stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,194800,8823597500,29200,29200,29200,29200,7514
20240306,194700,8823597500,29200,29200,29200,29200,0
20240306,194600,8823597500,29200,29200,29200,29200,0
20240306,194500,8823597500,29200,29200,29200,29200,0
20240306,194400,8823597500,29200,29200,29200,29200,0
20240306,194300,8823597500,29200,29200,29200,29200,0
20240306,194200,8823597500,29200,29200,29200,29200,0
20240306,194100,8823597500,29200,29200,29200,29200,0
20240306,194000,8823597500,29200,29200,29200,29200,0
20240306,193900,8823597500,29200,29200,29200,29200,0
20240306,193800,8823597500,29200,29200,29200,29200,0
20240306,193700,8823597500,29200,29200,29200,29200,0
20240306,193600,8823597500,29200,29200,29200,29200,0
20240306,193500,8823597500,29200,29200,29200,29200,0
20240306,193400,8823597500,29200,29200,29200,29200,0
20240306,193300,8823597500,29200,29200,29200,29200,0
20240306,193200,8823597500,29200,29200,29200,29200,0
20240306,193100,8823597500,29200,29200,29200,29200,0
20240306,193000,8823597500,29200,29200,29200,29200,0
20240306,192900,8823597500,29200,29200,29200,29200,0
20240306,192800,8823597500,29200,29200,29200,29200,0
20240306,192700,8823597500,29200,29200,29200,29200,0
20240306,192600,8823597500,29200,29200,29200,29200,0
20240306,192500,8823597500,29200,29200,29200,29200,0
20240306,192400,8823597500,29200,29200,29200,29200,0
20240306,192300,8823597500,29200,29200,29200,29200,0
20240306,192200,8823597500,29200,29200,29200,29200,0
20240306,192100,8823597500,29200,29200,29200,29200,0
20240306,192000,8823597500,29200,29200,29200,29200,0
20240306,191900,8823597500,29200,29200,29200,29200,0
20240306,191800,8823597500,29200,29200,29200,29200,7514
20240306,191700,8823597500,29200,29200,29200,29200,0
20240306,191600,8823597500,29200,29200,29200,29200,0
20240306,191500,8823597500,29200,29200,29200,29200,0
20240306,191400,8823597500,29200,29200,29200,29200,0
20240306,191300,8823597500,29200,29200,29200,29200,0
20240306,191200,8823597500,29200,29200,29200,29200,0
20240306,191100,8823597500,29200,29200,29200,29200,0
20240306,191000,8823597500,29200,29200,29200,29200,0
20240306,190900,8823597500,29200,29200,29200,29200,0
20240306,190800,8823597500,29200,29200,29200,29200,0
20240306,190700,8823597500,29200,29200,29200,29200,0
20240306,190600,8823597500,29200,29200,29200,29200,0
20240306,190500,8823597500,29200,29200,29200,29200,0
20240306,190400,8823597500,29200,29200,29200,29200,0
20240306,190300,8823597500,29200,29200,29200,29200,0
20240306,190200,8823597500,29200,29200,29200,29200,0
20240306,190100,8823597500,29200,29200,29200,29200,0
20240306,190000,8823597500,29200,29200,29200,29200,0
20240306,185900,8823597500,29200,29200,29200,29200,0
20240306,185800,8823597500,29200,29200,29200,29200,0
20240306,185700,8823597500,29200,29200,29200,29200,0
20240306,185600,8823597500,29200,29200,29200,29200,0
20240306,185500,8823597500,29200,29200,29200,29200,0
20240306,185400,8823597500,29200,29200,29200,29200,0
20240306,185300,8823597500,29200,29200,29200,29200,0
20240306,185200,8823597500,29200,29200,29200,29200,0
20240306,185100,8823597500,29200,29200,29200,29200,0
20240306,185000,8823597500,29200,29200,29200,29200,0
20240306,184900,8823597500,29200,29200,29200,29200,0
20240306,184800,8823597500,29200,29200,29200,29200,7514
20240306,184700,8823597500,29200,29200,29200,29200,0
20240306,184600,8823597500,29200,29200,29200,29200,0
20240306,184500,8823597500,29200,29200,29200,29200,0
20240306,184400,8823597500,29200,29200,29200,29200,0
20240306,184300,8823597500,29200,29200,29200,29200,0
20240306,184200,8823597500,29200,29200,29200,29200,0
20240306,184100,8823597500,29200,29200,29200,29200,0
20240306,184000,8823597500,29200,29200,29200,29200,0
20240306,183900,8823597500,29200,29200,29200,29200,0
20240306,183800,8823597500,29200,29200,29200,29200,0
20240306,183700,8823597500,29200,29200,29200,29200,0
20240306,183600,8823597500,29200,29200,29200,29200,0
20240306,183500,8823597500,29200,29200,29200,29200,0
20240306,183400,8823597500,29200,29200,29200,29200,0
20240306,183300,8823597500,29200,29200,29200,29200,0
20240306,183200,8823597500,29200,29200,29200,29200,0
20240306,183100,8823597500,29200,29200,29200,29200,0
20240306,183000,8823597500,29200,29200,29200,29200,0
20240306,182900,8823597500,29200,29200,29200,29200,0
20240306,182800,8823597500,29200,29200,29200,29200,0
20240306,182700,8823597500,29200,29200,29200,29200,0
