306,152500,147123479300,24600,24600,24600,24600,0
20240306,152400,147123479300,24600,24600,24600,24600,0
20240306,152300,147123479300,24600,24600,24600,24600,0
20240306,152200,147123479300,24600,24600,24600,24600,0
20240306,152100,147123479300,24600,24600,24600,24600,0
20240306,152000,147123479300,24600,24600,24600,24600,0
20240306,151900,147123479300,24600,24550,24650,24500,42901
20240306,151800,146068906850,24550,24500,24550,24350,28970
20240306,151700,145361518300,24500,24600,24650,24500,29850
20240306,151600,144628074700,24600,24400,24600,24400,22083
20240306,151500,144086864850,24400,24400,24500,24400,11595
20240306,151400,143803386050,24400,24400,24450,24350,6500
20240306,151300,143644752450,24400,24500,24550,24350,17345
20240306,151200,143220267800,24500,24450,24550,24450,12306
20240306,151100,142918870500,24450,24350,24500,24350,10135
20240306,151000,142671391900,24400,24400,24400,24300,10941
20240306,150900,142404980350,24350,24600,24600,24350,19035
20240306,150800,141939334100,24600,24450,24600,24400,31071
20240306,150700,141177654500,24450,24250,24450,24250,9272
20240306,150600,140951642150,24250,24300,24300,24200,11970
20240306,150500,140661610600,24300,24250,24350,24200,14699
20240306,150400,140305131150,24300,24400,24400,24200,14059
20240306,150300,139963570750,24400,24500,24500,24350,19678
20240306,150200,139482875400,24500,24450,24650,24400,39715
20240306,150100,138508743700,24400,24300,24500,24300,19119
20240306,150000,138042253900,24300,24200,24300,24150,8353
20240306,145900,137839681650,24200,24150,24250,24100,7441
20240306,145800,137659655400,24150,24150,24200,24050,17608
20240306,145700,137235399900,24150,24200,24250,24150,5151
20240306,145600,137110779900,24200,24250,24300,24050,29913
20240306,145500,136388704750,24300,24250,24400,24250,8467
20240306,145400,136182888850,24300,24250,24350,24200,6940
20240306,145300,136014455400,24250,24300,24300,24200,6656
20240306,145200,135853159050,24350,24550,24550,24200,18474
20240306,145100,135403709800,24550,24550,24550,24350,21327
20240306,145000,134882072300,24500,24250,24600,24250,53254
20240306,144900,133578603650,24250,24050,24250,24000,11230
20240306,144800,133307254250,24000,24150,24200,24000,21265
20240306,144700,132795024200,24200,24150,24200,24000,38185
20240306,144600,131875286500,24150,24200,24250,24150,12073
20240306,144500,131583375100,24150,24350,24400,24150,12721
20240306,144400,131274662950,24400,24400,24450,24300,14365
20240306,144300,130924699700,24400,24200,24500,24150,31867
20240306,144200,130148602150,24200,24250,24250,24150,13861
20240306,144100,129813237400,24250,24250,24400,24200,23022
20240306,144000,129253691350,24250,24300,24350,24000,58231
20240306,143900,127847855600,24250,24150,24350,24100,48948
20240306,143800,126661908800,24200,24800,24800,24150,109810
20240306,143700,123979080950,24850,24700,24900,24650,40158
20240306,143600,122982749500,24650,25000,25000,24650,36085
20240306,143500,122088803650,25000,24700,25150,24650,75252
20240306,143400,120212753850,24800,24950,25050,24700,75648
20240306,143300,118328856650,25000,24900,25100,24550,106832
20240306,143200,115680758400,24900,24800,25100,24750,103304
20240306,143100,113106715650,24800,24750,25400,24550,293896
20240306,143000,105732752750,24700,25000,25100,24500,235134
20240306,142900,99883751050,25000,23750,25000,23650,319390
20240306,142800,92029987750,23750,23550,23800,23550,4652
20240306,142700,91919868000,23600,23600,23600,23550,1452
20240306,142600,91885639850,23650,23700,23700,23650,1506
20240306,142500,91849996750,23650,23650,23700,23600,489
20240306,142400,91838437900,23700,23650,23700,23550,3601
20240306,142300,91753278200,23650,23750,23800,23600,3276
