stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,194900,9439351300,29050,29050,29050,29050,9113
20240314,194800,9439351300,29050,29050,29050,29050,0
20240314,194700,9439351300,29050,29050,29050,29050,0
20240314,194600,9439351300,29050,29050,29050,29050,0
20240314,194500,9439351300,29050,29050,29050,29050,0
20240314,194400,9439351300,29050,29050,29050,29050,0
20240314,194300,9439351300,29050,29050,29050,29050,0
20240314,194200,9439351300,29050,29050,29050,29050,0
20240314,194100,9439351300,29050,29050,29050,29050,0
20240314,194000,9439351300,29050,29050,29050,29050,0
20240314,193900,9439351300,29050,29050,29050,29050,0
20240314,193800,9439351300,29050,29050,29050,29050,0
20240314,193700,9439351300,29050,29050,29050,29050,0
20240314,193600,9439351300,29050,29050,29050,29050,0
20240314,193500,9439351300,29050,29050,29050,29050,0
20240314,193400,9439351300,29050,29050,29050,29050,0
20240314,193300,9439351300,29050,29050,29050,29050,0
20240314,193200,9439351300,29050,29050,29050,29050,0
20240314,193100,9439351300,29050,29050,29050,29050,0
20240314,193000,9439351300,29050,29050,29050,29050,0
20240314,192900,9439351300,29050,29050,29050,29050,0
20240314,192800,9439351300,29050,29050,29050,29050,0
20240314,192700,9439351300,29050,29050,29050,29050,0
20240314,192600,9439351300,29050,29050,29050,29050,0
20240314,192500,9439351300,29050,29050,29050,29050,0
20240314,192400,9439351300,29050,29050,29050,29050,0
20240314,192300,9439351300,29050,29050,29050,29050,0
20240314,192200,9439351300,29050,29050,29050,29050,0
20240314,192100,9439351300,29050,29050,29050,29050,0
20240314,192000,9439351300,29050,29050,29050,29050,0
20240314,191900,9439351300,29050,29050,29050,29050,9113
20240314,191800,9439351300,29050,29050,29050,29050,0
20240314,191700,9439351300,29050,29050,29050,29050,0
20240314,191600,9439351300,29050,29050,29050,29050,0
20240314,191500,9439351300,29050,29050,29050,29050,0
20240314,191400,9439351300,29050,29050,29050,29050,0
20240314,191300,9439351300,29050,29050,29050,29050,0
20240314,191200,9439351300,29050,29050,29050,29050,0
20240314,191100,9439351300,29050,29050,29050,29050,0
20240314,191000,9439351300,29050,29050,29050,29050,0
20240314,190900,9439351300,29050,29050,29050,29050,0
20240314,190800,9439351300,29050,29050,29050,29050,0
20240314,190700,9439351300,29050,29050,29050,29050,0
20240314,190600,9439351300,29050,29050,29050,29050,0
20240314,190500,9439351300,29050,29050,29050,29050,0
20240314,190400,9439351300,29050,29050,29050,29050,0
20240314,190300,9439351300,29050,29050,29050,29050,0
20240314,190200,9439351300,29050,29050,29050,29050,0
20240314,190100,9439351300,29050,29050,29050,29050,0
20240314,190000,9439351300,29050,29050,29050,29050,0
20240314,185900,9439351300,29050,29050,29050,29050,0
20240314,185800,9439351300,29050,29050,29050,29050,0
20240314,185700,9439351300,29050,29050,29050,29050,0
20240314,185600,9439351300,29050,29050,29050,29050,0
20240314,185500,9439351300,29050,29050,29050,29050,0
20240314,185400,9439351300,29050,29050,29050,29050,0
20240314,185300,9439351300,29050,29050,29050,29050,0
20240314,185200,9439351300,29050,29050,29050,29050,0
20240314,185100,9439351300,29050,29050,29050,29050,0
20240314,185000,9439351300,29050,29050,29050,29050,0
20240314,184900,9439351300,29050,29050,29050,29050,9113
20240314,184800,9439351300,29050,29050,29050,29050,0
20240314,184700,9439351300,29050,29050,29050,29050,0
20240314,184600,9439351300,29050,29050,29050,29050,0
20240314,184500,9439351300,29050,29050,29050,29050,0
20240314,184400,9439351300,29050,29050,29050,29050,0
20240314,184300,9439351300,29050,29050,29050,29050,0
20240314,184200,9439351300,29050,29050,29050,29050,0
20240314,184100,9439351300,29050,29050,29050,29050,0
20240314,184000,9439351300,29050,29050,29050,29050,0
20240314,183900,9439351300,29050,29050,29050,29050,0
20240314,183800,9439351300,29050,29050,29050,29050,0
20240314,183700,9439351300,29050,29050,29050,29050,0
20240314,183600,9439351300,29050,29050,29050,29050,0
20240314,183500,9439351300,29050,29050,29050,29050,0
20240314,183400,9439351300,29050,29050,29050,29050,0
20240314,183300,9439351300,29050,29050,29050,29050,0