20240306,182600,8823597500,29200,29200,29200,29200,0
20240306,182500,8823597500,29200,29200,29200,29200,0
20240306,182400,8823597500,29200,29200,29200,29200,0
20240306,182300,8823597500,29200,29200,29200,29200,0
20240306,182200,8823597500,29200,29200,29200,29200,0
20240306,182100,8823597500,29200,29200,29200,29200,0
20240306,182000,8823597500,29200,29200,29200,29200,0
20240306,181900,8823597500,29200,29200,29200,29200,0
20240306,181800,8823597500,29200,29200,29200,29200,7514
20240306,181700,8823597500,29200,29200,29200,29200,0
20240306,181600,8823597500,29200,29200,29200,29200,0
20240306,181500,8823597500,29200,29200,29200,29200,0
20240306,181400,8823597500,29200,29200,29200,29200,0
20240306,181300,8823597500,29200,29200,29200,29200,0
20240306,181200,8823597500,29200,29200,29200,29200,0
20240306,181100,8823597500,29200,29200,29200,29200,0
20240306,181000,8823597500,29200,29200,29200,29200,0
20240306,180900,8823597500,29200,29200,29200,29200,0
20240306,180800,8823597500,29200,29200,29200,29200,0
20240306,180700,8823597500,29200,29200,29200,29200,0
20240306,180600,8823597500,29200,29200,29200,29200,0
20240306,180500,8823597500,29200,29200,29200,29200,0
20240306,180400,8823597500,29200,29200,29200,29200,0
20240306,180300,8823597500,29200,29200,29200,29200,0
20240306,180200,8823597500,29200,29200,29200,29200,0
20240306,180100,8823597500,29200,29200,29200,29200,0
20240306,180000,8823597500,29200,29200,29200,29200,0
20240306,175900,8823597500,29200,29200,29200,29200,0
20240306,175800,8823597500,29200,29200,29200,29200,0
20240306,175700,8823597500,29200,29200,29200,29200,0
20240306,175600,8823597500,29200,29200,29200,29200,0
20240306,175500,8823597500,29200,29200,29200,29200,0
20240306,175400,8823597500,29200,29200,29200,29200,0
20240306,175300,8823597500,29200,29200,29200,29200,0
20240306,175200,8823597500,29200,29200,29200,29200,0
20240306,175100,8823597500,29200,29200,29200,29200,0
20240306,175000,8823597500,29200,29200,29200,29200,0
20240306,174900,8823597500,29200,29200,29200,29200,0
20240306,174800,8823597500,29200,29200,29200,29200,7514
20240306,174700,8823597500,29200,29200,29200,29200,0
20240306,174600,8823597500,29200,29200,29200,29200,0
20240306,174500,8823597500,29200,29200,29200,29200,0
20240306,174400,8823597500,29200,29200,29200,29200,0
20240306,174300,8823597500,29200,29200,29200,29200,0
20240306,174200,8823597500,29200,29200,29200,29200,0
20240306,174100,8823597500,29200,29200,29200,29200,0
20240306,174000,8823597500,29200,29200,29200,29200,0
20240306,173900,8823597500,29200,29200,29200,29200,0
20240306,173800,8823597500,29200,29200,29200,29200,0
20240306,173700,8823597500,29200,29200,29200,29200,0
20240306,173600,8823597500,29200,29200,29200,29200,0
20240306,173500,8823597500,29200,29200,29200,29200,0
20240306,173400,8823597500,29200,29200,29200,29200,0
20240306,173300,8823597500,29200,29200,29200,29200,0
20240306,173200,8823597500,29200,29200,29200,29200,0
20240306,173100,8823597500,29200,29200,29200,29200,0
20240306,173000,8823597500,29200,29200,29200,29200,0
20240306,172900,8823597500,29200,29200,29200,29200,0
20240306,172800,8823597500,29200,29200,29200,29200,0
20240306,172700,8823597500,29200,29200,29200,29200,0
20240306,172600,8823597500,29200,29200,29200,29200,0
20240306,172500,8823597500,29200,29200,29200,29200,0
20240306,172400,8823597500,29200,29200,29200,29200,0
20240306,172300,8823597500,29200,29200,29200,29200,0
20240306,172200,8823597500,29200,29200,29200,29200,0
20240306,172100,8823597500,29200,29200,29200,29200,0
20240306,172000,8823597500,29200,29200,29200,29200,0
20240306,171900,8823597500,29200,29200,29200,29200,0
20240306,171800,8823597500,29200,29200,29200,29200,7514
20240306,171700,8823597500,29200,29200,29200,29200,0
20240306,171600,8823597500,29200,29200,29200,29200,0
20240306,171500,8823597500,29200,29200,29200,29200,0
20240306,171400,8823597500,29200,29200,29200,29200,0
20240306,171300,8823597500,29200,29200,29200,29200,0
20240306,171200,8823597500,29200,29200,29200,29200,0
20240306,171100,8823597500,29200,29200,29200,29200,0
20240306,171000,8823597500,29200,29200,29200,29200,0
20240306,170900,8823597500,29200,29200,29200,29200,0
20240306,170800,8823597500,29200,29200,29200,29200,0
20240306,170700,8823597500,29200,29200,29200,29200,0
20240306,170600,8823597500,29200,29200,29200,29200,0
20240306,170500,8823597500,29200,29200,29200,29200,0
20240306,170400,8823597500,29200,29200,29200,29200,0