20240306,142200,91675641200,23750,23550,23800,23550,4570
20240306,142100,91567579800,23550,23700,23700,23550,1943
20240306,142000,91521714650,23650,23700,23750,23650,841
20240306,141900,91501796050,23700,23700,23750,23700,1741
20240306,141800,91460515800,23700,23750,23750,23700,130
20240306,141700,91457431550,23750,23750,23750,23700,657
20240306,141600,91441849400,23700,23650,23700,23650,1504
20240306,141500,91406258400,23650,23650,23700,23650,1753
20240306,141400,91364765550,23700,23700,23750,23650,1189
20240306,141300,91336594650,23700,23800,23850,23700,4462
20240306,141200,91230584800,23800,23750,23800,23750,3712
20240306,141100,91142288300,23750,23850,23850,23750,6166
20240306,141000,90995640850,23800,23800,23850,23750,4556
20240306,140900,90887194950,23800,23650,23850,23650,8009
20240306,140800,90696928500,23650,23700,23750,23650,1989
20240306,140700,90649786050,23700,23650,23750,23650,7447
20240306,140600,90473304850,23600,23600,23650,23550,2092
20240306,140500,90423942800,23550,23550,23600,23550,1011
20240306,140400,90400132450,23600,23500,23600,23500,518
20240306,140300,90387927750,23500,23500,23550,23450,1805
20240306,140200,90345525250,23500,23550,23600,23500,1432
20240306,140100,90311857300,23500,23550,23550,23500,2122
20240306,140000,90261927000,23600,23650,23650,23600,1761
20240306,135900,90220319650,23650,23600,23650,23500,2325
20240306,135800,90165454100,23550,23550,23600,23500,1822
20240306,135700,90122539050,23500,23550,23600,23500,1766
20240306,135600,90080966150,23550,23550,23550,23450,1631
20240306,135500,90042664350,23550,23650,23650,23500,8654
20240306,135400,89838376300,23600,23450,23650,23400,12039
20240306,135300,89554520900,23500,23350,23500,23300,7009
20240306,135200,89390623300,23350,23450,23450,23350,6903
20240306,135100,89229325900,23400,23400,23450,23350,2952
20240306,135000,89160191250,23400,23450,23450,23400,3497
20240306,134900,89078241500,23450,23550,23600,23450,1547
20240306,134800,89041840200,23500,23500,23500,23450,2163
20240306,134700,88991028850,23500,23500,23550,23450,687
20240306,134600,88974875050,23500,23550,23600,23450,2812
20240306,134500,88908600300,23600,23400,23600,23400,2968
20240306,134400,88838853550,23350,23300,23450,23300,2184
20240306,134300,88787802200,23350,23400,23450,23300,4328
20240306,134200,88686736350,23400,23550,23550,23350,4713
20240306,134100,88576421950,23500,23450,23500,23400,1406
20240306,134000,88543425000,23450,23450,23450,23400,1554
20240306,133900,88507012050,23400,23500,23500,23400,1471
20240306,133800,88472519350,23450,23500,23500,23450,3900
20240306,133700,88380987950,23550,23600,23600,23500,2031
20240306,133600,88333182700,23600,23450,23600,23400,2535
20240306,133500,88273603400,23450,23450,23450,23400,2017
20240306,133400,88226396000,23450,23400,23450,23350,3610
20240306,133300,88141919400,23400,23400,23450,23350,3234
20240306,133200,88066353300,23400,23400,23450,23300,9113
20240306,133100,87853306350,23350,23550,23600,23350,15122
20240306,133000,87498942950,23550,23600,23700,23550,5437
20240306,132900,87370704800,23650,23650,23650,23600,1987
20240306,132800,87323790550,23650,23700,23700,23600,1753
20240306,132700,87282329150,23650,23600,23700,23550,3368
20240306,132600,87202820950,23600,23600,23650,23550,5047
20240306,132500,87083765250,23550,23550,23600,23500,7425
20240306,132400,86908875050,23550,23650,23700,23550,8124
20240306,132300,86717065350,23700,23600,23700,23600,7127
20240306,132200,86548490750,23650,23700,23750,23500,20558
20240306,132100,86063568500,23700,23750,23800,23650,13785
20240306,132000,85736606950,23750,23900,23900,23750,6979
20240306,131900,85570290150,23850,23950,24000,23800,17516
20240306,131800,85151685850,24000,23950,24050,23900,10642
