stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,194900,36870565150,30300,30300,30300,30300,6269
20240307,194800,36870565150,30300,30300,30300,30300,0
20240307,194700,36870565150,30300,30300,30300,30300,0
20240307,194600,36870565150,30300,30300,30300,30300,0
20240307,194500,36870565150,30300,30300,30300,30300,0
20240307,194400,36870565150,30300,30300,30300,30300,0
20240307,194300,36870565150,30300,30300,30300,30300,0
20240307,194200,36870565150,30300,30300,30300,30300,0
20240307,194100,36870565150,30300,30300,30300,30300,0
20240307,194000,36870565150,30300,30300,30300,30300,0
20240307,193900,36870565150,30300,30300,30300,30300,0
20240307,193800,36870565150,30300,30300,30300,30300,0
20240307,193700,36870565150,30300,30300,30300,30300,0
20240307,193600,36870565150,30300,30300,30300,30300,0
20240307,193500,36870565150,30300,30300,30300,30300,0
20240307,193400,36870565150,30300,30300,30300,30300,0
20240307,193300,36870565150,30300,30300,30300,30300,0
20240307,193200,36870565150,30300,30300,30300,30300,0
20240307,193100,36870565150,30300,30300,30300,30300,0
20240307,193000,36870565150,30300,30300,30300,30300,0
20240307,192900,36870565150,30300,30300,30300,30300,0
20240307,192800,36870565150,30300,30300,30300,30300,0
20240307,192700,36870565150,30300,30300,30300,30300,0
20240307,192600,36870565150,30300,30300,30300,30300,0
20240307,192500,36870565150,30300,30300,30300,30300,0
20240307,192400,36870565150,30300,30300,30300,30300,0
20240307,192300,36870565150,30300,30300,30300,30300,0
20240307,192200,36870565150,30300,30300,30300,30300,0
20240307,192100,36870565150,30300,30300,30300,30300,0
20240307,192000,36870565150,30300,30300,30300,30300,0
20240307,191900,36870565150,30300,30300,30300,30300,6269
20240307,191800,36870565150,30300,30300,30300,30300,0
20240307,191700,36870565150,30300,30300,30300,30300,0
20240307,191600,36870565150,30300,30300,30300,30300,0
20240307,191500,36870565150,30300,30300,30300,30300,0
20240307,191400,36870565150,30300,30300,30300,30300,0
20240307,191300,36870565150,30300,30300,30300,30300,0
20240307,191200,36870565150,30300,30300,30300,30300,0
20240307,191100,36870565150,30300,30300,30300,30300,0
20240307,191000,36870565150,30300,30300,30300,30300,0
20240307,190900,36870565150,30300,30300,30300,30300,0
20240307,190800,36870565150,30300,30300,30300,30300,0
20240307,190700,36870565150,30300,30300,30300,30300,0
20240307,190600,36870565150,30300,30300,30300,30300,0
20240307,190500,36870565150,30300,30300,30300,30300,0
20240307,190400,36870565150,30300,30300,30300,30300,0
20240307,190300,36870565150,30300,30300,30300,30300,0
20240307,190200,36870565150,30300,30300,30300,30300,0
20240307,190100,36870565150,30300,30300,30300,30300,0
20240307,190000,36870565150,30300,30300,30300,30300,0
20240307,185900,36870565150,30300,30300,30300,30300,0
20240307,185800,36870565150,30300,30300,30300,30300,0
20240307,185700,36870565150,30300,30300,30300,30300,0
20240307,185600,36870565150,30300,30300,30300,30300,0
20240307,185500,36870565150,30300,30300,30300,30300,0
20240307,185400,36870565150,30300,30300,30300,30300,0
20240307,185300,36870565150,30300,30300,30300,30300,0
20240307,185200,36870565150,30300,30300,30300,30300,0
20240307,185100,36870565150,30300,30300,30300,30300,0
20240307,185000,36870565150,30300,30300,30300,30300,0
20240307,184900,36870565150,30300,30300,30300,30300,6269
20240307,184800,36870565150,30300,30300,30300,30300,0
20240307,184700,36870565150,30300,30300,30300,30300,0
20240307,184600,36870565150,30300,30300,30300,30300,0
20240307,184500,36870565150,30300,30300,30300,30300,0
20240307,184400,36870565150,30300,30300,30300,30300,0
20240307,184300,36870565150,30300,30300,30300,30300,0
20240307,184200,36870565150,30300,30300,30300,30300,0
20240307,184100,36870565150,30300,30300,30300,30300,0
20240307,184000,36870565150,30300,30300,30300,30300,0
20240307,183900,36870565150,30300,30300,30300,30300,0
20240307,183800,36870565150,30300,30300,30300,30300,0
20240307,183700,36870565150,30300,30300,30300,30300,0
20240307,183600,36870565150,30300,30300,30300,30300,0
20240307,183500,36870565150,30300,30300,30300,30300,0
20240307,183400,36870565150,30300,30300,30300,30300,0
20240307,183300,36870565150,30300,30300,30300,30300,0
20240307,183200,36870565150,30300,30300,30300,30300,0
20240307,183100,36870565150,30300,30300,30300,30300,0
20240307,183000,36870565150,30300,30300,30300,30300,0
20240307,182900,36870565150,30300,30300,30300,30300,0
20240307,182800,36870565150,30300,30300,30300,30300,0
20240307,182700,36870565150,30300,30300,30300,30300,0