20240306,170300,8823597500,29200,29200,29200,29200,0
20240306,170200,8823597500,29200,29200,29200,29200,0
20240306,170100,8823597500,29200,29200,29200,29200,0
20240306,170000,8823597500,29200,29200,29200,29200,0
20240306,165900,8823597500,29200,29200,29200,29200,0
20240306,165800,8823597500,29200,29200,29200,29200,0
20240306,165700,8823597500,29200,29200,29200,29200,0
20240306,165600,8823597500,29200,29200,29200,29200,0
20240306,165500,8823597500,29200,29200,29200,29200,0
20240306,165400,8823597500,29200,29200,29200,29200,0
20240306,165300,8823597500,29200,29200,29200,29200,0
20240306,165200,8823597500,29200,29200,29200,29200,0
20240306,165100,8823597500,29200,29200,29200,29200,0
20240306,165000,8823597500,29200,29200,29200,29200,0
20240306,164900,8823597500,29200,29200,29200,29200,0
20240306,164800,8823597500,29200,29200,29200,29200,7514
20240306,164700,8823597500,29200,29200,29200,29200,0
20240306,164600,8823597500,29200,29200,29200,29200,0
20240306,164500,8823597500,29200,29200,29200,29200,0
20240306,164400,8823597500,29200,29200,29200,29200,0
20240306,164300,8823597500,29200,29200,29200,29200,0
20240306,164200,8823597500,29200,29200,29200,29200,0
20240306,164100,8823597500,29200,29200,29200,29200,0
20240306,164000,8823597500,29200,29200,29200,29200,0
20240306,163900,8823597500,29200,29200,29200,29200,0
20240306,163800,8823597500,29200,29200,29200,29200,0
20240306,163700,8823597500,29200,29200,29200,29200,0
20240306,163600,8823597500,29200,29200,29200,29200,0
20240306,163500,8823597500,29200,29200,29200,29200,0
20240306,163400,8823597500,29200,29200,29200,29200,0
20240306,163300,8823597500,29200,29200,29200,29200,0
20240306,163200,8823597500,29200,29200,29200,29200,0
20240306,163100,8823597500,29200,29200,29200,29200,0
20240306,163000,8823597500,29200,29200,29200,29200,0
20240306,162900,8823597500,29200,29200,29200,29200,0
20240306,162800,8823597500,29200,29200,29200,29200,0
20240306,162700,8823597500,29200,29200,29200,29200,0
20240306,162600,8823597500,29200,29200,29200,29200,0
20240306,162500,8823597500,29200,29200,29200,29200,0
20240306,162400,8823597500,29200,29200,29200,29200,0
20240306,162300,8823597500,29200,29200,29200,29200,0
20240306,162200,8823597500,29200,29200,29200,29200,0
20240306,162100,8823597500,29200,29200,29200,29200,0
20240306,162000,8823597500,29200,29200,29200,29200,0
20240306,161900,8823597500,29200,29200,29200,29200,0
20240306,161800,8823597500,29200,29200,29200,29200,7514
20240306,161700,8823597500,29200,29200,29200,29200,0
20240306,161600,8823597500,29200,29200,29200,29200,0
20240306,161500,8823597500,29200,29200,29200,29200,0
20240306,161400,8823597500,29200,29200,29200,29200,0
20240306,161300,8823597500,29200,29200,29200,29200,0
20240306,161200,8823597500,29200,29200,29200,29200,0
20240306,161100,8823597500,29200,29200,29200,29200,0
20240306,161000,8823597500,29200,29200,29200,29200,0
20240306,160900,8823597500,29200,29200,29200,29200,0
20240306,160800,8823597500,29200,29200,29200,29200,0
20240306,160700,8823597500,29200,29200,29200,29200,0
20240306,160600,8823597500,29200,29200,29200,29200,0
20240306,160500,8823597500,29200,29200,29200,29200,0
20240306,160400,8823597500,29200,29200,29200,29200,0
20240306,160300,8823597500,29200,29200,29200,29200,0
20240306,160200,8823597500,29200,29200,29200,29200,0
20240306,160100,8823597500,29200,29200,29200,29200,0
20240306,160000,8823597500,29200,29200,29200,29200,0
20240306,155900,8823597500,29200,29200,29200,29200,0
20240306,155800,8823597500,29200,29200,29200,29200,0
20240306,155700,8823597500,29200,29200,29200,29200,0
20240306,155600,8823597500,29200,29200,29200,29200,0
20240306,155500,8823597500,29200,29200,29200,29200,0
20240306,155400,8823597500,29200,29200,29200,29200,0
20240306,155300,8823597500,29200,29200,29200,29200,0
20240306,155200,8823597500,29200,29200,29200,29200,0
20240306,155100,8823597500,29200,29200,29200,29200,0
20240306,155000,8823597500,29200,29200,29200,29200,0
20240306,154900,8823597500,29200,29200,29200,29200,0
20240306,154800,8823597500,29200,29200,29200,29200,7514
20240306,154700,8823597500,29200,29200,29200,29200,0
20240306,154600,8823597500,29200,29200,29200,29200,0
20240306,154500,8823597500,29200,29200,29200,29200,0
20240306,154400,8823597500,29200,29200,29200,29200,0
20240306,154300,8823597500,29200,29200,29200,29200,0
20240306,154200,8823597500,29200,29200,29200,29200,0
20240306,154100,8823597500,29200,29200,29200,29200,0