20240306,131700,84896768650,23950,23950,24150,23900,12877
20240306,131600,84587422050,23950,24150,24200,23900,17660
20240306,131500,84162978700,24150,24100,24200,24000,25107
20240306,131400,83557173050,24100,23950,24150,23850,25531
20240306,131300,82942976150,23900,24050,24250,23850,52582
20240306,131200,81675769250,24100,24050,24200,24000,86980
20240306,131100,79577012550,24050,23550,24150,23550,70246
20240306,131000,77893163850,23550,23500,23600,23500,3834
20240306,130900,77802924200,23500,23500,23500,23450,287
20240306,130800,77796180150,23500,23500,23550,23500,1061
20240306,130700,77771242050,23500,23500,23550,23500,648
20240306,130600,77756000100,23450,23500,23500,23450,1982
20240306,130500,77709429500,23500,23550,23550,23450,2189
20240306,130400,77658025200,23550,23350,23600,23350,4099
20240306,130300,77561774450,23400,23450,23450,23350,561
20240306,130200,77548658200,23400,23450,23500,23350,1782
20240306,130100,77506975350,23450,23500,23500,23450,1764
20240306,130000,77465591550,23500,23450,23500,23400,1870
20240306,125900,77421775100,23400,23450,23500,23400,2655
20240306,125800,77359550550,23500,23500,23550,23450,1678
20240306,125700,77320123450,23500,23500,23550,23500,1394
20240306,125600,77287355450,23550,23500,23550,23500,1134
20240306,125500,77260704650,23450,23550,23600,23450,2214
20240306,125400,77208624600,23600,23400,23600,23400,3869
20240306,125300,77117551800,23350,23450,23600,23350,8656
20240306,125200,76913874600,23500,23500,23550,23350,6043
20240306,125100,76772033550,23500,23300,23550,23300,6107
20240306,125000,76629041000,23300,23250,23350,23250,1500
20240306,124900,76594100400,23250,23200,23250,23150,1922
20240306,124800,76549517000,23200,23150,23200,23100,7986
20240306,124700,76364959200,23150,23250,23250,23150,8809
20240306,124600,76160772650,23250,23300,23350,23250,3697
20240306,124500,76074755100,23300,23250,23350,23250,3519
20240306,124400,75992807000,23250,23300,23300,23250,2918
20240306,124300,75924888050,23300,23300,23350,23300,1035
20240306,124200,75900755250,23300,23300,23350,23300,1576
20240306,124100,75864032100,23300,23250,23300,23250,2506
20240306,124000,75805698650,23300,23300,23350,23300,1577
20240306,123900,75768953900,23300,23300,23350,23300,648
20240306,123800,75753855400,23300,23300,23300,23250,2503
20240306,123700,75695584800,23300,23250,23350,23250,1073
20240306,123600,75670611750,23300,23300,23300,23250,2538
20240306,123500,75611476400,23300,23350,23350,23300,2234
20240306,123400,75559410300,23300,23350,23400,23300,1498
20240306,123300,75524442950,23350,23350,23400,23300,3235
20240306,123200,75449011750,23350,23400,23400,23350,1058
20240306,123100,75424294450,23400,23400,23450,23400,584
20240306,123000,75410621150,23400,23400,23450,23400,1732
20240306,122900,75370083950,23400,23300,23450,23300,2399
20240306,122800,75314062750,23350,23350,23350,23300,4048
20240306,122700,75219695850,23350,23300,23350,23250,869
20240306,122600,75199467300,23300,23300,23350,23250,2515
20240306,122500,75140907600,23300,23450,23450,23250,6205
20240306,122400,74996172850,23450,23400,23450,23350,667
20240306,122300,74980574350,23400,23350,23400,23350,966
20240306,122200,74958000450,23350,23350,23400,23300,1754
20240306,122100,74917046000,23350,23350,23350,23300,833
20240306,122000,74897620150,23300,23300,23350,23250,1672
20240306,121900,74858721550,23250,23350,23350,23250,2135
20240306,121800,74809019200,23450,23450,23450,23400,1561
20240306,121700,74772483900,23450,23350,23450,23350,2277
20240306,121600,74719253000,23350,23250,23450,23250,3269
20240306,121500,74643033600,23300,23250,23300,23200,3486
20240306,121400,74561984550,23250,23300,23300,23250,8361
20240306,121300,74367323900,23300,23350,23400,23300,4134