20240314,183200,9439351300,29050,29050,29050,29050,0
20240314,183100,9439351300,29050,29050,29050,29050,0
20240314,183000,9439351300,29050,29050,29050,29050,0
20240314,182900,9439351300,29050,29050,29050,29050,0
20240314,182800,9439351300,29050,29050,29050,29050,0
20240314,182700,9439351300,29050,29050,29050,29050,0
20240314,182600,9439351300,29050,29050,29050,29050,0
20240314,182500,9439351300,29050,29050,29050,29050,0
20240314,182400,9439351300,29050,29050,29050,29050,0
20240314,182300,9439351300,29050,29050,29050,29050,0
20240314,182200,9439351300,29050,29050,29050,29050,0
20240314,182100,9439351300,29050,29050,29050,29050,0
20240314,182000,9439351300,29050,29050,29050,29050,0
20240314,181900,9439351300,29050,29050,29050,29050,9113
20240314,181800,9439351300,29050,29050,29050,29050,0
20240314,181700,9439351300,29050,29050,29050,29050,0
20240314,181600,9439351300,29050,29050,29050,29050,0
20240314,181500,9439351300,29050,29050,29050,29050,0
20240314,181400,9439351300,29050,29050,29050,29050,0
20240314,181300,9439351300,29050,29050,29050,29050,0
20240314,181200,9439351300,29050,29050,29050,29050,0
20240314,181100,9439351300,29050,29050,29050,29050,0
20240314,181000,9439351300,29050,29050,29050,29050,0
20240314,180900,9439351300,29050,29050,29050,29050,0
20240314,180800,9439351300,29050,29050,29050,29050,0
20240314,180700,9439351300,29050,29050,29050,29050,0
20240314,180600,9439351300,29050,29050,29050,29050,0
20240314,180500,9439351300,29050,29050,29050,29050,0
20240314,180400,9439351300,29050,29050,29050,29050,0
20240314,180300,9439351300,29050,29050,29050,29050,0
20240314,180200,9439351300,29050,29050,29050,29050,0
20240314,180100,9439351300,29050,29050,29050,29050,0
20240314,180000,9439351300,29050,29050,29050,29050,0
20240314,175900,9439351300,29050,29050,29050,29050,0
20240314,175800,9439351300,29050,29050,29050,29050,0
20240314,175700,9439351300,29050,29050,29050,29050,0
20240314,175600,9439351300,29050,29050,29050,29050,0
20240314,175500,9439351300,29050,29050,29050,29050,0
20240314,175400,9439351300,29050,29050,29050,29050,0
20240314,175300,9439351300,29050,29050,29050,29050,0
20240314,175200,9439351300,29050,29050,29050,29050,0
20240314,175100,9439351300,29050,29050,29050,29050,0
20240314,175000,9439351300,29050,29050,29050,29050,0
20240314,174900,9439351300,29050,29050,29050,29050,9113
20240314,174800,9439351300,29050,29050,29050,29050,0
20240314,174700,9439351300,29050,29050,29050,29050,0
20240314,174600,9439351300,29050,29050,29050,29050,0
20240314,174500,9439351300,29050,29050,29050,29050,0
20240314,174400,9439351300,29050,29050,29050,29050,0
20240314,174300,9439351300,29050,29050,29050,29050,0
20240314,174200,9439351300,29050,29050,29050,29050,0
20240314,174100,9439351300,29050,29050,29050,29050,0
20240314,174000,9439351300,29050,29050,29050,29050,0
20240314,173900,9439351300,29050,29050,29050,29050,0
20240314,173800,9439351300,29050,29050,29050,29050,0
20240314,173700,9439351300,29050,29050,29050,29050,0
20240314,173600,9439351300,29050,29050,29050,29050,0
20240314,173500,9439351300,29050,29050,29050,29050,0
20240314,173400,9439351300,29050,29050,29050,29050,0
20240314,173300,9439351300,29050,29050,29050,29050,0
20240314,173200,9439351300,29050,29050,29050,29050,0
20240314,173100,9439351300,29050,29050,29050,29050,0
20240314,173000,9439351300,29050,29050,29050,29050,0
20240314,172900,9439351300,29050,29050,29050,29050,0
20240314,172800,9439351300,29050,29050,29050,29050,0
20240314,172700,9439351300,29050,29050,29050,29050,0
20240314,172600,9439351300,29050,29050,29050,29050,0
20240314,172500,9439351300,29050,29050,29050,29050,0
20240314,172400,9439351300,29050,29050,29050,29050,0
20240314,172300,9439351300,29050,29050,29050,29050,0
20240314,172200,9439351300,29050,29050,29050,29050,0
20240314,172100,9439351300,29050,29050,29050,29050,0
20240314,172000,9439351300,29050,29050,29050,29050,0
20240314,171900,9439351300,29050,29050,29050,29050,9113
20240314,171800,9439351300,29050,29050,29050,29050,0
20240314,171700,9439351300,29050,29050,29050,29050,0
20240314,171600,9439351300,29050,29050,29050,29050,0
20240314,171500,9439351300,29050,29050,29050,29050,0
20240314,171400,9439351300,29050,29050,29050,29050,0