20240306,154000,8823597500,29200,29200,29200,29200,0
20240306,153900,8823597500,29200,29200,29200,29200,0
20240306,153800,8823597500,29200,29200,29200,29200,0
20240306,153700,8823597500,29200,29200,29200,29200,0
20240306,153600,8823597500,29200,29200,29200,29200,0
20240306,153500,8823597500,29200,29200,29200,29200,0
20240306,153400,8823597500,29200,29200,29200,29200,0
20240306,153300,8823597500,29200,29200,29200,29200,0
20240306,153200,8823597500,29200,29200,29200,29200,0
20240306,153100,8823597500,29200,29200,29200,29200,0
20240306,153000,8823597500,29200,29200,29200,29200,7514
20240306,152900,8604188700,29200,29200,29200,29200,0
20240306,152800,8604188700,29200,29200,29200,29200,0
20240306,152700,8604188700,29200,29200,29200,29200,0
20240306,152600,8604188700,29200,29200,29200,29200,0
20240306,152500,8604188700,29200,29200,29200,29200,0
20240306,152400,8604188700,29200,29200,29200,29200,0
20240306,152300,8604188700,29200,29200,29200,29200,0
20240306,152200,8604188700,29200,29200,29200,29200,0
20240306,152100,8604188700,29200,29200,29200,29200,0
20240306,152000,8604188700,29200,29200,29200,29200,0
20240306,151900,8604188700,29200,29150,29200,29100,1103
20240306,151800,8572012200,29200,29100,29200,29100,3051
20240306,151700,8483127450,29100,29050,29100,29050,1141
20240306,151600,8449933600,29050,29100,29150,29050,204
20240306,151500,8443997600,29100,29100,29100,29050,1730
20240306,151400,8393726750,29150,29150,29200,29050,1744
20240306,151300,8342904450,29100,29200,29200,29100,1809
20240306,151200,8290231450,29150,29200,29200,29150,176
20240306,151100,8285099600,29200,29150,29200,29150,625
20240306,151000,8266870350,29150,29100,29200,29100,526
20240306,150900,8251539850,29150,29200,29200,29150,1670
20240306,150800,8202843650,29150,29100,29200,29100,1969
20240306,150700,8145458800,29100,29150,29150,29100,592
20240306,150600,8128231450,29150,29150,29200,29100,780
20240306,150500,8105497750,29150,29150,29150,29100,441
20240306,150400,8092650700,29100,29100,29200,29100,255
20240306,150300,8085227600,29100,29150,29200,29100,564
20240306,150200,8068788000,29150,29150,29200,29150,518
20240306,150100,8053688250,29150,29150,29250,29100,3306
20240306,150000,7957178700,29100,29100,29200,29100,1220
20240306,145900,7921624450,29100,29100,29150,29100,866
20240306,145800,7896419050,29100,29100,29150,29100,400
20240306,145700,7884777050,29150,29150,29150,29100,433
20240306,145600,7872163600,29100,29100,29150,29100,1054
20240306,145500,7841448700,29100,29100,29150,29100,274
20240306,145400,7833474750,29100,29100,29150,29050,1054
20240306,145300,7802789300,29100,29100,29150,29050,421
20240306,145200,7790531550,29100,29100,29150,29050,563
20240306,145100,7774149100,29150,29100,29150,29100,1252
20240306,145000,7737700150,29100,29150,29150,29100,579
20240306,144900,7720843300,29150,29100,29200,29100,513
20240306,144800,7705885900,29100,29100,29150,29100,450
20240306,144700,7692775500,29100,29100,29150,29050,1998
20240306,144600,7634632750,29100,29150,29150,29100,844
20240306,144500,7610036250,29150,29200,29200,29150,1093
20240306,144400,7578174700,29150,29200,29200,29150,1128
20240306,144300,7545246250,29200,29250,29250,29200,2270
20240306,144200,7478957900,29250,29200,29250,29200,304
20240306,144100,7470072500,29250,29250,29250,29200,846
20240306,144000,7445327200,29250,29200,29250,29200,2071
20240306,143900,7384753400,29200,29200,29250,29200,564
20240306,143800,7368277150,29300,29250,29300,29200,3375
20240306,143700,7269603750,29250,29200,29250,29200,328
20240306,143600,7260012250,29250,29200,29250,29200,1492
20240306,143500,7216379350,29150,29200,29250,29150,1610
20240306,143400,7169355450,29200,29200,29250,29150,184
20240306,143300,7163982500,29200,29150,29250,29150,3089
20240306,143200,7073730900,29150,29150,29200,29150,1232
20240306,143100,7037800250,29150,29100,29200,29100,1410
20240306,143000,6996700000,29100,29150,29150,29100,124
20240306,142900,6993086050,29100,29100,29150,29100,250
20240306,142800,6985806850,29100,29050,29150,29050,495
20240306,142700,6971403650,29100,29050,29100,29050,426
20240306,142600,6959009450,29050,29050,29050,29050,128
20240306,142500,6955291050,29100,29050,29150,29050,499
20240306,142400,6940786300,29050,29050,29100,29000,1853
20240306,142300,6886893450,29050,29000,29050,28950,1591
20240306,142200,6840683800,29000,28950,29050,28950,230
20240306,142100,6834009900,28950,28950,29000,28950,208