20240307,182600,36870565150,30300,30300,30300,30300,0
20240307,182500,36870565150,30300,30300,30300,30300,0
20240307,182400,36870565150,30300,30300,30300,30300,0
20240307,182300,36870565150,30300,30300,30300,30300,0
20240307,182200,36870565150,30300,30300,30300,30300,0
20240307,182100,36870565150,30300,30300,30300,30300,0
20240307,182000,36870565150,30300,30300,30300,30300,0
20240307,181900,36870565150,30300,30300,30300,30300,6269
20240307,181800,36870565150,30300,30300,30300,30300,0
20240307,181700,36870565150,30300,30300,30300,30300,0
20240307,181600,36870565150,30300,30300,30300,30300,0
20240307,181500,36870565150,30300,30300,30300,30300,0
20240307,181400,36870565150,30300,30300,30300,30300,0
20240307,181300,36870565150,30300,30300,30300,30300,0
20240307,181200,36870565150,30300,30300,30300,30300,0
20240307,181100,36870565150,30300,30300,30300,30300,0
20240307,181000,36870565150,30300,30300,30300,30300,0
20240307,180900,36870565150,30300,30300,30300,30300,0
20240307,180800,36870565150,30300,30300,30300,30300,0
20240307,180700,36870565150,30300,30300,30300,30300,0
20240307,180600,36870565150,30300,30300,30300,30300,0
20240307,180500,36870565150,30300,30300,30300,30300,0
20240307,180400,36870565150,30300,30300,30300,30300,0
20240307,180300,36870565150,30300,30300,30300,30300,0
20240307,180200,36870565150,30300,30300,30300,30300,0
20240307,180100,36870565150,30300,30300,30300,30300,0
20240307,180000,36870565150,30300,30300,30300,30300,0
20240307,175900,36870565150,30300,30300,30300,30300,0
20240307,175800,36870565150,30300,30300,30300,30300,0
20240307,175700,36870565150,30300,30300,30300,30300,0
20240307,175600,36870565150,30300,30300,30300,30300,0
20240307,175500,36870565150,30300,30300,30300,30300,0
20240307,175400,36870565150,30300,30300,30300,30300,0
20240307,175300,36870565150,30300,30300,30300,30300,0
20240307,175200,36870565150,30300,30300,30300,30300,0
20240307,175100,36870565150,30300,30300,30300,30300,0
20240307,175000,36870565150,30300,30300,30300,30300,0
20240307,174900,36870565150,30300,30300,30300,30300,6269
20240307,174800,36870565150,30300,30300,30300,30300,0
20240307,174700,36870565150,30300,30300,30300,30300,0
20240307,174600,36870565150,30300,30300,30300,30300,0
20240307,174500,36870565150,30300,30300,30300,30300,0
20240307,174400,36870565150,30300,30300,30300,30300,0
20240307,174300,36870565150,30300,30300,30300,30300,0
20240307,174200,36870565150,30300,30300,30300,30300,0
20240307,174100,36870565150,30300,30300,30300,30300,0
20240307,174000,36870565150,30300,30300,30300,30300,0
20240307,173900,36870565150,30300,30300,30300,30300,0
20240307,173800,36870565150,30300,30300,30300,30300,0
20240307,173700,36870565150,30300,30300,30300,30300,0
20240307,173600,36870565150,30300,30300,30300,30300,0
20240307,173500,36870565150,30300,30300,30300,30300,0
20240307,173400,36870565150,30300,30300,30300,30300,0
20240307,173300,36870565150,30300,30300,30300,30300,0
20240307,173200,36870565150,30300,30300,30300,30300,0
20240307,173100,36870565150,30300,30300,30300,30300,0
20240307,173000,36870565150,30300,30300,30300,30300,0
20240307,172900,36870565150,30300,30300,30300,30300,0
20240307,172800,36870565150,30300,30300,30300,30300,0
20240307,172700,36870565150,30300,30300,30300,30300,0
20240307,172600,36870565150,30300,30300,30300,30300,0
20240307,172500,36870565150,30300,30300,30300,30300,0
20240307,172400,36870565150,30300,30300,30300,30300,0
20240307,172300,36870565150,30300,30300,30300,30300,0
20240307,172200,36870565150,30300,30300,30300,30300,0
20240307,172100,36870565150,30300,30300,30300,30300,0
20240307,172000,36870565150,30300,30300,30300,30300,0
20240307,171900,36870565150,30300,30300,30300,30300,6269
20240307,171800,36870565150,30300,30300,30300,30300,0
20240307,171700,36870565150,30300,30300,30300,30300,0
20240307,171600,36870565150,30300,30300,30300,30300,0
20240307,171500,36870565150,30300,30300,30300,30300,0
20240307,171400,36870565150,30300,30300,30300,30300,0
20240307,171300,36870565150,30300,30300,30300,30300,0
20240307,171200,36870565150,30300,30300,30300,30300,0
20240307,171100,36870565150,30300,30300,30300,30300,0
20240307,171000,36870565150,30300,30300,30300,30300,0
20240307,170900,36870565150,30300,30300,30300,30300,0
20240307,170800,36870565150,30300,30300,30300,30300,0
20240307,170700,36870565150,30300,30300,30300,30300,0
20240307,170600,36870565150,30300,30300,30300,30300,0
20240307,170500,36870565150,30300,30300,30300,30300,0
20240307,170400,36870565150,30300,30300,30300,30300,0