20240314,171300,9439351300,29050,29050,29050,29050,0
20240314,171200,9439351300,29050,29050,29050,29050,0
20240314,171100,9439351300,29050,29050,29050,29050,0
20240314,171000,9439351300,29050,29050,29050,29050,0
20240314,170900,9439351300,29050,29050,29050,29050,0
20240314,170800,9439351300,29050,29050,29050,29050,0
20240314,170700,9439351300,29050,29050,29050,29050,0
20240314,170600,9439351300,29050,29050,29050,29050,0
20240314,170500,9439351300,29050,29050,29050,29050,0
20240314,170400,9439351300,29050,29050,29050,29050,0
20240314,170300,9439351300,29050,29050,29050,29050,0
20240314,170200,9439351300,29050,29050,29050,29050,0
20240314,170100,9439351300,29050,29050,29050,29050,0
20240314,170000,9439351300,29050,29050,29050,29050,0
20240314,165900,9439351300,29050,29050,29050,29050,0
20240314,165800,9439351300,29050,29050,29050,29050,0
20240314,165700,9439351300,29050,29050,29050,29050,0
20240314,165600,9439351300,29050,29050,29050,29050,0
20240314,165500,9439351300,29050,29050,29050,29050,0
20240314,165400,9439351300,29050,29050,29050,29050,0
20240314,165300,9439351300,29050,29050,29050,29050,0
20240314,165200,9439351300,29050,29050,29050,29050,0
20240314,165100,9439351300,29050,29050,29050,29050,0
20240314,165000,9439351300,29050,29050,29050,29050,0
20240314,164900,9439351300,29050,29050,29050,29050,9113
20240314,164800,9439351300,29050,29050,29050,29050,0
20240314,164700,9439351300,29050,29050,29050,29050,0
20240314,164600,9439351300,29050,29050,29050,29050,0
20240314,164500,9439351300,29050,29050,29050,29050,0
20240314,164400,9439351300,29050,29050,29050,29050,0
20240314,164300,9439351300,29050,29050,29050,29050,0
20240314,164200,9439351300,29050,29050,29050,29050,0
20240314,164100,9439351300,29050,29050,29050,29050,0
20240314,164000,9439351300,29050,29050,29050,29050,0
20240314,163900,9439351300,29050,29050,29050,29050,0
20240314,163800,9439351300,29050,29050,29050,29050,0
20240314,163700,9439351300,29050,29050,29050,29050,0
20240314,163600,9439351300,29050,29050,29050,29050,0
20240314,163500,9439351300,29050,29050,29050,29050,0
20240314,163400,9439351300,29050,29050,29050,29050,0
20240314,163300,9439351300,29050,29050,29050,29050,0
20240314,163200,9439351300,29050,29050,29050,29050,0
20240314,163100,9439351300,29050,29050,29050,29050,0
20240314,163000,9439351300,29050,29050,29050,29050,0
20240314,162900,9439351300,29050,29050,29050,29050,0
20240314,162800,9439351300,29050,29050,29050,29050,0
20240314,162700,9439351300,29050,29050,29050,29050,0
20240314,162600,9439351300,29050,29050,29050,29050,0
20240314,162500,9439351300,29050,29050,29050,29050,0
20240314,162400,9439351300,29050,29050,29050,29050,0
20240314,162300,9439351300,29050,29050,29050,29050,0
20240314,162200,9439351300,29050,29050,29050,29050,0
20240314,162100,9439351300,29050,29050,29050,29050,0
20240314,162000,9439351300,29050,29050,29050,29050,0
20240314,161900,9439351300,29050,29050,29050,29050,9113
20240314,161800,9439351300,29050,29050,29050,29050,0
20240314,161700,9439351300,29050,29050,29050,29050,0
20240314,161600,9439351300,29050,29050,29050,29050,0
20240314,161500,9439351300,29050,29050,29050,29050,0
20240314,161400,9439351300,29050,29050,29050,29050,0
20240314,161300,9439351300,29050,29050,29050,29050,0
20240314,161200,9439351300,29050,29050,29050,29050,0
20240314,161100,9439351300,29050,29050,29050,29050,0
20240314,161000,9439351300,29050,29050,29050,29050,0
20240314,160900,9439351300,29050,29050,29050,29050,0
20240314,160800,9439351300,29050,29050,29050,29050,0
20240314,160700,9439351300,29050,29050,29050,29050,0
20240314,160600,9439351300,29050,29050,29050,29050,0
20240314,160500,9439351300,29050,29050,29050,29050,0
20240314,160400,9439351300,29050,29050,29050,29050,0
20240314,160300,9439351300,29050,29050,29050,29050,0
20240314,160200,9439351300,29050,29050,29050,29050,0
20240314,160100,9439351300,29050,29050,29050,29050,0
20240314,160000,9439351300,29050,29050,29050,29050,0
20240314,155900,9439351300,29050,29050,29050,29050,0
20240314,155800,9439351300,29050,29050,29050,29050,0
20240314,155700,9439351300,29050,29050,29050,29050,0
20240314,155600,9439351300,29050,29050,29050,29050,0
