stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,194800,14005094700,28850,28850,28850,28850,3316
20240304,194700,14005094700,28850,28850,28850,28850,0
20240304,194600,14005094700,28850,28850,28850,28850,0
20240304,194500,14005094700,28850,28850,28850,28850,0
20240304,194400,14005094700,28850,28850,28850,28850,0
20240304,194300,14005094700,28850,28850,28850,28850,0
20240304,194200,14005094700,28850,28850,28850,28850,0
20240304,194100,14005094700,28850,28850,28850,28850,0
20240304,194000,14005094700,28850,28850,28850,28850,0
20240304,193900,14005094700,28850,28850,28850,28850,0
20240304,193800,14005094700,28850,28850,28850,28850,0
20240304,193700,14005094700,28850,28850,28850,28850,0
20240304,193600,14005094700,28850,28850,28850,28850,0
20240304,193500,14005094700,28850,28850,28850,28850,0
20240304,193400,14005094700,28850,28850,28850,28850,0
20240304,193300,14005094700,28850,28850,28850,28850,0
20240304,193200,14005094700,28850,28850,28850,28850,0
20240304,193100,14005094700,28850,28850,28850,28850,0
20240304,193000,14005094700,28850,28850,28850,28850,0
20240304,192900,14005094700,28850,28850,28850,28850,0
20240304,192800,14005094700,28850,28850,28850,28850,0
20240304,192700,14005094700,28850,28850,28850,28850,0
20240304,192600,14005094700,28850,28850,28850,28850,0
20240304,192500,14005094700,28850,28850,28850,28850,0
20240304,192400,14005094700,28850,28850,28850,28850,0
20240304,192300,14005094700,28850,28850,28850,28850,0
20240304,192200,14005094700,28850,28850,28850,28850,0
20240304,192100,14005094700,28850,28850,28850,28850,0
20240304,192000,14005094700,28850,28850,28850,28850,0
20240304,191900,14005094700,28850,28850,28850,28850,0
20240304,191800,14005094700,28850,28850,28850,28850,3316
20240304,191700,14005094700,28850,28850,28850,28850,0
20240304,191600,14005094700,28850,28850,28850,28850,0
20240304,191500,14005094700,28850,28850,28850,28850,0
20240304,191400,14005094700,28850,28850,28850,28850,0
20240304,191300,14005094700,28850,28850,28850,28850,0
20240304,191200,14005094700,28850,28850,28850,28850,0
20240304,191100,14005094700,28850,28850,28850,28850,0
20240304,191000,14005094700,28850,28850,28850,28850,0
20240304,190900,14005094700,28850,28850,28850,28850,0
20240304,190800,14005094700,28850,28850,28850,28850,0
20240304,190700,14005094700,28850,28850,28850,28850,0
20240304,190600,14005094700,28850,28850,28850,28850,0
20240304,190500,14005094700,28850,28850,28850,28850,0
20240304,190400,14005094700,28850,28850,28850,28850,0
20240304,190300,14005094700,28850,28850,28850,28850,0
20240304,190200,14005094700,28850,28850,28850,28850,0
20240304,190100,14005094700,28850,28850,28850,28850,0
20240304,190000,14005094700,28850,28850,28850,28850,0
20240304,185900,14005094700,28850,28850,28850,28850,0
20240304,185800,14005094700,28850,28850,28850,28850,0
20240304,185700,14005094700,28850,28850,28850,28850,0
20240304,185600,14005094700,28850,28850,28850,28850,0
20240304,185500,14005094700,28850,28850,28850,28850,0
20240304,185400,14005094700,28850,28850,28850,28850,0
20240304,185300,14005094700,28850,28850,28850,28850,0
20240304,185200,14005094700,28850,28850,28850,28850,0
20240304,185100,14005094700,28850,28850,28850,28850,0
20240304,185000,14005094700,28850,28850,28850,28850,0
20240304,184900,14005094700,28850,28850,28850,28850,0
20240304,184800,14005094700,28850,28850,28850,28850,3316
20240304,184700,14005094700,28850,28850,28850,28850,0
20240304,184600,14005094700,28850,28850,28850,28850,0
20240304,184500,14005094700,28850,28850,28850,28850,0
20240304,184400,14005094700,28850,28850,28850,28850,0
20240304,184300,14005094700,28850,28850,28850,28850,0
20240304,184200,14005094700,28850,28850,28850,28850,0
20240304,184100,14005094700,28850,28850,28850,28850,0
20240304,184000,14005094700,28850,28850,28850,28850,0
20240304,183900,14005094700,28850,28850,28850,28850,0
20240304,183800,14005094700,28850,28850,28850,28850,0
20240304,183700,14005094700,28850,28850,28850,28850,0
20240304,183600,14005094700,28850,28850,28850,28850,0
20240304,183500,14005094700,28850,28850,28850,28850,0
20240304,183400,14005094700,28850,28850,28850,28850,0
20240304,183300,14005094700,28850,28850,28850,28850,0
20240304,183200,14005094700,28850,28850,28850,28850,0
20240304,183100,14005094700,28850,28850,28850,28850,0
20240304,183000,14005094700,28850,28850,28850,28850,0
20240304,182900,14005094700,28850,28850,28850,28850,0
20240304,182800,14005094700,28850,28850,28850,28850,0
20240304,182700,14005094700,28850,28850,28850,28850,0