20240307,170300,36870565150,30300,30300,30300,30300,0
20240307,170200,36870565150,30300,30300,30300,30300,0
20240307,170100,36870565150,30300,30300,30300,30300,0
20240307,170000,36870565150,30300,30300,30300,30300,0
20240307,165900,36870565150,30300,30300,30300,30300,0
20240307,165800,36870565150,30300,30300,30300,30300,0
20240307,165700,36870565150,30300,30300,30300,30300,0
20240307,165600,36870565150,30300,30300,30300,30300,0
20240307,165500,36870565150,30300,30300,30300,30300,0
20240307,165400,36870565150,30300,30300,30300,30300,0
20240307,165300,36870565150,30300,30300,30300,30300,0
20240307,165200,36870565150,30300,30300,30300,30300,0
20240307,165100,36870565150,30300,30300,30300,30300,0
20240307,165000,36870565150,30300,30300,30300,30300,0
20240307,164900,36870565150,30300,30300,30300,30300,6269
20240307,164800,36870565150,30300,30300,30300,30300,0
20240307,164700,36870565150,30300,30300,30300,30300,0
20240307,164600,36870565150,30300,30300,30300,30300,0
20240307,164500,36870565150,30300,30300,30300,30300,0
20240307,164400,36870565150,30300,30300,30300,30300,0
20240307,164300,36870565150,30300,30300,30300,30300,0
20240307,164200,36870565150,30300,30300,30300,30300,0
20240307,164100,36870565150,30300,30300,30300,30300,0
20240307,164000,36870565150,30300,30300,30300,30300,0
20240307,163900,36870565150,30300,30300,30300,30300,0
20240307,163800,36870565150,30300,30300,30300,30300,0
20240307,163700,36870565150,30300,30300,30300,30300,0
20240307,163600,36870565150,30300,30300,30300,30300,0
20240307,163500,36870565150,30300,30300,30300,30300,0
20240307,163400,36870565150,30300,30300,30300,30300,0
20240307,163300,36870565150,30300,30300,30300,30300,0
20240307,163200,36870565150,30300,30300,30300,30300,0
20240307,163100,36870565150,30300,30300,30300,30300,0
20240307,163000,36870565150,30300,30300,30300,30300,0
20240307,162900,36870565150,30300,30300,30300,30300,0
20240307,162800,36870565150,30300,30300,30300,30300,0
20240307,162700,36870565150,30300,30300,30300,30300,0
20240307,162600,36870565150,30300,30300,30300,30300,0
20240307,162500,36870565150,30300,30300,30300,30300,0
20240307,162400,36870565150,30300,30300,30300,30300,0
20240307,162300,36870565150,30300,30300,30300,30300,0
20240307,162200,36870565150,30300,30300,30300,30300,0
20240307,162100,36870565150,30300,30300,30300,30300,0
20240307,162000,36870565150,30300,30300,30300,30300,0
20240307,161900,36870565150,30300,30300,30300,30300,6269
20240307,161800,36870565150,30300,30300,30300,30300,0
20240307,161700,36870565150,30300,30300,30300,30300,0
20240307,161600,36870565150,30300,30300,30300,30300,0
20240307,161500,36870565150,30300,30300,30300,30300,0
20240307,161400,36870565150,30300,30300,30300,30300,0
20240307,161300,36870565150,30300,30300,30300,30300,0
20240307,161200,36870565150,30300,30300,30300,30300,0
20240307,161100,36870565150,30300,30300,30300,30300,0
20240307,161000,36870565150,30300,30300,30300,30300,0
20240307,160900,36870565150,30300,30300,30300,30300,0
20240307,160800,36870565150,30300,30300,30300,30300,0
20240307,160700,36870565150,30300,30300,30300,30300,0
20240307,160600,36870565150,30300,30300,30300,30300,0
20240307,160500,36870565150,30300,30300,30300,30300,0
20240307,160400,36870565150,30300,30300,30300,30300,0
20240307,160300,36870565150,30300,30300,30300,30300,0
20240307,160200,36870565150,30300,30300,30300,30300,0
20240307,160100,36870565150,30300,30300,30300,30300,0
20240307,160000,36870565150,30300,30300,30300,30300,0
20240307,155900,36870565150,30300,30300,30300,30300,0
20240307,155800,36870565150,30300,30300,30300,30300,0
20240307,155700,36870565150,30300,30300,30300,30300,0
20240307,155600,36870565150,30300,30300,30300,30300,0
20240307,155500,36870565150,30300,30300,30300,30300,0
20240307,155400,36870565150,30300,30300,30300,30300,0
20240307,155300,36870565150,30300,30300,30300,30300,0
20240307,155200,36870565150,30300,30300,30300,30300,0
20240307,155100,36870565150,30300,30300,30300,30300,0
20240307,155000,36870565150,30300,30300,30300,30300,0
20240307,154900,36870565150,30300,30300,30300,30300,6269
20240307,154800,36870565150,30300,30300,30300,30300,0
20240307,154700,36870565150,30300,30300,30300,30300,0
20240307,154600,36870565150,30300,30300,30300,30300,0
20240307,154500,36870565150,30300,30300,30300,30300,0
20240307,154400,36870565150,30300,30300,30300,30300,0
20240307,154300,36870565150,30300,30300,30300,30300,0
20240307,154200,36870565150,30300,30300,30300,30300,0
20240307,154100,36870565150,30300,30300,30300,30300,0
20240307,154000,36870565150,30300,30300,30300,30300,0