20240306,121200,74270761900,23350,23350,23400,23350,1455
20240306,121100,74236776600,23350,23400,23400,23350,1558
20240306,121000,74200356950,23450,23450,23450,23400,2788
20240306,120900,74135077450,23450,23350,23550,23300,2577
20240306,120800,74074875400,23350,23500,23500,23350,6945
20240306,120700,73912331850,23500,23450,23500,23450,2890
20240306,120600,73844559550,23500,23550,23550,23450,2966
20240306,120500,73774864400,23550,23550,23600,23500,3261
20240306,120400,73698061900,23550,23650,23700,23550,4162
20240306,120300,73599756000,23650,23650,23650,23600,2345
20240306,120200,73544307350,23600,23600,23650,23550,2789
20240306,120100,73478505000,23600,23750,23800,23600,4662
20240306,120000,73368014500,23750,23800,23800,23750,4090
20240306,115900,73270853800,23800,23700,23800,23650,1932
20240306,115800,73225016300,23700,23850,23850,23650,7065
20240306,115700,73057154100,23800,23750,23950,23700,21901
20240306,115600,72534624400,23750,23700,23800,23700,7255
20240306,115500,72362405150,23700,23500,23700,23500,4888
20240306,115400,72246972750,23500,23500,23550,23500,984
20240306,115300,72223830550,23500,23500,23550,23500,2060
20240306,115200,72175386500,23500,23550,23600,23500,2524
20240306,115100,72116024400,23550,23600,23650,23550,2329
20240306,115000,72061138150,23650,23550,23650,23500,4019
20240306,114900,71966434650,23550,23600,23650,23500,5221
20240306,114800,71843352950,23650,23700,23750,23650,4582
20240306,114700,71734778950,23700,23750,23800,23650,11935
20240306,114600,71451483050,23800,23650,23800,23600,7791
20240306,114500,71266825150,23650,23600,23750,23600,9040
20240306,114400,71052773800,23600,23550,23700,23500,6671
20240306,114300,70895213300,23550,23400,23650,23350,6501
20240306,114200,70741942350,23350,23350,23450,23350,1880
20240306,114100,70697996400,23350,23300,23400,23300,1864
20240306,114000,70654420800,23350,23300,23450,23300,1312
20240306,113900,70623714300,23350,23350,23400,23300,1034
20240306,113800,70599578200,23350,23300,23450,23300,1048
20240306,113700,70575072250,23350,23350,23400,23250,6242
20240306,113600,70429564750,23300,23400,23400,23300,4967
20240306,113500,70313513000,23400,23400,23550,23300,9608
20240306,113400,70088449350,23400,23450,23450,23300,7728
20240306,113300,69907857850,23350,23400,23450,23350,2163
20240306,113200,69857237800,23400,23450,23450,23300,5040
20240306,113100,69739538400,23450,23400,23450,23350,6958
20240306,113000,69576589550,23400,23500,23550,23350,8395
20240306,112900,69379928900,23500,23300,23500,23300,8517
20240306,112800,69180408650,23350,23300,23350,23250,2598
20240306,112700,69119812700,23300,23300,23300,23250,1696
20240306,112600,69080321000,23250,23250,23300,23200,1242
20240306,112500,69051442400,23250,23350,23350,23250,1873
20240306,112400,69007832450,23350,23250,23400,23200,3220
20240306,112300,68932752700,23250,23150,23250,23100,6407
20240306,112200,68784281550,23150,23300,23300,23100,18019
20240306,112100,68366987650,23250,23300,23350,23250,6836
20240306,112000,68207867200,23350,23350,23350,23300,1922
20240306,111900,68163010800,23350,23400,23400,23350,2405
20240306,111800,68106810000,23400,23300,23450,23250,2746
20240306,111700,68042760800,23300,23350,23350,23300,3774
20240306,111600,67954775200,23350,23350,23400,23300,3303
20240306,111500,67877675800,23400,23400,23400,23300,2702
20240306,111400,67814612400,23350,23350,23450,23350,3141
20240306,111300,67741174150,23350,23400,23400,23250,12353
20240306,111200,67453276800,23400,23450,23450,23350,3065
20240306,111100,67381542750,23450,23450,23550,23300,11146
20240306,111000,67120874150,23450,23550,23600,23450,7799
20240306,110900,66937551550,23550,23650,23650,23500,6122
20240306,110800,66793303400,23650,23650,23700,23600,7908