20240304,182600,14005094700,28850,28850,28850,28850,0
20240304,182500,14005094700,28850,28850,28850,28850,0
20240304,182400,14005094700,28850,28850,28850,28850,0
20240304,182300,14005094700,28850,28850,28850,28850,0
20240304,182200,14005094700,28850,28850,28850,28850,0
20240304,182100,14005094700,28850,28850,28850,28850,0
20240304,182000,14005094700,28850,28850,28850,28850,0
20240304,181900,14005094700,28850,28850,28850,28850,0
20240304,181800,14005094700,28850,28850,28850,28850,3316
20240304,181700,14005094700,28850,28850,28850,28850,0
20240304,181600,14005094700,28850,28850,28850,28850,0
20240304,181500,14005094700,28850,28850,28850,28850,0
20240304,181400,14005094700,28850,28850,28850,28850,0
20240304,181300,14005094700,28850,28850,28850,28850,0
20240304,181200,14005094700,28850,28850,28850,28850,0
20240304,181100,14005094700,28850,28850,28850,28850,0
20240304,181000,14005094700,28850,28850,28850,28850,0
20240304,180900,14005094700,28850,28850,28850,28850,0
20240304,180800,14005094700,28850,28850,28850,28850,0
20240304,180700,14005094700,28850,28850,28850,28850,0
20240304,180600,14005094700,28850,28850,28850,28850,0
20240304,180500,14005094700,28850,28850,28850,28850,0
20240304,180400,14005094700,28850,28850,28850,28850,0
20240304,180300,14005094700,28850,28850,28850,28850,0
20240304,180200,14005094700,28850,28850,28850,28850,0
20240304,180100,14005094700,28850,28850,28850,28850,0
20240304,180000,14005094700,28850,28850,28850,28850,0
20240304,175900,14005094700,28850,28850,28850,28850,0
20240304,175800,14005094700,28850,28850,28850,28850,0
20240304,175700,14005094700,28850,28850,28850,28850,0
20240304,175600,14005094700,28850,28850,28850,28850,0
20240304,175500,14005094700,28850,28850,28850,28850,0
20240304,175400,14005094700,28850,28850,28850,28850,0
20240304,175300,14005094700,28850,28850,28850,28850,0
20240304,175200,14005094700,28850,28850,28850,28850,0
20240304,175100,14005094700,28850,28850,28850,28850,0
20240304,175000,14005094700,28850,28850,28850,28850,0
20240304,174900,14005094700,28850,28850,28850,28850,0
20240304,174800,14005094700,28850,28850,28850,28850,3316
20240304,174700,14005094700,28850,28850,28850,28850,0
20240304,174600,14005094700,28850,28850,28850,28850,0
20240304,174500,14005094700,28850,28850,28850,28850,0
20240304,174400,14005094700,28850,28850,28850,28850,0
20240304,174300,14005094700,28850,28850,28850,28850,0
20240304,174200,14005094700,28850,28850,28850,28850,0
20240304,174100,14005094700,28850,28850,28850,28850,0
20240304,174000,14005094700,28850,28850,28850,28850,0
20240304,173900,14005094700,28850,28850,28850,28850,0
20240304,173800,14005094700,28850,28850,28850,28850,0
20240304,173700,14005094700,28850,28850,28850,28850,0
20240304,173600,14005094700,28850,28850,28850,28850,0
20240304,173500,14005094700,28850,28850,28850,28850,0
20240304,173400,14005094700,28850,28850,28850,28850,0
20240304,173300,14005094700,28850,28850,28850,28850,0
20240304,173200,14005094700,28850,28850,28850,28850,0
20240304,173100,14005094700,28850,28850,28850,28850,0
20240304,173000,14005094700,28850,28850,28850,28850,0
20240304,172900,14005094700,28850,28850,28850,28850,0
20240304,172800,14005094700,28850,28850,28850,28850,0
20240304,172700,14005094700,28850,28850,28850,28850,0
20240304,172600,14005094700,28850,28850,28850,28850,0
20240304,172500,14005094700,28850,28850,28850,28850,0
20240304,172400,14005094700,28850,28850,28850,28850,0
20240304,172300,14005094700,28850,28850,28850,28850,0
20240304,172200,14005094700,28850,28850,28850,28850,0
20240304,172100,14005094700,28850,28850,28850,28850,0
20240304,172000,14005094700,28850,28850,28850,28850,0
20240304,171900,14005094700,28850,28850,28850,28850,0
20240304,171800,14005094700,28850,28850,28850,28850,3316
20240304,171700,14005094700,28850,28850,28850,28850,0
20240304,171600,14005094700,28850,28850,28850,28850,0
20240304,171500,14005094700,28850,28850,28850,28850,0
20240304,171400,14005094700,28850,28850,28850,28850,0
20240304,171300,14005094700,28850,28850,28850,28850,0
20240304,171200,14005094700,28850,28850,28850,28850,0
20240304,171100,14005094700,28850,28850,28850,28850,0
20240304,171000,14005094700,28850,28850,28850,28850,0
20240304,170900,14005094700,28850,28850,28850,28850,0
20240304,170800,14005094700,28850,28850,28850,28850,0
20240304,170700,14005094700,28850,28850,28850,28850,0
20240304,170600,14005094700,28850,28850,28850,28850,0
20240304,170500,14005094700,28850,28850,28850,28850,0