20240307,153900,36870565150,30300,30300,30300,30300,0
20240307,153800,36870565150,30300,30300,30300,30300,0
20240307,153700,36870565150,30300,30300,30300,30300,0
20240307,153600,36870565150,30300,30300,30300,30300,0
20240307,153500,36870565150,30300,30300,30300,30300,0
20240307,153400,36870565150,30300,30300,30300,30300,0
20240307,153300,36870565150,30300,30300,30300,30300,0
20240307,153200,36870565150,30300,30300,30300,30300,0
20240307,153100,36870565150,30300,30300,30300,30300,0
20240307,153000,36870565150,30300,30300,30300,30300,6269
20240307,152900,36680614450,30250,30250,30250,30250,0
20240307,152800,36680614450,30250,30250,30250,30250,0
20240307,152700,36680614450,30250,30250,30250,30250,0
20240307,152600,36680614450,30250,30250,30250,30250,0
20240307,152500,36680614450,30250,30250,30250,30250,0
20240307,152400,36680614450,30250,30250,30250,30250,0
20240307,152300,36680614450,30250,30250,30250,30250,0
20240307,152200,36680614450,30250,30250,30250,30250,0
20240307,152100,36680614450,30250,30250,30250,30250,0
20240307,152000,36680614450,30250,30250,30250,30250,0
20240307,151900,36680614450,30250,30250,30250,30150,965
20240307,151800,36651482150,30200,30200,30250,30150,4426
20240307,151700,36517980500,30200,30200,30250,30200,255
20240307,151600,36510269000,30200,30250,30250,30150,1720
20240307,151500,36458329150,30200,30250,30250,30200,936
20240307,151400,36430052900,30250,30250,30250,30200,331
20240307,151300,36420049600,30250,30200,30250,30200,758
20240307,151200,36397126500,30250,30200,30250,30150,1137
20240307,151100,36362801250,30150,30250,30250,30150,1722
20240307,151000,36310794500,30200,30250,30250,30200,1369
20240307,150900,36269446700,30250,30250,30250,30200,690
20240307,150800,36248592300,30200,30200,30250,30200,1735
20240307,150700,36196128700,30200,30250,30300,30200,2648
20240307,150600,36116146700,30250,30200,30300,30200,357
20240307,150500,36105354850,30250,30200,30250,30200,3863
20240307,150400,35988602650,30200,30250,30300,30200,866
20240307,150300,35962417100,30250,30250,30300,30250,742
20240307,150200,35939960700,30250,30300,30350,30250,3625
20240307,150100,35830125150,30350,30300,30350,30300,2429
20240307,150000,35756513400,30350,30350,30350,30300,283
20240307,145900,35747924400,30300,30400,30400,30300,1002
20240307,145800,35717498800,30400,30350,30400,30350,631
20240307,145700,35698332100,30350,30300,30400,30300,2934
20240307,145600,35609355900,30400,30400,30400,30300,1430
20240307,145500,35565957500,30350,30350,30350,30300,7277
20240307,145400,35345379000,30350,30350,30350,30300,322
20240307,145300,35335611650,30350,30300,30350,30300,843
20240307,145200,35310050500,30350,30350,30350,30300,554
20240307,145100,35293245600,30300,30300,30350,30300,1665
20240307,145000,35242733600,30300,30350,30350,30300,595
20240307,144900,35224693250,30350,30300,30350,30300,1113
20240307,144800,35190959700,30300,30350,30350,30300,900
20240307,144700,35163668800,30300,30350,30350,30300,743
20240307,144600,35141140950,30300,30400,30400,30300,534
20240307,144500,35124949100,30300,30400,30400,30300,486
20240307,144400,35110201700,30350,30300,30350,30300,3207
20240307,144300,35012879450,30300,30400,30400,30300,988
20240307,144200,34982888050,30350,30350,30400,30350,2200
20240307,144100,34916111400,30400,30350,30400,30350,789
20240307,144000,34892150050,30400,30450,30450,30350,3325
20240307,143900,34791072250,30400,30400,30450,30400,553
20240307,143800,34774254350,30450,30450,30450,30400,900
20240307,143700,34746880600,30400,30450,30500,30400,1742
20240307,143600,34693837100,30400,30400,30450,30350,663
20240307,143500,34673674700,30400,30400,30450,30350,1210
20240307,143400,34636885500,30400,30450,30450,30400,1105
20240307,143300,34603281150,30400,30400,30450,30400,595
20240307,143200,34585179800,30400,30400,30450,30350,1521
20240307,143100,34538933300,30400,30350,30450,30350,2093
20240307,143000,34475328350,30400,30400,30400,30300,1703
20240307,142900,34423614600,30350,30400,30400,30350,2871
20240307,142800,34336436150,30400,30450,30500,30400,1419
20240307,142700,34293228450,30450,30500,30550,30450,9871
20240307,142600,33992157750,30500,30550,30600,30500,11087
20240307,142500,33653445600,30600,30550,30600,30550,559
20240307,142400,33636345550,30550,30600,30600,30550,445
20240307,142300,33622733350,30600,30600,30600,30550,1944
20240307,142200,33563315050,30600,30550,30600,30550,1133
20240307,142100,33528678850,30550,30550,30600,30550,717
20240307,142000,33506760000,30600,30600,30600,30550,767
20240307,141900,33483300600,30550,30550,30600,30550,1009