20240314,155500,9439351300,29050,29050,29050,29050,0
20240314,155400,9439351300,29050,29050,29050,29050,0
20240314,155300,9439351300,29050,29050,29050,29050,0
20240314,155200,9439351300,29050,29050,29050,29050,0
20240314,155100,9439351300,29050,29050,29050,29050,0
20240314,155000,9439351300,29050,29050,29050,29050,0
20240314,154900,9439351300,29050,29050,29050,29050,9113
20240314,154800,9439351300,29050,29050,29050,29050,0
20240314,154700,9439351300,29050,29050,29050,29050,0
20240314,154600,9439351300,29050,29050,29050,29050,0
20240314,154500,9439351300,29050,29050,29050,29050,0
20240314,154400,9439351300,29050,29050,29050,29050,0
20240314,154300,9439351300,29050,29050,29050,29050,0
20240314,154200,9439351300,29050,29050,29050,29050,0
20240314,154100,9439351300,29050,29050,29050,29050,0
20240314,154000,9439351300,29050,29050,29050,29050,0
20240314,153900,9439351300,29050,29050,29050,29050,0
20240314,153800,9439351300,29050,29050,29050,29050,0
20240314,153700,9439351300,29050,29050,29050,29050,0
20240314,153600,9439351300,29050,29050,29050,29050,0
20240314,153500,9439351300,29050,29050,29050,29050,0
20240314,153400,9439351300,29050,29050,29050,29050,0
20240314,153300,9439351300,29050,29050,29050,29050,0
20240314,153200,9439351300,29050,29050,29050,29050,0
20240314,153100,9439351300,29050,29050,29050,29050,0
20240314,153000,9439351300,29050,29050,29050,29050,9113
20240314,152900,9174618650,29050,29050,29050,29050,0
20240314,152800,9174618650,29050,29050,29050,29050,0
20240314,152700,9174618650,29050,29050,29050,29050,0
20240314,152600,9174618650,29050,29050,29050,29050,0
20240314,152500,9174618650,29050,29050,29050,29050,0
20240314,152400,9174618650,29050,29050,29050,29050,0
20240314,152300,9174618650,29050,29050,29050,29050,0
20240314,152200,9174618650,29050,29050,29050,29050,0
20240314,152100,9174618650,29050,29050,29050,29050,0
20240314,152000,9174618650,29050,29050,29050,29050,0
20240314,151900,9174618650,29050,29000,29050,29000,670
20240314,151800,9155166750,29000,29050,29050,29000,489
20240314,151700,9140964800,29000,29000,29050,29000,429
20240314,151600,9128522150,29000,29000,29000,29000,369
20240314,151500,9117821150,29050,29000,29050,29000,211
20240314,151400,9111701900,29000,29000,29000,29000,459
20240314,151300,9098390900,29000,29000,29000,29000,54
20240314,151200,9096824900,29000,29000,29000,29000,212
20240314,151100,9090676900,29000,28950,29000,28950,335
20240314,151000,9080965850,28950,28950,29000,28950,150
20240314,150900,9076618100,28950,29000,29000,28950,1816
20240314,150800,9023957250,29050,29000,29050,29000,500
20240314,150700,9009457200,29050,29000,29050,29000,110
20240314,150600,9006267050,29050,29050,29050,29000,437
20240314,150500,8993573150,29000,29000,29050,29000,689
20240314,150400,8973592100,29000,29000,29050,29000,143
20240314,150300,8969442600,29000,29000,29050,29000,142
20240314,150200,8965321000,29000,29050,29050,29000,326
20240314,150100,8955866900,29000,29000,29050,29000,104
20240314,150000,8952849900,29000,28950,29050,28950,262
20240314,145900,8945254850,29000,28950,29050,28950,2377
20240314,145800,8876365350,28950,28850,29000,28850,2395
20240314,145700,8807111750,28900,28850,28900,28850,743
20240314,145600,8785669250,28850,28850,28850,28850,833
20240314,145500,8761637200,28850,28850,28900,28850,2797
20240314,145400,8680936950,28850,28900,28900,28850,409
20240314,145300,8669130400,28850,28900,28900,28850,1064
20240314,145200,8638424050,28850,28850,28900,28850,639
20240314,145100,8619986400,28900,28850,28900,28850,551
20240314,145000,8604072150,28850,28850,28900,28850,420
20240314,144900,8591952500,28850,28850,28900,28850,454
20240314,144800,8578849600,28900,28850,28900,28850,678
20240314,144700,8559284850,28900,28850,28900,28850,660
20240314,144600,8540233600,28850,28850,28900,28850,267
20240314,144500,8532529550,28850,28850,28900,28850,781
20240314,144400,8509989050,28850,28900,28950,28850,377
20240314,144300,8499095000,28900,28850,28950,28850,397
20240314,144200,8487618800,28850,28900,28950,28850,3334
20240314,144100,8391266950,28950,28950,29000,28900,657
20240314,144000,8372250650,28950,29000,29000,28950,157
20240314,143900,8367702000,29000,28900,29000,28900,436