20240304,170400,14005094700,28850,28850,28850,28850,0
20240304,170300,14005094700,28850,28850,28850,28850,0
20240304,170200,14005094700,28850,28850,28850,28850,0
20240304,170100,14005094700,28850,28850,28850,28850,0
20240304,170000,14005094700,28850,28850,28850,28850,0
20240304,165900,14005094700,28850,28850,28850,28850,0
20240304,165800,14005094700,28850,28850,28850,28850,0
20240304,165700,14005094700,28850,28850,28850,28850,0
20240304,165600,14005094700,28850,28850,28850,28850,0
20240304,165500,14005094700,28850,28850,28850,28850,0
20240304,165400,14005094700,28850,28850,28850,28850,0
20240304,165300,14005094700,28850,28850,28850,28850,0
20240304,165200,14005094700,28850,28850,28850,28850,0
20240304,165100,14005094700,28850,28850,28850,28850,0
20240304,165000,14005094700,28850,28850,28850,28850,0
20240304,164900,14005094700,28850,28850,28850,28850,0
20240304,164800,14005094700,28850,28850,28850,28850,3316
20240304,164700,14005094700,28850,28850,28850,28850,0
20240304,164600,14005094700,28850,28850,28850,28850,0
20240304,164500,14005094700,28850,28850,28850,28850,0
20240304,164400,14005094700,28850,28850,28850,28850,0
20240304,164300,14005094700,28850,28850,28850,28850,0
20240304,164200,14005094700,28850,28850,28850,28850,0
20240304,164100,14005094700,28850,28850,28850,28850,0
20240304,164000,14005094700,28850,28850,28850,28850,0
20240304,163900,14005094700,28850,28850,28850,28850,0
20240304,163800,14005094700,28850,28850,28850,28850,0
20240304,163700,14005094700,28850,28850,28850,28850,0
20240304,163600,14005094700,28850,28850,28850,28850,0
20240304,163500,14005094700,28850,28850,28850,28850,0
20240304,163400,14005094700,28850,28850,28850,28850,0
20240304,163300,14005094700,28850,28850,28850,28850,0
20240304,163200,14005094700,28850,28850,28850,28850,0
20240304,163100,14005094700,28850,28850,28850,28850,0
20240304,163000,14005094700,28850,28850,28850,28850,0
20240304,162900,14005094700,28850,28850,28850,28850,0
20240304,162800,14005094700,28850,28850,28850,28850,0
20240304,162700,14005094700,28850,28850,28850,28850,0
20240304,162600,14005094700,28850,28850,28850,28850,0
20240304,162500,14005094700,28850,28850,28850,28850,0
20240304,162400,14005094700,28850,28850,28850,28850,0
20240304,162300,14005094700,28850,28850,28850,28850,0
20240304,162200,14005094700,28850,28850,28850,28850,0
20240304,162100,14005094700,28850,28850,28850,28850,0
20240304,162000,14005094700,28850,28850,28850,28850,0
20240304,161900,14005094700,28850,28850,28850,28850,0
20240304,161800,14005094700,28850,28850,28850,28850,3316
20240304,161700,14005094700,28850,28850,28850,28850,0
20240304,161600,14005094700,28850,28850,28850,28850,0
20240304,161500,14005094700,28850,28850,28850,28850,0
20240304,161400,14005094700,28850,28850,28850,28850,0
20240304,161300,14005094700,28850,28850,28850,28850,0
20240304,161200,14005094700,28850,28850,28850,28850,0
20240304,161100,14005094700,28850,28850,28850,28850,0
20240304,161000,14005094700,28850,28850,28850,28850,0
20240304,160900,14005094700,28850,28850,28850,28850,0
20240304,160800,14005094700,28850,28850,28850,28850,0
20240304,160700,14005094700,28850,28850,28850,28850,0
20240304,160600,14005094700,28850,28850,28850,28850,0
20240304,160500,14005094700,28850,28850,28850,28850,0
20240304,160400,14005094700,28850,28850,28850,28850,0
20240304,160300,14005094700,28850,28850,28850,28850,0
20240304,160200,14005094700,28850,28850,28850,28850,0
20240304,160100,14005094700,28850,28850,28850,28850,0
20240304,160000,14005094700,28850,28850,28850,28850,0
20240304,155900,14005094700,28850,28850,28850,28850,0
20240304,155800,14005094700,28850,28850,28850,28850,0
20240304,155700,14005094700,28850,28850,28850,28850,0
20240304,155600,14005094700,28850,28850,28850,28850,0
20240304,155500,14005094700,28850,28850,28850,28850,0
20240304,155400,14005094700,28850,28850,28850,28850,0
20240304,155300,14005094700,28850,28850,28850,28850,0
20240304,155200,14005094700,28850,28850,28850,28850,0
20240304,155100,14005094700,28850,28850,28850,28850,0
20240304,155000,14005094700,28850,28850,28850,28850,0
20240304,154900,14005094700,28850,28850,28850,28850,0
20240304,154800,14005094700,28850,28850,28850,28850,3316
20240304,154700,14005094700,28850,28850,28850,28850,0
20240304,154600,14005094700,28850,28850,28850,28850,0
20240304,154500,14005094700,28850,28850,28850,28850,0
20240304,154400,14005094700,28850,28850,28850,28850,0
20240304,154300,14005094700,28850,28850,28850,28850,0
20240304,154200,14005094700,28850,28850,28850,28850,0