20240307,141800,33452447950,30600,30550,30600,30550,338
20240307,141700,33442116750,30550,30550,30600,30550,950
20240307,141600,33413079800,30600,30600,30600,30550,763
20240307,141500,33389735650,30550,30550,30600,30550,710
20240307,141400,33368029050,30600,30550,30650,30550,553
20240307,141300,33351099050,30600,30650,30650,30550,879
20240307,141200,33324193650,30650,30650,30700,30550,1623
20240307,141100,33274532250,30650,30700,30700,30650,524
20240307,141000,33258469800,30700,30700,30700,30650,552
20240307,140900,33241542950,30650,30700,30700,30650,2378
20240307,140800,33168547850,30700,30650,30700,30600,6655
20240307,140700,32964620900,30600,30650,30650,30600,895
20240307,140600,32937219900,30650,30600,30650,30600,2582
20240307,140500,32858185000,30650,30600,30650,30600,518
20240307,140400,32842318350,30650,30700,30700,30600,4700
20240307,140300,32698271400,30650,30700,30750,30650,2611
20240307,140200,32618112050,30750,30700,30750,30700,1063
20240307,140100,32585472150,30750,30750,30750,30700,914
20240307,140000,32557379100,30750,30750,30750,30700,351
20240307,135900,32546594300,30700,30700,30750,30700,292
20240307,135800,32537627500,30750,30700,30750,30700,982
20240307,135700,32507444750,30700,30750,30750,30700,673
20240307,135600,32486775650,30750,30750,30750,30700,430
20240307,135500,32473565500,30750,30750,30750,30700,516
20240307,135400,32457709350,30750,30750,30750,30700,1645
20240307,135300,32407129500,30750,30750,30750,30700,187
20240307,135200,32401385400,30700,30700,30750,30650,1364
20240307,135100,32359514200,30650,30650,30700,30650,2357
20240307,135000,32287162800,30650,30650,30700,30600,452
20240307,134900,32273299300,30650,30650,30700,30650,475
20240307,134800,32258733200,30650,30650,30700,30650,565
20240307,134700,32241409600,30650,30650,30700,30650,627
20240307,134600,32222177150,30700,30650,30700,30600,1203
20240307,134500,32185299700,30650,30650,30700,30650,522
20240307,134400,32169288400,30650,30700,30700,30650,305
20240307,134300,32159928950,30650,30600,30700,30600,1169
20240307,134200,32124101550,30600,30600,30650,30600,737
20240307,134100,32101538600,30650,30650,30650,30600,742
20240307,134000,32078800350,30650,30650,30650,30550,382
20240307,133900,32067099350,30600,30650,30650,30550,446
20240307,133800,32053442650,30650,30600,30650,30600,1293
20240307,133700,32013870300,30650,30600,30650,30550,1235
20240307,133600,31976073200,30600,30550,30600,30500,633
20240307,133500,31956743750,30550,30550,30600,30500,629
20240307,133400,31937525850,30550,30550,30600,30500,1169
20240307,133300,31901820150,30500,30550,30600,30500,1252
20240307,133200,31863578100,30500,30550,30550,30500,369
20240307,133100,31852318350,30500,30550,30550,30450,515
20240307,133000,31836609100,30450,30450,30500,30450,2131
20240307,132900,31771659750,30450,30500,30500,30450,664
20240307,132800,31751415950,30500,30450,30500,30450,345
20240307,132700,31740895650,30450,30500,30500,30450,377
20240307,132600,31729399300,30500,30450,30500,30450,1448
20240307,132500,31685273400,30450,30400,30450,30350,2481
20240307,132400,31609848100,30400,30550,30550,30400,13433
20240307,132300,31200210400,30500,30500,30600,30500,2656
20240307,132200,31119086450,30550,30500,30550,30500,405
20240307,132100,31106724200,30550,30550,30550,30500,243
20240307,132000,31099303250,30550,30550,30600,30550,484
20240307,131900,31084508100,30550,30600,30600,30550,529
20240307,131800,31068345850,30550,30550,30600,30500,804
20240307,131700,31043763800,30550,30550,30600,30500,1373
20240307,131600,31001818500,30600,30550,30600,30550,232
20240307,131500,30994729700,30600,30550,30600,30550,616
20240307,131400,30975889300,30550,30650,30650,30550,3481
20240307,131300,30869329800,30700,30650,30700,30600,3239
20240307,131200,30770027850,30700,30700,30750,30700,549
20240307,131100,30753171650,30700,30650,30700,30650,1138
20240307,131000,30718237300,30650,30650,30700,30650,696
20240307,130900,30696886850,30650,30700,30700,30650,2228
20240307,130800,30628515900,30700,30800,30800,30700,2754
20240307,130700,30543806650,30800,30850,30850,30800,1869
20240307,130600,30486216150,30850,30850,30850,30750,1396
20240307,130500,30443202850,30800,30800,30850,30800,683
20240307,130400,30422155650,30750,30800,30850,30750,1399
20240307,130300,30379063250,30800,30800,30850,30750,3679
20240307,130200,30265780050,30800,30900,30950,30800,2387
20240307,130100,30192098750,30900,30950,31000,30850,6654
20240307,130000,29986159500,31000,30950,31150,30950,30017
20240307,125900,29054950850,31000,30800,31000,30800,19648