20240314,143800,8355079850,28900,28850,28950,28850,2332
20240314,143700,8287711450,28850,28850,28900,28850,559
20240314,143600,8271579200,28850,28850,28900,28850,353
20240314,143500,8261393750,28850,28900,28900,28850,378
20240314,143400,8250477850,28900,28950,28950,28850,278
20240314,143300,8242444450,28950,28900,28950,28850,454
20240314,143200,8229320750,28850,28850,28950,28850,373
20240314,143100,8218544200,28900,28900,28950,28850,683
20240314,143000,8198826100,28850,28900,28900,28850,887
20240314,142900,8173196750,28900,28850,28950,28850,824
20240314,142800,8149389250,28850,28850,28950,28850,1439
20240314,142700,8107829700,28900,28900,28950,28900,1462
20240314,142600,8065572900,28900,28900,28950,28900,270
20240314,142500,8057765350,28900,28900,28950,28900,205
20240314,142400,8051835300,28900,28900,29000,28900,1616
20240314,142300,8005132250,28900,28950,29000,28900,966
20240314,142200,7977166800,28950,28950,29000,28900,1744
20240314,142100,7926678150,28950,28950,29000,28950,1014
20240314,142000,7897315750,29000,28950,29000,28950,449
20240314,141900,7884304000,29000,29000,29000,28950,216
20240314,141800,7878045450,28950,28950,29000,28950,423
20240314,141700,7865797550,29000,28950,29000,28950,977
20240314,141600,7837468850,28950,29000,29000,28950,130
20240314,141500,7833702300,28950,28950,28950,28900,580
20240314,141400,7816912200,29000,29000,29000,28950,1095
20240314,141300,7785209900,28950,28900,29000,28900,186
20240314,141200,7779821750,28900,28900,29000,28900,470
20240314,141100,7766220100,28900,28950,29000,28900,2487
20240314,141000,7694219100,28950,28950,29000,28950,927
20240314,140900,7667382200,28950,28950,29000,28950,567
20240314,140800,7650960500,28950,28950,29000,28950,229
20240314,140700,7644330650,29000,28950,29000,28950,651
20240314,140600,7625478900,29000,28950,29000,28950,378
20240314,140500,7614533450,29000,28950,29000,28950,314
20240314,140400,7605436900,28950,28950,29000,28950,571
20240314,140300,7588904350,29000,28950,29050,28950,381
20240314,140200,7577860050,28950,28950,29000,28950,195
20240314,140100,7572209950,29000,28950,29000,28900,1505
20240314,140000,7528594700,28950,28950,29000,28950,780
20240314,135900,7506013400,28950,28950,29000,28950,208
20240314,135800,7499984800,28950,28950,29000,28950,206
20240314,135700,7494020700,28950,28900,29000,28900,1919
20240314,135600,7438451450,28900,28900,28950,28900,180
20240314,135500,7433247250,28900,28950,28950,28900,446
20240314,135400,7420342650,29000,28900,29000,28900,338
20240314,135300,7410557100,29000,28950,29000,28950,490
20240314,135200,7396370400,28950,29000,29050,28950,743
20240314,135100,7374818500,29000,28950,29050,28950,1484
20240314,135000,7331756550,28950,29000,29000,28900,264
20240314,134900,7324109550,29000,28900,29050,28900,2010
20240314,134800,7265907200,28900,28900,28950,28900,278
20240314,134700,7257872700,28900,28900,28950,28900,628
20240314,134600,7239716700,28900,28900,28950,28900,374
20240314,134500,7228907800,28950,28900,28950,28900,373
20240314,134400,7218122000,28900,28900,28950,28900,1300
20240314,134300,7180546750,28900,28950,28950,28900,685
20240314,134200,7160740800,28950,28950,29000,28950,292
20240314,134100,7152280300,28950,28950,29000,28950,264
20240314,134000,7144637250,28950,29000,29000,28950,792
20240314,133900,7121706850,28950,28950,29000,28950,276
20240314,133800,7113711400,29000,28950,29000,28950,208
20240314,133700,7107689000,29000,28950,29000,28950,386
20240314,133600,7096512250,29000,29000,29000,28950,636
20240314,133500,7078094550,28950,28950,29050,28950,309
20240314,133400,7069134300,28950,29000,29050,28950,412
20240314,133300,7057182100,29000,29000,29050,29000,771
20240314,133200,7034822850,29000,29000,29050,29000,408
20240314,133100,7022979250,29000,28950,29050,28950,1057
20240314,133000,6992327850,28950,28950,29000,28950,168
20240314,132900,6987462200,29000,28950,29050,28950,1245
20240314,132800,6951352300,28950,29000,29000,28950,500
20240314,132700,6936874750,28950,29000,29050,28950,3465
20240314,132600,6836432350,29000,28950,29050,28950,1663
20240314,132500,6788200900,28950,28950,29000,28950,347
20240314,132400,6778153200,28950,28950,29000,28950,244