20240304,154100,14005094700,28850,28850,28850,28850,0
20240304,154000,14005094700,28850,28850,28850,28850,0
20240304,153900,14005094700,28850,28850,28850,28850,0
20240304,153800,14005094700,28850,28850,28850,28850,0
20240304,153700,14005094700,28850,28850,28850,28850,0
20240304,153600,14005094700,28850,28850,28850,28850,0
20240304,153500,14005094700,28850,28850,28850,28850,0
20240304,153400,14005094700,28850,28850,28850,28850,0
20240304,153300,14005094700,28850,28850,28850,28850,0
20240304,153200,14005094700,28850,28850,28850,28850,0
20240304,153100,14005094700,28850,28850,28850,28850,0
20240304,153000,14005094700,28850,28850,28850,28850,3316
20240304,152900,13909428100,28850,28850,28850,28850,0
20240304,152800,13909428100,28850,28850,28850,28850,0
20240304,152700,13909428100,28850,28850,28850,28850,0
20240304,152600,13909428100,28850,28850,28850,28850,0
20240304,152500,13909428100,28850,28850,28850,28850,0
20240304,152400,13909428100,28850,28850,28850,28850,0
20240304,152300,13909428100,28850,28850,28850,28850,0
20240304,152200,13909428100,28850,28850,28850,28850,0
20240304,152100,13909428100,28850,28850,28850,28850,0
20240304,152000,13909428100,28850,28850,28850,28850,0
20240304,151900,13909428100,28850,28800,28850,28800,547
20240304,151800,13893659850,28850,28800,28850,28750,1357
20240304,151700,13854602050,28800,28800,28850,28800,202
20240304,151600,13848784200,28850,28800,28850,28800,778
20240304,151500,13826376650,28800,28800,28850,28800,434
20240304,151400,13813866200,28800,28800,28850,28800,278
20240304,151300,13805858700,28850,28850,28850,28800,546
20240304,151200,13790107350,28800,28800,28850,28800,618
20240304,151100,13772283750,28750,28750,28800,28750,2342
20240304,151000,13704841300,28750,28800,28850,28750,1717
20240304,150900,13655396900,28850,28800,28850,28800,418
20240304,150800,13643358250,28800,28800,28800,28800,52
20240304,150700,13641860650,28800,28800,28850,28800,182
20240304,150600,13636617300,28850,28800,28850,28800,258
20240304,150500,13629186100,28800,28800,28850,28800,305
20240304,150400,13620400400,28800,28800,28850,28800,219
20240304,150300,13614092350,28850,28800,28850,28800,294
20240304,150200,13605622600,28800,28850,28850,28800,811
20240304,150100,13582228000,28850,28850,28900,28850,402
20240304,150000,13570628350,28850,28850,28900,28850,476
20240304,145900,13556879500,28850,28850,28900,28850,1400
20240304,145800,13516439500,28850,28900,28900,28850,264
20240304,145700,13508819450,28850,28850,28900,28850,199
20240304,145600,13503076400,28850,28850,28850,28850,359
20240304,145500,13492719250,28900,28850,28900,28850,1898
20240304,145400,13437961850,28900,28850,28900,28850,179
20240304,145300,13432794700,28850,28850,28900,28850,463
20240304,145200,13419436200,28850,28850,28900,28850,318
20240304,145100,13410261750,28850,28900,28900,28850,119
20240304,145000,13406826050,28850,28850,28900,28850,40
20240304,144900,13405670700,28850,28850,28900,28850,596
20240304,144800,13388457000,28850,28850,28850,28850,117
20240304,144700,13385081550,28850,28900,28900,28850,98
20240304,144600,13382251100,28850,28900,28900,28850,245
20240304,144500,13375174200,28900,28850,28900,28850,1406
20240304,144400,13334541150,28850,28850,28900,28850,100
20240304,144300,13331653050,28850,28850,28900,28850,666
20240304,144200,13312413950,28850,28850,28900,28850,211
20240304,144100,13306317550,28850,28850,28900,28850,221
20240304,144000,13299941550,28900,28850,28900,28850,111
20240304,143900,13296735850,28850,28850,28900,28850,109
20240304,143800,13293589500,28850,28850,28900,28850,273
20240304,143700,13285712600,28850,28900,28900,28850,137
20240304,143600,13281756650,28850,28850,28900,28850,96
20240304,143500,13278986500,28850,28800,28850,28800,167
20240304,143400,13274170350,28850,28850,28850,28850,523
20240304,143300,13259081800,28850,28850,28900,28800,2705
20240304,143200,13181087450,28900,28900,28900,28850,95
20240304,143100,13178346350,28900,28900,28900,28850,294
20240304,143000,13169850500,28900,28900,28950,28850,628
20240304,142900,13151700600,28950,28900,28950,28850,181
20240304,142800,13146468600,28900,28900,28900,28850,220
20240304,142700,13140110750,28900,28850,28950,28850,643
20240304,142600,13121527700,28850,28950,28950,28850,292
20240304,142500,13113081750,28950,28950,28950,28900,530
20240304,142400,13097740700,28950,28850,28950,28850,1703
20240304,142300,13048493450,28850,28900,28900,28850,509
20240304,142200,13033791550,28900,28900,28900,28850,45
20240304,142100,13032491500,28900,28850,28900,28850,491