20240307,125800,28447516700,30850,30700,30900,30700,22033
20240307,125700,27769006650,30750,30650,30750,30550,9215
20240307,125600,27486186000,30650,30550,30650,30550,5006
20240307,125500,27332861850,30600,30600,30650,30550,1987
20240307,125400,27272076650,30600,30700,30700,30600,1000
20240307,125300,27241431250,30700,30600,30700,30600,5295
20240307,125200,27079075800,30650,30550,30650,30500,6241
20240307,125100,26888249050,30450,30550,30600,30450,6231
20240307,125000,26698150400,30550,30600,30600,30550,1773
20240307,124900,26643914600,30600,30550,30600,30550,1007
20240307,124800,26613145850,30550,30550,30600,30500,5568
20240307,124700,26443042600,30550,30450,30600,30400,19738
20240307,124600,25841341550,30450,30400,30450,30350,594
20240307,124500,25823278950,30400,30350,30450,30350,1919
20240307,124400,25764930400,30350,30350,30400,30350,398
20240307,124300,25752844850,30350,30400,30400,30350,648
20240307,124200,25733159150,30350,30350,30400,30350,522
20240307,124100,25717312150,30350,30350,30400,30350,896
20240307,124000,25690112150,30350,30300,30350,30300,643
20240307,123900,25670604200,30300,30350,30350,30300,368
20240307,123800,25659436550,30350,30300,30350,30300,287
20240307,123700,25650730550,30300,30350,30400,30300,482
20240307,123600,25636098500,30350,30350,30350,30300,122
20240307,123500,25632397450,30300,30350,30400,30300,638
20240307,123400,25613014800,30350,30350,30400,30300,639
20240307,123300,25593617800,30350,30350,30350,30300,98
20240307,123200,25590646050,30400,30300,30400,30300,860
20240307,123100,25564550150,30300,30350,30400,30300,2759
20240307,123000,25480814500,30350,30400,30400,30350,275
20240307,122900,25472461300,30400,30350,30400,30350,307
20240307,122800,25463138300,30400,30400,30400,30400,2171
20240307,122700,25397139900,30400,30350,30450,30350,1736
20240307,122600,25344365550,30350,30450,30450,30350,1558
20240307,122500,25296997350,30400,30400,30450,30400,950
20240307,122400,25268117150,30350,30400,30400,30350,983
20240307,122300,25238235300,30350,30350,30400,30350,916
20240307,122200,25210426950,30300,30350,30400,30300,464
20240307,122100,25196344550,30400,30400,30400,30300,1303
20240307,122000,25156801650,30350,30300,30450,30300,6993
20240307,121900,24944659000,30300,30250,30300,30250,674
20240307,121800,24924260200,30250,30300,30300,30250,2182
20240307,121700,24858242250,30250,30250,30250,30200,3665
20240307,121600,24747395650,30250,30100,30250,30100,2082
20240307,121500,24684614900,30100,30200,30200,30100,1217
20240307,121400,24647908850,30150,30150,30200,30150,255
20240307,121300,24640219400,30200,30150,30200,30100,2545
20240307,121200,24563525900,30100,30100,30150,30100,131
20240307,121100,24559577150,30100,30200,30200,30100,596
20240307,121000,24541606000,30150,30200,30200,30100,11610
20240307,120900,24191073700,30250,30200,30250,30200,498
20240307,120800,24176022250,30200,30250,30250,30200,209
20240307,120700,24169705200,30200,30250,30250,30200,623
20240307,120600,24150872800,30200,30250,30250,30200,123
20240307,120500,24147152600,30250,30250,30250,30200,158
20240307,120400,24142374600,30250,30300,30300,30250,382
20240307,120300,24130813700,30300,30300,30300,30250,909
20240307,120200,24103302350,30300,30250,30300,30250,468
20240307,120100,24089144750,30250,30300,30300,30250,388
20240307,120000,24077396900,30300,30200,30300,30200,1149
20240307,115900,24042634250,30250,30250,30300,30200,336
20240307,115800,24032472300,30250,30250,30300,30200,687
20240307,115700,24011686700,30250,30200,30250,30200,501
20240307,115600,23996539700,30250,30250,30300,30200,1590
20240307,115500,23948451200,30250,30200,30250,30200,2283
20240307,115400,23879497800,30200,30200,30250,30200,306
20240307,115300,23870244350,30250,30250,30250,30200,1481
20240307,115200,23825451150,30200,30200,30200,30150,752
20240307,115100,23802742950,30200,30250,30250,30200,600
20240307,115000,23784613350,30200,30250,30250,30200,138
20240307,114900,23780439650,30250,30200,30250,30200,368
20240307,114800,23769313150,30250,30150,30250,30150,992
20240307,114700,23739338750,30200,30150,30200,30150,2408
20240307,114600,23666656900,30150,30150,30200,30150,321
20240307,114500,23656972450,30200,30200,30250,30150,4018
20240307,114400,23535758450,30200,30200,30250,30200,1482
20240307,114300,23490982850,30250,30200,30250,30200,432
20240307,114200,23477935300,30200,30200,30250,30200,905
20240307,114100,23450588900,30200,30200,30250,30200,419
20240307,114000,23437923100,30250,30200,30250,30200,604
20240307,113900,23419679500,30250,30200,30250,30200,570