20240306,142000,6827981300,28950,29000,29000,28950,176
20240306,141900,6822883200,29000,28950,29000,28950,122
20240306,141800,6819347100,28950,28950,28950,28950,124
20240306,141700,6815757300,29000,28900,29000,28900,148
20240306,141600,6811471050,28900,28950,29000,28900,176
20240306,141500,6806375350,28900,29000,29000,28900,1671
20240306,141400,6757999700,29000,29000,29050,29000,1121
20240306,141300,6725489000,29050,29000,29050,29000,55
20240306,141200,6723892150,29050,29000,29050,28950,2004
20240306,141100,6665775400,29000,28950,29000,28950,267
20240306,141000,6658034250,28950,28950,29000,28950,115
20240306,140900,6654704450,28950,28900,29000,28900,409
20240306,140800,6642873650,28900,29000,29000,28900,226
20240306,140700,6636334450,28950,29000,29000,28950,283
20240306,140600,6628136200,28950,28950,29000,28950,436
20240306,140500,6615513350,28950,28850,28950,28850,1038
20240306,140400,6585506950,28800,28850,28850,28800,166
20240306,140300,6580721550,28850,28800,28850,28800,59
20240306,140200,6579021350,28850,28800,28850,28800,326
20240306,140100,6569617400,28800,28800,28800,28800,84
20240306,140000,6567198200,28800,28800,28850,28800,176
20240306,135900,6562128650,28800,28800,28800,28800,31
20240306,135800,6561235850,28800,28800,28850,28800,53
20240306,135700,6559708900,28850,28850,28850,28800,153
20240306,135600,6555298100,28850,28800,28850,28800,337
20240306,135500,6545575750,28850,28800,28850,28800,97
20240306,135400,6542781550,28800,28800,28800,28800,43
20240306,135300,6541543150,28800,28800,28850,28800,336
20240306,135200,6531864750,28800,28850,28850,28800,697
20240306,135100,6511788950,28850,28900,28900,28850,427
20240306,135000,6499450650,28850,28750,28850,28750,59
20240306,134900,6497752000,28800,28750,28850,28750,598
20240306,134800,6480531000,28750,28850,28850,28750,613
20240306,134700,6462853650,28800,28850,28850,28800,411
20240306,134600,6451016200,28800,28800,28850,28800,103
20240306,134500,6448049550,28800,28850,28850,28800,237
20240306,134400,6441223400,28800,28750,28800,28750,808
20240306,134300,6417980600,28750,28850,28850,28750,357
20240306,134200,6407698300,28850,28800,28850,28800,66
20240306,134100,6405796900,28800,28800,28800,28800,79
20240306,134000,6403521700,28800,28800,28850,28800,383
20240306,133900,6392490700,28800,28800,28800,28800,362
20240306,133800,6382065100,28800,28850,28850,28800,358
20240306,133700,6371737300,28900,28900,28900,28850,102
20240306,133600,6368793400,28900,28850,28900,28850,173
20240306,133500,6363802000,28850,28800,28850,28800,142
20240306,133400,6359709400,28800,28800,29000,28800,1051
20240306,133300,6329336700,28800,28800,28800,28800,118
20240306,133200,6325938300,28800,28800,28850,28800,177
20240306,133100,6320839950,28800,28800,28800,28800,75
20240306,133000,6318679950,28800,28850,28900,28800,657
20240306,132900,6299724100,28900,28900,28900,28900,535
20240306,132800,6284262600,28900,28850,28900,28850,186
20240306,132700,6278889900,28900,28850,28900,28850,21
20240306,132600,6278283450,28900,28900,28950,28900,515
20240306,132500,6263399900,28900,28900,29000,28900,450
20240306,132400,6250375250,28950,28900,28950,28900,77
20240306,132300,6248147350,28900,28900,28950,28900,113
20240306,132200,6244880900,28950,28900,28950,28900,136
20240306,132100,6240950450,28900,28800,28900,28800,1224
20240306,132000,6205585550,28850,28850,28850,28800,126
20240306,131900,6201950550,28850,28800,28850,28800,432
20240306,131800,6189491250,28800,28800,28800,28800,90
20240306,131700,6186899250,28800,28800,28850,28800,60
20240306,131600,6185170300,28800,28800,28800,28800,88
20240306,131500,6182635900,28800,28800,28850,28800,60
20240306,131400,6180907300,28850,28850,28850,28850,702
20240306,131300,6160654600,28900,28900,28900,28900,1043
20240306,131200,6130511900,28850,28850,28850,28850,599
20240306,131100,6113230750,28900,28850,28900,28850,70
20240306,131000,6111211200,28900,28850,28900,28850,50
20240306,130900,6109766800,28850,28850,28900,28850,77
20240306,130800,6107543950,28850,28900,28900,28850,377
20240306,130700,6096651000,28900,28900,28950,28900,430
20240306,130600,6084223350,28900,28900,28950,28900,43
20240306,130500,6082980000,28900,28950,28950,28900,143
20240306,130400,6078842050,28950,28950,28950,28900,485
20240306,130300,6064803300,28950,28950,28950,28950,78
20240306,130200,6062545200,28950,28950,29000,28950,289
20240306,130100,6054178050,28950,28950,28950,28950,662
20240306,130000,6035013150,28950,28900,28950,28900,445