20240314,132300,6771084150,28950,28950,29000,28950,606
20240314,132200,6753538550,29000,29000,29000,28950,437
20240314,132100,6740886850,28950,28950,29000,28950,226
20240314,132000,6734338800,28950,29000,29000,28900,146
20240314,131900,6730110200,28950,29000,29000,28900,1281
20240314,131800,6693044050,29000,28950,29000,28950,171
20240314,131700,6688091150,28950,28950,29000,28950,321
20240314,131600,6678797900,28950,28950,29000,28950,1054
20240314,131500,6648279250,28950,28950,28950,28900,89
20240314,131400,6645702750,28950,28950,29000,28900,285
20240314,131300,6637452200,29000,28900,29000,28900,745
20240314,131200,6615882350,28950,28950,28950,28900,720
20240314,131100,6595062150,28900,28900,29000,28900,439
20240314,131000,6582365300,28900,28950,29000,28900,199
20240314,130900,6576610150,28900,28900,29000,28900,1189
20240314,130800,6542194000,28950,28900,28950,28900,400
20240314,130700,6530626950,28900,28900,28950,28850,399
20240314,130600,6519091300,28900,28900,28950,28850,738
20240314,130500,6497765200,28900,28900,28950,28900,329
20240314,130400,6488256800,28900,28950,28950,28900,521
20240314,130300,6473199550,28900,28900,28950,28900,535
20240314,130200,6457731100,28900,28900,28950,28900,663
20240314,130100,6438564650,28950,28900,29000,28900,474
20240314,130000,6424842400,28950,28900,28950,28900,356
20240314,125900,6414545650,28900,28900,28950,28900,913
20240314,125800,6388150900,28850,28900,28950,28850,438
20240314,125700,6375489250,28850,28900,28950,28850,188
20240314,125600,6370056500,28900,28950,28950,28900,489
20240314,125500,6355917700,28950,28900,28950,28900,858
20240314,125400,6331104000,28900,28900,28950,28900,302
20240314,125300,6322373400,28900,28900,28950,28900,505
20240314,125200,6307773650,28900,28950,28950,28900,488
20240314,125100,6293670150,28900,28900,28950,28850,369
20240314,125000,6283006350,28950,28950,28950,28900,662
20240314,124900,6263863300,28950,29000,29000,28950,132
20240314,124800,6260039500,28950,28950,29000,28900,1256
20240314,124700,6223683500,28950,28950,28950,28900,593
20240314,124600,6206534950,28900,28950,28950,28900,182
20240314,124500,6201270100,28900,28850,28950,28850,611
20240314,124400,6183637450,28850,28850,28900,28850,829
20240314,124300,6159687250,28850,28900,28900,28850,233
20240314,124200,6152960200,28850,28900,28900,28850,1348
20240314,124100,6114044750,28900,28900,28900,28850,426
20240314,124000,6101748100,28900,28850,28900,28850,345
20240314,123900,6091784750,28850,28850,28900,28850,223
20240314,123800,6085349400,28850,28950,28950,28850,911
20240314,123700,6059027900,28900,28850,28900,28850,447
20240314,123600,6046116400,28850,28900,28900,28850,350
20240314,123500,6036017550,28850,28950,28950,28850,702
20240314,123400,6015730450,28900,28900,28950,28850,202
20240314,123300,6009893600,28850,28900,28950,28850,468
20240314,123200,5996375500,28950,28900,28950,28900,325
20240314,123100,5986976200,28900,28900,28950,28900,463
20240314,123000,5973595300,28900,28900,28950,28850,741
20240314,122900,5952177950,28900,28900,28900,28900,156
20240314,122800,5947669550,28900,28900,28950,28850,628
20240314,122700,5929524450,28900,28900,29000,28900,646
20240314,122600,5910837350,28900,28850,28950,28800,1263
20240314,122500,5874350500,28850,28800,28900,28800,254
20240314,122400,5867020200,28850,28850,28850,28850,759
20240314,122300,5845123050,28850,28850,28850,28800,813
20240314,122200,5821668400,28850,28850,28900,28850,343
20240314,122100,5811766100,28850,28900,28900,28850,751
20240314,122000,5790098850,28850,28900,28900,28850,454
20240314,121900,5776989100,28900,28850,28900,28850,237
20240314,121800,5770146850,28900,28900,28900,28850,848
20240314,121700,5745679400,28850,28850,28900,28850,200
20240314,121600,5739904400,28850,28850,28850,28850,223
20240314,121500,5733470850,28850,28850,28850,28850,470
20240314,121400,5719911350,28850,28850,28900,28850,968
20240314,121300,5691979500,28850,28850,28900,28850,213
20240314,121200,5685832700,28850,28850,28950,28850,231
20240314,121100,5679162550,28900,28900,28900,28850,654
20240314,121000,5660263850,28900,28900,28950,28850,416
20240314,120900,5648257750,28900,28900,28950,28850,378