20240307,113800,23402449900,30250,30250,30300,30200,2295
20240307,113700,23333015050,30250,30250,30300,30250,1182
20240307,113600,23297259100,30250,30200,30250,30200,1853
20240307,113500,23241212500,30250,30250,30250,30200,608
20240307,113400,23222831400,30200,30200,30250,30200,776
20240307,113300,23199386600,30250,30200,30250,30200,187
20240307,113200,23193732800,30200,30200,30250,30200,532
20240307,113100,23177651500,30250,30250,30250,30150,1326
20240307,113000,23137589500,30200,30200,30250,30200,395
20240307,112900,23125654450,30200,30200,30250,30200,476
20240307,112800,23111262250,30250,30300,30300,30200,1074
20240307,112700,23078767450,30300,30400,30400,30300,895
20240307,112600,23051626250,30350,30450,30450,30350,2052
20240307,112500,22989256200,30400,30450,30500,30400,4073
20240307,112400,22865243900,30450,30350,30450,30300,6089
20240307,112300,22680353600,30350,30250,30350,30250,6257
20240307,112200,22490684500,30250,30200,30250,30200,758
20240307,112100,22467759250,30200,30200,30250,30200,357
20240307,112000,22456966600,30250,30250,30250,30200,2023
20240307,111900,22395772300,30200,30150,30250,30150,1233
20240307,111800,22358526750,30200,30200,30200,30150,913
20240307,111700,22330957400,30200,30150,30200,30150,537
20240307,111600,22314740800,30150,30200,30200,30150,949
20240307,111500,22286086350,30200,30200,30250,30150,599
20240307,111400,22268011500,30200,30200,30250,30200,876
20240307,111300,22241540000,30200,30250,30250,30200,820
20240307,111200,22216758800,30200,30200,30250,30200,744
20240307,111100,22194284500,30250,30250,30250,30200,923
20240307,111000,22166364250,30200,30200,30300,30200,909
20240307,110900,22138881800,30200,30250,30300,30200,1986
20240307,110800,22078816550,30200,30250,30250,30200,468
20240307,110700,22064676300,30250,30250,30250,30200,812
20240307,110600,22040119150,30200,30200,30250,30200,1505
20240307,110500,21994655950,30200,30250,30250,30200,196
20240307,110400,21988727200,30250,30200,30250,30200,595
20240307,110300,21970738350,30250,30250,30250,30250,1595
20240307,110200,21922489600,30250,30200,30250,30200,3170
20240307,110100,21826652150,30200,30200,30250,30200,322
20240307,110000,21816919150,30200,30200,30250,30150,2087
20240307,105900,21753891400,30200,30150,30200,30100,2092
20240307,105800,21690729500,30100,30150,30200,30100,962
20240307,105700,21661735200,30150,30150,30150,30100,1218
20240307,105600,21625015600,30150,30200,30200,30100,199
20240307,105500,21619017700,30150,30100,30200,30100,1089
20240307,105400,21586204250,30100,30200,30200,30100,607
20240307,105300,21567903550,30200,30100,30200,30100,1480
20240307,105200,21523263400,30100,30150,30150,30100,1730
20240307,105100,21471107250,30150,30150,30150,30100,353
20240307,105000,21460479150,30150,30100,30150,30050,2042
20240307,104900,21399009850,30100,30150,30150,30100,331
20240307,104800,21389037900,30100,30200,30200,30100,1074
20240307,104700,21356652650,30200,30150,30200,30150,282
20240307,104600,21348143750,30150,30050,30150,30050,3609
20240307,104500,21239497150,30100,30050,30100,30050,1282
20240307,104400,21200931050,30050,30150,30150,30000,29269
20240307,104300,20322724850,30000,30150,30150,30000,19875
20240307,104200,19724758100,30100,30250,30250,30100,2549
20240307,104100,19647968700,30200,30100,30250,30100,3820
20240307,104000,19532665900,30100,30150,30200,30100,1916
20240307,103900,19474884200,30200,30200,30200,30150,244
20240307,103800,19467519450,30200,30150,30200,30150,1276
20240307,103700,19429041650,30200,30200,30200,30150,1077
20240307,103600,19396552300,30150,30200,30200,30150,618
20240307,103500,19377908350,30200,30150,30200,30150,263
20240307,103400,19369971500,30150,30050,30200,30050,5181
20240307,103300,19213955250,30100,30100,30100,30050,737
20240307,103200,19191793750,30100,30050,30100,30000,170
20240307,103100,19186686000,30100,30100,30100,30050,793
20240307,103000,19162838450,30100,30150,30150,30100,800
20240307,102900,19138742200,30150,30100,30200,30100,1547
20240307,102800,19092100150,30150,29950,30150,29950,2745
20240307,102700,19009581800,30000,30100,30100,29950,18790
20240307,102600,18445761700,30100,30100,30100,30050,258
20240307,102500,18438003800,30050,30050,30100,30050,901
20240307,102400,18410918450,30100,30100,30100,30050,1607
20240307,102300,18362609300,30100,30050,30100,30050,1061
20240307,102200,18330702850,30050,30050,30100,30050,4751
20240307,102100,18187929500,30050,30050,30100,30050,1263
20240307,102000,18149971050,30050,30050,30100,30050,2478
20240307,101900,18075485600,30100,30100,30100,30050,905