20240304,142000,13018303800,28900,28950,28950,28900,856
20240304,141900,12993549200,28950,28950,28950,28900,148
20240304,141800,12989264700,28950,28900,28950,28900,323
20240304,141700,12979914100,28900,28950,28950,28900,971
20240304,141600,12951851500,28900,28900,28950,28900,539
20240304,141500,12936261650,28950,28900,28950,28900,253
20240304,141400,12928949050,28900,28950,28950,28900,3216
20240304,141300,12835946000,29000,28950,29000,28950,214
20240304,141200,12829750500,28950,28950,28950,28900,360
20240304,141100,12819329250,28950,29000,29000,28900,484
20240304,141000,12805304300,28950,28950,28950,28900,229
20240304,140900,12798675150,28950,28950,29000,28900,485
20240304,140800,12784621000,28950,28950,29000,28900,299
20240304,140700,12775964950,28950,28900,29000,28900,633
20240304,140600,12757657750,28900,28950,29000,28900,108
20240304,140500,12754527950,29000,28950,29000,28900,602
20240304,140400,12737101750,28950,28950,28950,28900,56
20240304,140300,12735482150,29000,29000,29000,28950,1647
20240304,140200,12687774300,28950,29000,29000,28950,370
20240304,140100,12677045700,28950,29000,29000,28950,164
20240304,140000,12672297050,28950,28950,29000,28950,435
20240304,135900,12659683450,28950,28950,29000,28950,227
20240304,135800,12653111600,28950,28950,29000,28950,1647
20240304,135700,12605403700,29000,28950,29000,28950,95
20240304,135600,12602649200,28950,28950,29000,28950,416
20240304,135500,12590588650,29000,28950,29000,28950,286
20240304,135400,12582304300,28950,28950,28950,28900,754
20240304,135300,12560487550,28950,28950,28950,28900,52
20240304,135200,12558982450,28950,28950,28950,28900,1279
20240304,135100,12521955500,28950,28950,28950,28900,159
20240304,135000,12517353450,28950,28900,28950,28900,133
20240304,134900,12513509500,28900,28900,28900,28900,49
20240304,134800,12512093400,28900,28850,28950,28850,2331
20240304,134700,12444731750,28800,28800,28800,28800,131
20240304,134600,12440958950,28800,28800,28850,28800,189
20240304,134500,12435513250,28800,28850,28850,28800,169
20240304,134400,12430645200,28850,28800,28850,28800,315
20240304,134300,12421565100,28800,28800,28800,28800,235
20240304,134200,12414797100,28800,28850,28850,28800,99
20240304,134100,12411943450,28850,28850,28900,28850,164
20240304,134000,12407211050,28850,28850,28900,28850,145
20240304,133900,12403027650,28850,28800,28900,28800,460
20240304,133800,12389756700,28850,28900,28900,28850,498
20240304,133700,12375388700,28900,28900,28900,28850,186
20240304,133600,12370016950,28900,28900,28900,28900,618
20240304,133500,12352156750,28950,28950,28950,28900,1629
20240304,133400,12304998050,28950,28950,28950,28950,104
20240304,133300,12301987250,28900,28900,28900,28900,17
20240304,133200,12301495950,28900,28950,28950,28900,192
20240304,133100,12295946600,28900,28900,28900,28900,103
20240304,133000,12292969900,28950,28900,28950,28900,144
20240304,132900,12288805750,28900,28950,28950,28900,145
20240304,132800,12284609350,28950,28950,29000,28900,933
20240304,132700,12257601650,28950,28950,28950,28950,362
20240304,132600,12247121750,28950,28950,28950,28950,145
20240304,132500,12242924000,28950,29000,29000,28950,276
20240304,132400,12234926750,29000,29050,29050,29000,2178
20240304,132300,12171747600,29000,29050,29050,29000,137
20240304,132200,12167769500,29050,29050,29100,29050,847
20240304,132100,12143163450,29050,29050,29100,29050,679
20240304,132000,12123427800,29050,29100,29100,29050,182
20240304,131900,12118133500,29100,29150,29150,29100,207
20240304,131800,12112109150,29150,29100,29150,29100,1069
20240304,131700,12081000300,29100,29100,29100,29100,569
20240304,131600,12064442400,29100,29150,29150,29100,1455
20240304,131500,12022101600,29150,29100,29150,29050,2714
20240304,131400,11943099350,29050,29050,29100,29000,2626
20240304,131300,11866774500,29050,29000,29050,29000,63
20240304,131200,11864944650,29000,29000,29050,29000,2218
20240304,131100,11800620850,29000,28950,29000,28950,1072
20240304,131000,11769578150,28950,28950,28950,28950,237
20240304,130900,11762717000,28950,28950,28950,28950,47
20240304,130800,11761356350,28900,28900,28900,28900,0
20240304,130700,11761356350,28900,28900,28900,28900,689
20240304,130600,11741444250,28900,28950,28950,28900,1097
20240304,130500,11709686200,28950,28900,28950,28900,128
20240304,130400,11705986300,28900,28900,28900,28850,1175
20240304,130300,11672031700,28900,28950,28950,28900,1035
20240304,130200,11642090550,28900,28900,28950,28900,1491