20240306,110700,66606346000,23650,24000,24000,23600,20027
20240306,110600,66130264100,23950,24100,24100,23900,25900
20240306,110500,65507261150,24100,23750,24100,23750,21470
20240306,110400,64991802700,23800,23850,23850,23750,6354
20240306,110300,64840713150,23800,23900,23900,23750,10785
20240306,110200,64583797450,23900,23900,24000,23800,20939
20240306,110100,64082713600,23900,23900,24000,23700,18041
20240306,110000,63651860550,23950,23700,24000,23700,27889
20240306,105900,62987066100,23700,23500,23700,23500,5649
20240306,105800,62853727550,23500,23500,23550,23450,886
20240306,105700,62832907550,23500,23500,23550,23450,3257
20240306,105600,62756397950,23500,23600,23600,23500,1471
20240306,105500,62721754200,23600,23600,23650,23550,2363
20240306,105400,62665956250,23600,23500,23600,23450,2909
20240306,105300,62597505600,23450,23500,23550,23450,2208
20240306,105200,62545661800,23500,23550,23650,23450,4878
20240306,105100,62430883900,23550,23700,23700,23500,4998
20240306,105000,62312800900,23650,23650,23750,23550,27175
20240306,104900,61670055600,23600,23400,23650,23350,14664
20240306,104800,61324686750,23500,23250,23500,23250,8651
20240306,104700,61122233900,23300,23300,23300,23250,1949
20240306,104600,61076856900,23300,23250,23350,23250,3589
20240306,104500,60993277500,23250,23200,23300,23200,4634
20240306,104400,60885597650,23200,23200,23250,23000,29653
20240306,104300,60201670950,23200,23200,23200,23100,8289
20240306,104200,60009739200,23200,23250,23300,23150,7862
20240306,104100,59827188050,23300,23300,23300,23250,5451
20240306,104000,59700366200,23300,23350,23400,23300,3502
20240306,103900,59618706800,23350,23350,23350,23300,2066
20240306,103800,59570532900,23300,23350,23350,23300,2784
20240306,103700,59505624900,23350,23350,23450,23350,1311
20240306,103600,59474996700,23350,23300,23350,23300,3032
20240306,103500,59404220550,23300,23300,23350,23250,5183
20240306,103400,59283424600,23350,23300,23350,23250,6437
20240306,103300,59133530650,23300,23400,23400,23300,6882
20240306,103200,58972950250,23350,23450,23450,23300,8373
20240306,103100,58777241500,23450,23700,23700,23450,14213
20240306,103000,58441841250,23600,23500,23700,23500,9387
20240306,102900,58219971300,23550,23450,23550,23400,2755
20240306,102800,58155242400,23450,23450,23500,23400,2524
20240306,102700,58096036450,23450,23450,23550,23400,1837
20240306,102600,58052921100,23500,23450,23550,23400,1889
20240306,102500,58008596200,23450,23350,23500,23300,2963
20240306,102400,57939295400,23300,23350,23400,23300,4651
20240306,102300,57830739600,23350,23350,23400,23300,4813
20240306,102200,57718348600,23350,23450,23450,23300,4729
20240306,102100,57607880100,23450,23450,23500,23350,4498
20240306,102000,57502616800,23450,23500,23500,23400,1348
20240306,101900,57471002250,23450,23500,23600,23450,6228
20240306,101800,57324718000,23500,23400,23500,23350,8377
20240306,101700,57128172050,23350,23300,23350,23300,6425
20240306,101600,56978330050,23300,23300,23350,23250,6410
20240306,101500,56828992200,23350,23450,23500,23300,7734
20240306,101400,56648192500,23450,23400,23450,23300,4626
20240306,101300,56540072300,23400,23350,23400,23300,3716
20240306,101200,56453294800,23350,23350,23400,23300,2427
20240306,101100,56396634550,23350,23300,23400,23300,3143
20240306,101000,56323344200,23350,23350,23450,23250,6723
20240306,100900,56166517750,23350,23650,23650,23300,14284
20240306,100800,55831112500,23700,23650,23800,23600,15289
20240306,100700,55468589600,23650,23650,23650,23500,5872
20240306,100600,55329989350,23600,23500,23650,23450,4761
20240306,100500,55217890200,23450,23550,23600,23450,5110
20240306,100400,55097714100,23550,23650,23700,23550,3821