20240306,125900,6022134350,28900,28950,28950,28900,223
20240306,125800,6015679850,28950,28950,28950,28950,189
20240306,125700,6010208300,28900,28900,28900,28900,60
20240306,125600,6008474300,28900,28900,29000,28900,95
20240306,125500,6005728200,29000,28950,29000,28900,228
20240306,125400,5999130000,28850,29000,29050,28850,1527
20240306,125300,5954862450,29050,29050,29100,29050,3264
20240306,125200,5859980950,29000,29100,29100,29000,1352
20240306,125100,5820677350,29100,28900,29100,28850,2708
20240306,125000,5742141250,28950,28850,28950,28850,62
20240306,124900,5740352250,28950,28850,28950,28850,548
20240306,124800,5724496750,28800,28800,28900,28800,113
20240306,124700,5721241400,28800,28900,28900,28800,267
20240306,124600,5713529250,28750,28750,28850,28750,485
20240306,124500,5699541000,28750,28850,28850,28750,43
20240306,124400,5698303450,28750,28750,28900,28750,387
20240306,124300,5687156700,28850,28900,28900,28750,88
20240306,124200,5684622700,28850,28850,28850,28750,647
20240306,124100,5665988850,28850,28850,28900,28850,161
20240306,124000,5661342700,28850,28850,28850,28750,78
20240306,123900,5659095900,28850,28750,28850,28700,1136
20240306,123800,5626387900,28800,28700,28800,28700,14
20240306,123700,5625984900,28700,28700,28750,28700,160
20240306,123600,5621392000,28700,28700,28800,28700,172
20240306,123500,5616452500,28700,28750,28750,28700,58
20240306,123400,5614785950,28750,28700,28800,28700,128
20240306,123300,5611110300,28700,28700,28800,28700,137
20240306,123200,5607171350,28700,28750,28800,28700,354
20240306,123100,5597006800,28750,28750,28750,28750,16
20240306,123000,5596546800,28750,28800,28800,28750,172
20240306,122900,5591601200,28800,28750,28800,28750,50
20240306,122800,5590163600,28750,28750,28800,28750,60
20240306,122700,5588437350,28750,28750,28750,28600,6667
20240306,122600,5397163250,28800,28800,28800,28800,30
20240306,122500,5396299250,28850,28800,28850,28750,1639
20240306,122400,5349099600,28800,28800,28800,28800,21
20240306,122300,5348494800,28800,28850,28850,28800,116
20240306,122200,5345153300,28800,28800,28800,28800,55
20240306,122100,5343569300,28850,28800,28850,28800,139
20240306,122000,5339565550,28800,28850,28850,28800,143
20240306,121900,5335447100,28850,28800,28850,28800,64
20240306,121800,5333602100,28850,28800,28850,28800,273
20240306,121700,5325739400,28800,28850,28900,28800,538
20240306,121600,5310240750,28800,28800,28850,28800,518
20240306,121500,5295320800,28850,28850,28900,28800,129
20240306,121400,5291601600,28850,28800,28850,28800,302
20240306,121300,5282891550,28800,28800,28850,28800,309
20240306,121200,5273990400,28800,28800,28800,28800,86
20240306,121100,5271513600,28850,28800,28850,28800,46
20240306,121000,5270188750,28850,28800,28850,28800,46
20240306,120900,5268863250,28800,28850,28900,28800,108
20240306,120800,5265748850,28900,28850,28900,28850,73
20240306,120700,5263641800,28850,28850,28850,28800,35
20240306,120600,5262632100,28800,28800,28850,28800,225
20240306,120500,5256151500,28800,28850,28900,28800,70
20240306,120400,5254134100,28800,28900,28900,28800,108
20240306,120300,5251023050,28800,28850,28850,28800,86
20240306,120200,5248542550,28850,28850,28900,28850,115
20240306,120100,5245223950,28850,28850,28850,28800,113
20240306,120000,5241964950,28850,28850,28850,28850,539
20240306,115900,5226414800,28850,28800,28850,28800,141
20240306,115800,5222353500,28800,28850,28900,28800,238
20240306,115700,5215487050,28850,28850,28850,28800,210
20240306,115600,5209430450,28850,28850,28850,28850,30
20240306,115500,5208564950,28900,28850,28900,28850,364
20240306,115400,5198062950,28850,28900,28900,28800,68
20240306,115300,5196102050,28900,28900,28900,28800,1788
20240306,115200,5144492800,28850,28900,28900,28850,157
20240306,115100,5139960450,28850,28850,28900,28850,319
20240306,115000,5130756750,28850,28800,28900,28800,571
20240306,114900,5114261550,28900,28950,28950,28850,6175
20240306,114800,4935921950,28950,28950,29000,28950,199
20240306,114700,4930160200,28950,28950,29000,28950,153
20240306,114600,4925730150,28950,28950,28950,28950,233
20240306,114500,4918984800,28950,29000,29050,28950,213
20240306,114400,4912809300,29000,29000,29000,29000,764
20240306,114300,4890653300,29000,29000,29050,29000,205
20240306,114200,4884707650,29000,29000,29000,29000,265
20240306,114100,4877022650,29000,29050,29050,29000,372
20240306,114000,4866224050,29000,29000,29000,29000,97