20240304,130100,11598999900,28950,28950,28950,28900,369
20240304,130000,11588324000,28950,28950,29000,28950,679
20240304,125900,11568655200,28950,28950,29000,28950,244
20240304,125800,11561588000,28950,28950,28950,28950,196
20240304,125700,11555913800,28950,29050,29050,28950,1491
20240304,125600,11512677750,29000,29050,29050,29000,385
20240304,125500,11501496300,29000,29000,29000,29000,87
20240304,125400,11498973300,29000,29050,29050,29000,9
20240304,125300,11498712050,29050,29000,29050,29000,2328
20240304,125200,11431099550,29000,29000,29050,28950,790
20240304,125100,11408165300,29000,29000,29000,29000,522
20240304,125000,11393027300,29000,29000,29000,29000,866
20240304,124900,11367913300,29000,29000,29050,29000,786
20240304,124800,11345116150,29000,29000,29000,29000,38
20240304,124700,11344014150,29000,29050,29050,29000,317
20240304,124600,11334818150,29050,29000,29050,29000,159
20240304,124500,11330199900,29000,29000,29050,29000,1906
20240304,124400,11274844650,29000,29000,29000,29000,178
20240304,124300,11269682650,29000,29050,29050,29000,50
20240304,124200,11268231950,29000,29000,29050,29000,266
20240304,124100,11260515350,28950,29000,29000,28950,373
20240304,124000,11249700200,29000,29000,29000,29000,63
20240304,123900,11247873200,29000,29000,29000,29000,3004
20240304,123800,11160757200,29000,29000,29050,29000,432
20240304,123700,11148226650,29000,29000,29000,29000,1265
20240304,123600,11111541650,29000,29000,29050,29000,980
20240304,123500,11083121050,29000,29050,29050,29000,330
20240304,123400,11073535800,29050,29050,29050,29000,66
20240304,123300,11071618550,29000,28950,29050,28950,3913
20240304,123200,10958142850,28950,28950,28950,28950,392
20240304,123100,10946794450,28950,28950,29000,28950,580
20240304,123000,10930000900,28950,28950,29000,28950,457
20240304,122900,10916759650,28950,28950,28950,28950,1810
20240304,122800,10864360150,28950,28950,28950,28900,281
20240304,122700,10856225750,28950,28950,28950,28900,732
20240304,122600,10835034800,28950,28950,29000,28950,2082
20240304,122500,10774743250,28900,28900,28950,28850,5079
20240304,122400,10627901650,28900,28850,28900,28850,291
20240304,122300,10619501650,28850,28850,28900,28850,93
20240304,122200,10616817250,28800,28850,28850,28800,306
20240304,122100,10607995150,28850,28850,28850,28850,666
20240304,122000,10588781050,28850,28850,28850,28850,397
20240304,121900,10577327600,28850,28900,28900,28850,57
20240304,121800,10575680900,28850,28850,28850,28850,181
20240304,121700,10570459050,28900,28850,28900,28850,212
20240304,121600,10564340300,28850,28850,28850,28850,149
20240304,121500,10560041650,28850,28850,28900,28850,134
20240304,121400,10556175250,28900,28900,28900,28900,613
20240304,121300,10538459550,28850,28750,28900,28750,3414
20240304,121200,10440079250,28750,28750,28800,28750,153
20240304,121100,10435675950,28750,28800,28800,28750,81
20240304,121000,10433344450,28850,28800,28850,28800,146
20240304,120900,10429136400,28800,28800,28800,28800,63
20240304,120800,10427322000,28800,28800,28800,28800,200
20240304,120700,10421562000,28800,28800,28850,28800,586
20240304,120600,10404680350,28800,28800,28850,28800,341
20240304,120500,10394858800,28800,28800,28800,28800,17
20240304,120400,10394369200,28800,28800,28850,28800,246
20240304,120300,10387272750,28850,28800,28850,28800,160
20240304,120200,10382661600,28800,28800,28850,28800,50
20240304,120100,10381221550,28800,28850,28850,28800,145
20240304,120000,10377045450,28800,28850,28850,28800,677
20240304,115900,10357539150,28850,28800,28850,28800,235
20240304,115800,10350760550,28800,28800,28850,28800,10
20240304,115700,10350472300,28800,28800,28800,28800,1547
20240304,115600,10305918700,28800,28750,28800,28750,79
20240304,115500,10303644950,28750,28750,28750,28750,4
20240304,115400,10303529950,28800,28800,28800,28750,152
20240304,115300,10299152700,28800,28800,28800,28750,368
20240304,115200,10288572200,28800,28800,28800,28750,76
20240304,115100,10286385500,28750,28750,28750,28700,46
20240304,115000,10285063650,28750,28750,28750,28750,294
20240304,114900,10276611150,28750,28800,28800,28700,61
20240304,114800,10274857450,28750,28750,28800,28750,481
20240304,114700,10261025550,28750,28650,28750,28650,5067
20240304,114600,10115464200,28650,28600,28650,28600,1122
20240304,114500,10083323650,28600,28600,28600,28600,7
20240304,114400,10083123450,28600,28650,28650,28600,913
20240304,114300,10056978750,28600,28600,28600,28600,150
20240304,114200,10052688750,28650,28650,28650,28650,245