20240306,100300,55007446400,23650,23700,23700,23600,5981
20240306,100200,54866022500,23700,23350,23700,23350,16863
20240306,100100,54467971300,23450,23450,23450,23350,4168
20240306,100000,54370413300,23450,23350,23500,23300,7559
20240306,095900,54193122150,23350,23350,23400,23250,1907
20240306,095800,54148630500,23400,23250,23450,23200,5100
20240306,095700,54029456750,23150,23200,23350,23150,8099
20240306,095600,53841343750,23200,23350,23400,23200,7342
20240306,095500,53670368250,23400,23500,23500,23300,5305
20240306,095400,53546203800,23500,23500,23550,23400,5405
20240306,095300,53419317450,23500,23500,23500,23400,3926
20240306,095200,53327262050,23450,23550,23550,23350,3994
20240306,095100,53233651750,23500,23300,23550,23250,11334
20240306,095000,52967769500,23350,23250,23400,23200,8946
20240306,094900,52759368150,23250,23150,23250,23100,7831
20240306,094800,52577715050,23150,23100,23300,23050,12673
20240306,094700,52283766050,23100,23200,23300,23050,19620
20240306,094600,51830127350,23200,23400,23400,23150,16295
20240306,094500,51451002500,23400,23400,23400,23250,11162
20240306,094400,51190544800,23400,23300,23500,23250,14001
20240306,094300,50863347000,23300,23400,23450,23300,12272
20240306,094200,50576791150,23400,23600,23650,23350,7713
20240306,094100,50395739600,23650,23700,23700,23350,21618
20240306,094000,49886646350,23700,23550,23700,23500,13038
20240306,093900,49578984150,23550,23400,23600,23400,15622
20240306,093800,49211912550,23400,23250,23450,23250,6856
20240306,093700,49052006300,23250,23300,23350,23150,10404
20240306,093600,48810395950,23250,23350,23400,23250,10260
20240306,093500,48571310100,23350,23400,23450,23300,11730
20240306,093400,48297183500,23350,23500,23550,23350,17195
20240306,093300,47894671100,23500,23350,23550,23300,30403
20240306,093200,47182189600,23300,23400,23450,22950,96435
20240306,093100,44953746500,23350,23650,23700,23150,100786
20240306,093000,42601515050,23650,23850,23850,23600,14151
20240306,092900,42266171050,23850,23750,23850,23550,38031
20240306,092800,41366326550,23750,23900,23950,23650,49890
20240306,092700,40180377050,23900,24050,24100,23900,25407
20240306,092600,39570906400,24100,24250,24300,24050,11365
20240306,092500,39296306300,24300,24400,24450,24250,8866
20240306,092400,39080383800,24400,24250,24500,24200,19053
20240306,092300,38615662750,24200,24250,24250,24100,6187
20240306,092200,38466069050,24250,24100,24300,24100,9049
20240306,092100,38246812150,24100,24150,24200,24000,12532
20240306,092000,37944987850,24150,24250,24350,24150,18682
20240306,091900,37492240750,24250,24050,24250,24000,9609
20240306,091800,37260348950,24050,24150,24200,23850,40355
20240306,091700,36293386650,24150,24250,24250,24000,37385
20240306,091600,35393607350,24250,24300,24600,24250,29332
20240306,091500,34676030650,24300,24200,24300,24100,27125
20240306,091400,34020765600,24200,24300,24350,24150,22531
20240306,091300,33474575950,24250,24150,24450,24050,40695
20240306,091200,32487065450,24100,24600,24750,24100,105757
20240306,091100,29905594250,24600,25000,25300,24600,85950
20240306,091000,27760036900,25000,25400,25400,24900,83288
20240306,090900,25668022450,25350,24850,25450,24800,156722
20240306,090800,21720949900,24900,24900,25200,24750,127496
20240306,090700,18534590150,24850,24450,25200,24400,227276
20240306,090600,12854804050,24500,24100,24600,24000,46339
20240306,090500,11734559850,24100,24300,24400,24100,18428
20240306,090400,11288089050,24300,24000,24400,23900,34313
20240306,090300,10458543450,23900,24350,24400,23850,64595
20240306,090200,8901371550,24250,24650,24750,24100,71816
20240306,090100,7154340400,24650,24400,24900,24200,86664
20240306,090000,5025544600,24400,24700,24900,24300,200871