20240314,120800,5637344700,28950,28850,28950,28850,478
20240314,120700,5623514450,28900,28900,29000,28900,760
20240314,120600,5601510800,28850,28850,28900,28800,1079
20240314,120500,5570385600,28850,28800,28850,28800,171
20240314,120400,5565457200,28800,28850,28850,28800,719
20240314,120300,5544744700,28800,28800,28850,28800,583
20240314,120200,5527952150,28800,28850,28850,28800,337
20240314,120100,5518241400,28800,28800,28850,28800,623
20240314,120000,5500287200,28800,28800,28800,28800,811
20240314,115900,5476930400,28800,28800,28850,28800,860
20240314,115800,5452156050,28800,28800,28850,28800,484
20240314,115700,5438214050,28800,28850,28850,28800,703
20240314,115600,5417966050,28850,28850,28900,28800,420
20240314,115500,5405847750,28850,28850,28850,28850,334
20240314,115400,5396211850,28850,28850,28900,28850,753
20240314,115300,5374482250,28850,28850,28900,28850,226
20240314,115200,5367960250,28850,28900,28900,28850,310
20240314,115100,5359016500,28850,28850,28900,28850,486
20240314,115000,5344982500,28900,28900,28900,28900,712
20240314,114900,5324405700,28900,28950,28950,28900,465
20240314,114800,5310960350,28900,28900,28900,28900,570
20240314,114700,5294487350,28900,28900,29000,28900,578
20240314,114600,5277782450,28900,28900,28950,28900,2178
20240314,114500,5214821050,28950,28900,28950,28900,621
20240314,114400,5196849500,28900,28900,28950,28900,352
20240314,114300,5186667400,28900,28900,28950,28900,861
20240314,114200,5161783500,28900,28900,28900,28900,1055
20240314,114100,5131294000,28900,28900,28950,28900,333
20240314,114000,5121663500,28900,28900,28950,28900,792
20240314,113900,5098773000,28900,28950,28950,28900,316
20240314,113800,5089632850,28900,28950,29000,28900,561
20240314,113700,5073417550,28950,28950,29000,28900,1025
20240314,113600,5043756700,28950,28950,29000,28950,304
20240314,113500,5034948950,28950,28950,29000,28950,226
20240314,113400,5028406200,28950,28950,29000,28950,460
20240314,113300,5015082250,29000,29000,29000,28950,684
20240314,113200,4995274400,28950,29000,29000,28950,318
20240314,113100,4986063600,28950,28950,29050,28950,644
20240314,113000,4967409400,29000,29000,29000,28950,765
20240314,112900,4945248350,28950,29000,29000,28900,505
20240314,112800,4930626750,28950,28900,29000,28900,454
20240314,112700,4917493850,28900,28950,29000,28900,318
20240314,112600,4908299850,28950,29000,29000,28900,1415
20240314,112500,4867357600,28950,29000,29050,28950,1645
20240314,112400,4819657100,29050,29000,29050,29000,385
20240314,112300,4808485150,29050,29000,29050,29000,1791
20240314,112200,4756489800,29000,29050,29050,29000,724
20240314,112100,4735475150,29050,29100,29100,29050,260
20240314,112000,4727917150,29050,29100,29100,29050,423
20240314,111900,4715613600,29050,29050,29150,29050,2411
20240314,111800,4645457550,29050,29000,29100,29000,839
20240314,111700,4621089150,29000,29000,29050,29000,362
20240314,111600,4610589350,29000,29000,29000,28950,1192
20240314,111500,4576027350,28950,28950,29000,28950,775
20240314,111400,4553581850,28950,28950,28950,28950,382
20240314,111300,4542522950,28950,28950,29000,28950,877
20240314,111200,4517123800,28950,28950,29000,28950,242
20240314,111100,4510116100,28950,29050,29050,28950,777
20240314,111000,4487590150,29050,29050,29050,28950,1141
20240314,110900,4454499150,29050,28850,29050,28850,3212
20240314,110800,4361634700,28850,28900,28900,28850,442
20240314,110700,4348877950,28900,28900,28900,28800,448
20240314,110600,4335945800,28900,28900,28900,28800,977
20240314,110500,4307739500,28900,28850,28900,28850,618
20240314,110400,4289902400,28850,28850,28900,28850,169
20240314,110300,4285025350,28850,28850,28850,28800,2231
20240314,110200,4220669300,28800,28850,28900,28800,840
20240314,110100,4196431000,28850,28750,28850,28750,1339
20240314,110000,4157820750,28750,28650,28800,28650,3772
20240314,105900,4049449500,28650,28650,28700,28650,879
20240314,105800,4024261400,28700,28700,28700,28650,542
20240314,105700,4008716550,28650,28650,28650,28650,207
20240314,105600,4002786000,28700,28650,28700,28650,334
20240314,105500,3993214850,28650,28650,28700,28650,1427
20240314,105400,3952330350,28600,28600,28650,28600,241
20240314,105300,3945436950,28600,28600,28650,28600,636