20240304,114100,10045669500,28650,28600,28650,28600,20
20240304,114000,10045097000,28600,28650,28650,28600,66
20240304,113900,10043207300,28600,28600,28650,28600,508
20240304,113800,10028675850,28600,28650,28650,28600,611
20240304,113700,10011200700,28650,28650,28650,28600,139
20240304,113600,10007218400,28650,28600,28650,28600,237
20240304,113500,10000428450,28650,28650,28650,28600,100
20240304,113400,9997565250,28650,28650,28650,28600,259
20240304,113300,9990146900,28650,28600,28650,28600,588
20240304,113200,9973306550,28650,28600,28650,28600,158
20240304,113100,9968785250,28650,28650,28650,28650,620
20240304,113000,9951022250,28600,28600,28650,28600,286
20240304,112900,9942841200,28650,28650,28650,28650,394
20240304,112800,9931553100,28650,28650,28650,28650,298
20240304,112700,9923015400,28600,28600,28600,28600,8
20240304,112600,9922786600,28600,28650,28650,28600,351
20240304,112500,9912732350,28650,28650,28650,28600,95
20240304,112400,9910011400,28650,28600,28650,28600,148
20240304,112300,9905777700,28600,28550,28600,28550,617
20240304,112200,9888132150,28550,28600,28600,28550,72
20240304,112100,9886073100,28600,28550,28600,28550,82
20240304,112000,9883730900,28550,28550,28550,28550,40
20240304,111900,9882588900,28550,28550,28600,28550,45
20240304,111800,9881302650,28550,28600,28600,28550,73
20240304,111700,9879215350,28550,28550,28550,28550,70
20240304,111600,9877216850,28600,28600,28600,28600,179
20240304,111500,9872097450,28600,28600,28600,28550,126
20240304,111400,9868494300,28600,28600,28600,28550,26
20240304,111300,9867750900,28600,28600,28600,28600,204
20240304,111200,9861916500,28600,28600,28600,28600,660
20240304,111100,9843040500,28600,28600,28600,28600,806
20240304,111000,9819988900,28550,28550,28600,28550,566
20240304,110900,9803810200,28550,28550,28550,28550,151
20240304,110800,9799499150,28550,28600,28600,28550,240
20240304,110700,9792637750,28600,28600,28600,28600,38
20240304,110600,9791550950,28550,28600,28600,28550,820
20240304,110500,9768114300,28600,28600,28600,28550,254
20240304,110400,9760855000,28600,28550,28600,28550,116
20240304,110300,9757540700,28550,28550,28550,28550,13
20240304,110200,9757169550,28550,28550,28550,28500,1446
20240304,110100,9715887650,28550,28550,28550,28500,1312
20240304,110000,9678430500,28550,28500,28550,28500,71
20240304,105900,9676406950,28500,28550,28550,28500,207
20240304,105800,9670507150,28500,28550,28550,28500,249
20240304,105700,9663403700,28550,28550,28550,28500,125
20240304,105600,9659835150,28500,28550,28550,28500,521
20240304,105500,9644972500,28550,28550,28600,28550,498
20240304,105400,9630754000,28600,28550,28600,28550,194
20240304,105300,9625205800,28600,28600,28600,28550,2646
20240304,105200,9549585500,28650,28650,28650,28650,898
20240304,105100,9523857800,28600,28650,28650,28600,433
20240304,105000,9511455150,28650,28600,28650,28600,75
20240304,104900,9509307500,28600,28600,28650,28600,19
20240304,104800,9508764000,28600,28650,28650,28600,26
20240304,104700,9508019300,28650,28650,28650,28600,3609
20240304,104600,9404626750,28650,28600,28650,28600,262
20240304,104500,9397133050,28600,28550,28650,28550,159
20240304,104400,9392585300,28650,28550,28650,28550,1824
20240304,104300,9340423100,28550,28550,28600,28550,862
20240304,104200,9315810450,28550,28550,28600,28550,161
20240304,104100,9311213250,28550,28550,28550,28550,279
20240304,104000,9303247800,28550,28600,28600,28550,262
20240304,103900,9295765050,28550,28600,28600,28550,397
20240304,103800,9284429900,28550,28550,28600,28550,262
20240304,103700,9276945650,28600,28600,28600,28550,2241
20240304,103600,9212957100,28550,28600,28600,28550,420
20240304,103500,9200960500,28550,28600,28600,28550,13
20240304,103400,9200588900,28550,28600,28600,28550,2343
20240304,103300,9133591200,28550,28600,28600,28550,1399
20240304,103200,9093621100,28550,28600,28650,28550,819
20240304,103100,9070203150,28600,28600,28650,28600,1993
20240304,103000,9013202600,28600,28600,28650,28550,852
20240304,102900,8988835650,28600,28600,28600,28550,3453
20240304,102800,8890203950,28600,28600,28600,28550,117
20240304,102700,8886860250,28600,28550,28600,28550,171
20240304,102600,8881970650,28600,28550,28600,28550,693
20240304,102500,8862156600,28600,28600,28600,28550,33
20240304,102400,8861213150,28600,28550,28600,28550,640
20240304,102300,8842913450,28600,28600,28600,28550,168
20240304,102200,8838114800,28550,28600,28600,28550,202
20240304,102100,8832340250,28600,28550,28600,28550,754
20240304,102000,8810811300,28550,28600,28600,28550,318