20240306,113900,4863411050,29000,29050,29050,29000,90
20240306,113800,4860799550,29000,29000,29050,29000,828
20240306,113700,4836787000,29050,29000,29050,29000,360
20240306,113600,4826346950,29000,29050,29050,29000,72
20240306,113500,4824257800,29050,29000,29050,29000,272
20240306,113400,4816369650,29000,29000,29050,29000,195
20240306,113300,4810710750,29000,29050,29050,29000,116
20240306,113200,4807346450,29050,29050,29050,29000,97
20240306,113100,4804529750,29050,29000,29050,29000,245
20240306,113000,4797421250,29000,29000,29050,29000,120
20240306,112900,4793937700,29000,29000,29050,29000,800
20240306,112800,4770737000,29000,29050,29100,29000,2776
20240306,112700,4690157350,29050,29050,29100,29050,531
20240306,112600,4674716800,29150,29150,29150,29050,1246
20240306,112500,4638454400,29100,29150,29150,29100,1030
20240306,112400,4608443550,29200,29200,29200,29150,2564
20240306,112300,4533597200,29250,29250,29300,29200,441
20240306,112200,4520692900,29250,29250,29250,29200,568
20240306,112100,4504080800,29250,29200,29250,29200,612
20240306,112000,4486182800,29200,29250,29350,29200,1334
20240306,111900,4447062150,29350,29250,29350,29200,6866
20240306,111800,4245827600,29250,29300,29300,29200,100
20240306,111700,4242904200,29250,29250,29300,29250,2449
20240306,111600,4171241050,29300,29300,29300,29250,1161
20240306,111500,4137251650,29300,29200,29300,29200,357
20240306,111400,4126808550,29250,29250,29300,29250,1852
20240306,111300,4072587550,29250,29250,29300,29200,2909
20240306,111200,3987446650,29250,29300,29300,29250,2022
20240306,111100,3928231400,29250,29250,29300,29150,2494
20240306,111000,3855283250,29200,29150,29200,29150,2121
20240306,110900,3793360250,29200,29150,29200,29100,2257
20240306,110800,3727563300,29150,29150,29200,29150,2943
20240306,110700,3641749200,29150,29050,29150,29050,2342
20240306,110600,3573604100,29050,29000,29050,29000,1987
20240306,110500,3515907550,29050,29050,29050,29000,281
20240306,110400,3507754300,29050,29000,29050,29000,743
20240306,110300,3486174550,29050,28950,29050,28950,4884
20240306,110200,3344465050,28950,28950,29000,28900,1686
20240306,110100,3295721700,28900,28800,28950,28800,5550
20240306,110000,3135220350,28850,28800,28850,28800,788
20240306,105900,3112492550,28800,28800,28800,28800,132
20240306,105800,3108690950,28800,28800,28850,28800,97
20240306,105700,3105896600,28800,28800,28800,28800,8
20240306,105600,3105666200,28800,28800,28850,28800,726
20240306,105500,3084756650,28850,28850,28850,28850,170
20240306,105400,3079852150,28850,28800,28850,28800,810
20240306,105300,3056485750,28850,28800,28850,28800,76
20240306,105200,3054296300,28800,28800,28800,28800,53
20240306,105100,3052769900,28850,28800,28850,28800,159
20240306,105000,3048190100,28800,28800,28800,28800,3
20240306,104900,3048103700,28800,28800,28850,28750,481
20240306,104800,3034242150,28800,28850,28850,28750,195
20240306,104700,3028630200,28850,28750,28850,28750,77
20240306,104600,3026414250,28800,28800,28800,28750,55
20240306,104500,3024831550,28750,28850,28850,28750,647
20240306,104400,3006196850,28850,28800,28850,28800,85
20240306,104300,3003747900,28850,28800,28850,28800,69
20240306,104200,3001759900,28800,28850,28850,28800,171
20240306,104100,2996829050,28850,28950,28950,28850,174
20240306,104000,2991802300,28850,28900,28950,28850,1788
20240306,103900,2940146300,28900,28900,28950,28850,1279
20240306,103800,2903184850,28850,28850,28900,28800,592
20240306,103700,2886105950,28850,28900,28900,28850,235
20240306,103600,2879326150,28850,28800,28850,28800,98
20240306,103500,2876502350,28850,28800,28850,28800,66
20240306,103400,2874601500,28850,28800,28850,28800,1977
20240306,103300,2817643650,28800,28850,28850,28800,321
20240306,103200,2808386500,28800,28800,28850,28800,1314
20240306,103100,2770481050,28750,28800,28800,28750,630
20240306,103000,2752340350,28800,28750,28800,28750,706
20240306,102900,2732014750,28800,28850,28850,28800,2641
20240306,102800,2655915450,28850,28850,28850,28800,200
20240306,102700,2650147300,28850,28800,28850,28800,731
20240306,102600,2629076150,28850,28850,28850,28750,1159
20240306,102500,2595656350,28800,28800,28800,28750,3747
20240306,102400,2487747050,28800,28850,28900,28800,301
20240306,102300,2479063350,28900,28800,28900,28800,244
20240306,102200,2472023600,28850,28900,28900,28850,571
20240306,102100,2455541750,28950,28950,29000,28900,762
20240306,102000,2433473450,28950,28900,28950,28900,1129