20240307,101800,18048282550,30050,30150,30150,30050,10731
20240307,101700,17725186150,30150,30150,30200,30150,1134
20240307,101600,17690974950,30150,30150,30200,30150,1028
20240307,101500,17659961150,30200,30150,30200,30150,1224
20240307,101400,17623051300,30200,30150,30200,30150,1266
20240307,101300,17584852400,30150,30150,30200,30150,695
20240307,101200,17563891500,30200,30150,30200,30100,2290
20240307,101100,17494832750,30150,30200,30200,30100,8566
20240307,101000,17236850250,30200,30250,30250,30200,4473
20240307,100900,17101758850,30200,30200,30250,30200,1290
20240307,100800,17062768650,30200,30200,30250,30200,1641
20240307,100700,17013203750,30200,30200,30250,30200,1770
20240307,100600,16959742900,30200,30200,30250,30200,1315
20240307,100500,16920022950,30200,30200,30250,30200,2300
20240307,100400,16850541300,30200,30350,30350,30200,20106
20240307,100300,16241574050,30350,30300,30400,30300,1948
20240307,100200,16182491700,30300,30300,30350,30300,2574
20240307,100100,16104487550,30300,30400,30450,30300,13688
20240307,100000,15688402050,30400,30450,30450,30400,8144
20240307,095900,15440798900,30450,30450,30450,30400,922
20240307,095800,15412734400,30450,30550,30550,30450,2091
20240307,095700,15349030550,30550,30550,30550,30500,1584
20240307,095600,15300699800,30500,30550,30600,30500,2972
20240307,095500,15209899100,30500,30550,30600,30500,914
20240307,095400,15181967850,30600,30650,30650,30550,1758
20240307,095300,15128177350,30600,30600,30650,30600,6350
20240307,095200,14933807650,30600,30450,30600,30450,8127
20240307,095100,14685802650,30450,30300,30500,30300,3235
20240307,095000,14587311350,30300,30350,30400,30300,879
20240307,094900,14560642300,30350,30450,30500,30350,6399
20240307,094800,14366082950,30500,30550,30550,30450,3189
20240307,094700,14268810650,30550,30450,30600,30450,8969
20240307,094600,13994955900,30450,30500,30550,30400,11343
20240307,094500,13649090450,30450,30450,30500,30450,1554
20240307,094400,13601764750,30450,30350,30450,30300,10735
20240307,094300,13275180500,30350,30350,30350,30300,2769
20240307,094200,13191190900,30350,30350,30350,30300,1165
20240307,094100,13155855750,30300,30400,30450,30300,1879
20240307,094000,13098767900,30400,30400,30450,30400,8582
20240307,093900,12837860400,30400,30450,30450,30350,8027
20240307,093800,12593902650,30400,30400,30450,30350,5699
20240307,093700,12420645900,30350,30350,30450,30350,4341
20240307,093600,12288759950,30350,30450,30450,30350,2238
20240307,093500,12220705200,30450,30450,30500,30400,3793
20240307,093400,12105250800,30400,30050,30500,30050,18086
20240307,093300,11557668750,30100,30050,30100,30050,329
20240307,093200,11547770150,30100,30150,30200,30050,4620
20240307,093100,11408645350,30150,30200,30200,30100,3010
20240307,093000,11317820100,30200,30050,30200,30000,6367
20240307,092900,11126128950,30050,30050,30050,30000,1192
20240307,092800,11090354200,30050,30100,30100,30000,3930
20240307,092700,10972308100,30050,30050,30100,30000,3345
20240307,092600,10871771950,30100,30050,30150,30050,3981
20240307,092500,10751996350,30100,30000,30100,29900,4746
20240307,092400,10609531100,30000,29850,30000,29800,3751
20240307,092300,10497373300,29800,29900,29900,29800,1720
20240307,092200,10446086950,29900,29800,29900,29800,4122
20240307,092100,10323158300,29800,29850,29850,29800,7169
20240307,092000,10109486450,29850,29950,30000,29850,11241
20240307,091900,9772907700,29950,30000,30000,29950,2033
20240307,091800,9711949450,29950,30050,30050,29950,1708
20240307,091700,9660699350,30000,30100,30100,30000,2940
20240307,091600,9572476550,30050,30150,30150,30050,3144
20240307,091500,9477952400,30150,30050,30200,30050,6694
20240307,091400,9276355350,30050,29950,30050,29900,5284
20240307,091300,9117896450,29950,29850,29950,29800,11240
20240307,091200,8782154500,29900,29950,30000,29850,6955
20240307,091100,8574051650,29950,29950,30050,29950,7815
20240307,091000,8339619800,30000,30150,30150,30000,15196
20240307,090900,7883101250,30150,30250,30300,30100,12917
20240307,090800,7493546250,30200,30150,30250,30150,4128
20240307,090700,7368917350,30150,30200,30200,30100,5556
20240307,090600,7201395000,30200,30400,30450,30200,30289
20240307,090500,6283645550,30400,30300,30450,30250,14170
20240307,090400,5853549050,30350,30400,30500,30250,23816
20240307,090300,5130906700,30450,30650,30700,30400,32489
20240307,090200,4139852350,30650,30800,30900,30650,24588
20240307,090100,3383573900,30750,30450,30900,30350,50507
20240307,090000,1839129450,30450,30500,30600,30350,60320