20240304,101900,8801730400,28600,28600,28600,28550,601
20240304,101800,8784545600,28550,28600,28600,28550,492
20240304,101700,8770497000,28550,28700,28700,28550,3086
20240304,101600,8682337650,28650,28700,28700,28650,362
20240304,101500,8671956550,28650,28600,28700,28600,1481
20240304,101400,8629573400,28550,28600,28600,28550,559
20240304,101300,8613612200,28550,28600,28600,28550,1435
20240304,101200,8572616500,28600,28600,28650,28500,13283
20240304,101100,8192961200,28650,28650,28650,28600,46
20240304,101000,8191643750,28650,28650,28650,28600,157
20240304,100900,8187149350,28650,28650,28700,28600,1035
20240304,100800,8157509950,28650,28650,28700,28650,405
20240304,100700,8145900850,28700,28700,28700,28650,4209
20240304,100600,8025286600,28650,28700,28750,28650,509
20240304,100500,8010676750,28700,28700,28750,28700,442
20240304,100400,7997980600,28700,28700,28750,28700,499
20240304,100300,7983657500,28700,28750,28750,28650,3175
20240304,100200,7892534450,28750,28750,28750,28700,496
20240304,100100,7878277200,28750,28800,28800,28700,2643
20240304,100000,7802294950,28800,28800,28800,28750,1213
20240304,095900,7767371950,28800,28700,28800,28700,784
20240304,095800,7744831600,28700,28750,28800,28700,2444
20240304,095700,7674553000,28750,28750,28800,28750,2398
20240304,095600,7605602450,28750,28800,28850,28750,3873
20240304,095500,7494090600,28850,28800,28850,28800,159
20240304,095400,7489503650,28850,28850,28900,28850,406
20240304,095300,7477789650,28900,28950,28950,28800,2596
20240304,095200,7402834450,28900,28950,28950,28900,539
20240304,095100,7387250600,28950,28950,28950,28900,501
20240304,095000,7372755750,28900,28900,28950,28900,816
20240304,094900,7349171050,28900,28850,28950,28850,751
20240304,094800,7327466050,28900,28900,28950,28850,1390
20240304,094700,7287349800,28900,28900,28950,28850,286
20240304,094600,7279080300,28900,28900,28950,28800,1632
20240304,094500,7231905800,28950,28900,28950,28900,410
20240304,094400,7220045200,28950,28800,28950,28800,2555
20240304,094300,7146256350,28800,28800,28850,28750,447
20240304,094200,7133381700,28750,28850,28850,28750,1561
20240304,094100,7088417000,28850,28750,28850,28750,877
20240304,094000,7063155350,28750,28700,28800,28700,903
20240304,093900,7037175100,28700,28700,28750,28650,411
20240304,093800,7025383150,28650,28700,28750,28650,5035
20240304,093700,6881013050,28700,28750,28800,28700,2454
20240304,093600,6810547350,28750,28750,28750,28700,1705
20240304,093500,6761610450,28750,28750,28750,28700,847
20240304,093400,6737280600,28750,28650,28850,28650,4151
20240304,093300,6618041200,28650,28650,28700,28650,1496
20240304,093200,6575179700,28650,28750,28750,28650,2000
20240304,093100,6517797000,28750,28750,28800,28700,843
20240304,093000,6493561050,28750,28750,28800,28700,1088
20240304,092900,6462278700,28700,28700,28800,28700,2462
20240304,092800,6391592300,28700,28900,28900,28700,7548
20240304,092700,6174465750,28850,28900,28900,28850,428
20240304,092600,6162103050,28850,28850,28900,28800,1727
20240304,092500,6112279100,28900,28850,28950,28800,1416
20240304,092400,6071378250,28850,28750,28850,28750,2496
20240304,092300,5999491800,28750,28800,28800,28700,2009
20240304,092200,5941756350,28750,28900,28900,28750,3595
20240304,092100,5838175950,28850,28950,29000,28850,4986
20240304,092000,5694014850,28950,28950,29000,28900,2221
20240304,091900,5629718150,28950,28950,29000,28900,1810
20240304,091800,5577328750,28950,29000,29050,28950,875
20240304,091700,5551948650,29000,29150,29150,28950,12092
20240304,091600,5201122150,29150,29250,29300,29150,1003
20240304,091500,5171830700,29200,29150,29200,29050,3664
20240304,091400,5064996550,29150,29150,29200,29000,4605
20240304,091300,4931009800,29100,29200,29250,29050,5257
20240304,091200,4777749550,29250,29400,29400,29250,4635
20240304,091100,4641938000,29350,29500,29550,29350,10227
20240304,091000,4340665500,29500,29250,29550,29250,21175
20240304,090900,3717735850,29300,29250,29350,29200,8950
20240304,090800,3455815800,29200,29200,29300,29150,7658
20240304,090700,3232093450,29200,29000,29250,28950,12716
20240304,090600,2861835700,29000,28950,29050,28950,4456
20240304,090500,2732567500,29000,28900,29000,28850,3777
20240304,090400,2623279750,28900,29050,29200,28850,12253
20240304,090300,2267441350,29100,29000,29200,28950,24028
20240304,090200,1568280550,29000,28850,29050,28850,14914
20240304,090100,1136180050,28850,28650,28900,28600,13454
20240304,090000,748775950,28650,28750,28750,28450,26111