20240306,101900,2400790300,28900,28900,28900,28850,924
20240306,101800,2374088600,28900,28850,28900,28850,402
20240306,101700,2362475350,28850,28850,28900,28850,875
20240306,101600,2337212150,28850,28750,28850,28750,630
20240306,101500,2319071050,28750,28700,28800,28700,663
20240306,101400,2300034100,28700,28650,28700,28650,409
20240306,101300,2288301900,28750,28650,28750,28650,565
20240306,101200,2272061250,28700,28650,28700,28650,738
20240306,101100,2250892750,28650,28700,28700,28600,1063
20240306,101000,2220438450,28650,28650,28650,28650,353
20240306,100900,2210325000,28650,28650,28650,28600,1199
20240306,100800,2176019100,28700,28650,28700,28600,1142
20240306,100700,2143301600,28650,28600,28650,28550,1567
20240306,100600,2098480000,28600,28550,28600,28550,53
20240306,100500,2096965750,28550,28600,28600,28550,1486
20240306,100400,2054513300,28600,28600,28650,28600,216
20240306,100300,2048329600,28600,28600,28650,28550,310
20240306,100200,2039463750,28550,28600,28600,28550,116
20240306,100100,2036151100,28600,28650,28650,28600,1421
20240306,100000,1995484900,28650,28650,28700,28650,760
20240306,095900,1973680300,28750,28700,28750,28650,1923
20240306,095800,1918464200,28700,28750,28800,28700,296
20240306,095700,1909964450,28700,28700,28800,28650,309
20240306,095600,1901096100,28700,28650,28700,28650,435
20240306,095500,1888615850,28600,28800,28800,28600,2430
20240306,095400,1818916700,28800,28900,28950,28800,1728
20240306,095300,1769106150,28900,28950,29000,28850,1471
20240306,095200,1726573900,28950,28950,28950,28900,2289
20240306,095100,1660315750,28950,29050,29100,28900,2207
20240306,095000,1596440750,29000,28700,29050,28700,11177
20240306,094900,1272958650,28750,28750,28800,28750,360
20240306,094800,1262607250,28800,28700,28800,28700,1535
20240306,094700,1218483100,28700,28650,28700,28600,1329
20240306,094600,1180400100,28650,28650,28650,28650,952
20240306,094500,1153125300,28600,28550,28600,28550,1495
20240306,094400,1110404700,28600,28550,28600,28500,168
20240306,094300,1105608550,28600,28500,28600,28500,342
20240306,094200,1095846200,28550,28500,28550,28500,628
20240306,094100,1077946600,28550,28450,28550,28450,375
20240306,094000,1067248750,28550,28350,28550,28350,795
20240306,093900,1044618600,28300,28400,28450,28300,290
20240306,093800,1036386700,28400,28300,28400,28300,61
20240306,093700,1034659500,28300,28250,28300,28250,163
20240306,093600,1030050400,28300,28200,28300,28200,220
20240306,093500,1023832200,28250,28200,28250,28200,160
20240306,093400,1019317200,28200,28250,28250,28200,543
20240306,093300,1003997100,28250,28250,28250,28250,378
20240306,093200,993318600,28250,28250,28300,28200,2467
20240306,093100,923608500,28250,28300,28300,28250,1139
20240306,093000,891375800,28300,28300,28350,28300,254
20240306,092900,884187550,28300,28300,28400,28300,175
20240306,092800,879234950,28300,28400,28450,28300,1116
20240306,092700,847568950,28400,28350,28400,28350,162
20240306,092600,842972300,28350,28300,28350,28300,626
20240306,092500,825245450,28250,28250,28250,28250,852
20240306,092400,801176450,28250,28200,28250,28200,502
20240306,092300,786997900,28250,28300,28300,28250,632
20240306,092200,769137300,28300,28300,28300,28200,2026
20240306,092100,711855750,28350,28300,28350,28300,72
20240306,092000,709818100,28300,28350,28350,28250,665
20240306,091900,691020700,28350,28300,28350,28250,951
20240306,091800,664091000,28350,28450,28450,28300,1427
20240306,091700,623624250,28400,28400,28400,28400,110
20240306,091600,620500250,28350,28450,28450,28350,533
20240306,091500,605357750,28450,28450,28500,28400,350
20240306,091400,595405100,28450,28300,28500,28300,931
20240306,091300,568956400,28300,28300,28350,28300,394
20240306,091200,557789700,28350,28350,28350,28300,329
20240306,091100,548467650,28250,28250,28350,28250,326
20240306,091000,539245850,28250,28250,28350,28150,447
20240306,090900,526621700,28250,28300,28300,28100,3457
20240306,090800,429153250,28350,28400,28500,28350,550
20240306,090700,413542700,28400,28500,28550,28400,2939
20240306,090600,329940650,28500,28450,28500,28450,2403
20240306,090500,261491200,28400,28300,28400,28300,874
20240306,090400,236702350,28300,28250,28300,28250,462
20240306,090300,223638200,28200,28250,28300,28150,431
20240306,090200,211466600,28100,28100,28200,28000,1862
20240306,090100,159256350,28100,28050,28100,28050,276
20240306,090000,151506000,28050,28100,28150,27950,5382