20240314,105200,3927231500,28650,28650,28650,28600,1132
20240314,105100,3894816050,28650,28650,28700,28650,845
20240314,105000,3870601400,28650,28650,28700,28650,482
20240314,104900,3856791850,28700,28750,28750,28650,2361
20240314,104800,3789032800,28700,28700,28700,28700,332
20240314,104700,3779504400,28700,28700,28750,28700,425
20240314,104600,3767306850,28750,28700,28750,28700,145
20240314,104500,3763142250,28700,28650,28750,28650,1175
20240314,104400,3729414550,28650,28700,28700,28650,453
20240314,104300,3716431250,28700,28650,28700,28650,327
20240314,104200,3707060350,28700,28650,28700,28650,895
20240314,104100,3681415500,28650,28700,28700,28650,2828
20240314,104000,3600286200,28700,28750,28800,28700,2281
20240314,103900,3534746250,28750,28750,28800,28750,1097
20240314,103800,3503207400,28750,28750,28800,28750,763
20240314,103700,3481270400,28800,28800,28800,28750,1798
20240314,103600,3429489850,28800,28850,28850,28800,414
20240314,103500,3417560950,28850,28800,28850,28800,1274
20240314,103400,3380834650,28850,28850,28850,28800,188
20240314,103300,3375419250,28850,28850,28900,28800,1031
20240314,103200,3345689700,28800,28850,28850,28800,497
20240314,103100,3331351850,28850,28850,28900,28850,599
20240314,103000,3314070300,28850,28850,28900,28850,451
20240314,102900,3301058900,28850,28850,28900,28850,185
20240314,102800,3295721550,28800,28800,28850,28800,1075
20240314,102700,3264713450,28800,28800,28850,28750,611
20240314,102600,3247106800,28800,28850,28850,28750,2440
20240314,102500,3176903300,28800,28850,28850,28750,5275
20240314,102400,3024922150,28850,28850,28900,28850,322
20240314,102300,3015631350,28850,28850,28900,28850,919
20240314,102200,2989110350,28850,28850,28900,28850,253
20240314,102100,2981811100,28850,28850,28900,28850,714
20240314,102000,2961211700,28850,28850,28950,28850,1782
20240314,101900,2909767650,28900,28850,28900,28850,211
20240314,101800,2903675700,28900,28900,28950,28850,990
20240314,101700,2875066800,28900,28950,28950,28850,2428
20240314,101600,2804897600,29000,28900,29000,28900,399
20240314,101500,2793354800,28950,28900,28950,28900,182
20240314,101400,2788091300,28900,28900,29000,28900,1274
20240314,101300,2751218550,28950,28900,28950,28850,1261
20240314,101200,2714775250,28850,28900,28900,28850,468
20240314,101100,2701272200,28900,28900,28900,28850,862
20240314,101000,2676395800,28850,28900,28950,28850,1500
20240314,100900,2633052100,28950,28900,28950,28900,518
20240314,100800,2618078300,28900,28900,29000,28900,725
20240314,100700,2597114350,28950,28900,28950,28900,632
20240314,100600,2578834550,28900,28900,28950,28900,383
20240314,100500,2567765650,28900,28900,28950,28900,187
20240314,100400,2562357850,28900,28950,28950,28900,2059
20240314,100300,2502802400,28950,28950,29000,28950,114
20240314,100200,2499499550,28950,28900,29000,28900,1401
20240314,100100,2458921600,28900,28850,28900,28850,1123
20240314,100000,2426518500,28850,28850,29000,28850,1058
20240314,095900,2395952250,28850,28900,28950,28850,3686
20240314,095800,2289553300,28900,28950,28950,28900,1904
20240314,095700,2234472950,28950,29000,29050,28950,1463
20240314,095600,2192060950,29000,29000,29050,29000,257
20240314,095500,2184607500,29050,29000,29050,29000,2820
20240314,095400,2102749550,29050,29050,29050,29000,2527
20240314,095300,2029442750,29050,29100,29100,29000,2239
20240314,095200,1964420000,29100,29050,29100,29050,354
20240314,095100,1954124850,29050,29050,29100,29050,301
20240314,095000,1945376650,29050,29150,29150,29050,3437
20240314,094900,1845457300,29150,29200,29250,29150,6020
20240314,094800,1669736250,29200,29250,29250,29200,199
20240314,094700,1663924500,29200,29250,29250,29200,634
20240314,094600,1645406150,29250,29250,29300,29200,3277
20240314,094500,1549563300,29250,29300,29300,29250,133
20240314,094400,1545672550,29300,29250,29300,29250,569
20240314,094300,1529028800,29300,29250,29300,29250,212
20240314,094200,1522820350,29250,29300,29300,29250,178
20240314,094100,1517606850,29350,29300,29400,29250,281
20240314,094000,1509354900,29300,29350,29350,29300,2551
20240314,093900,1434594250,29350,29300,29450,29300,367
20240314,093800,1423823900,29300,29400,29400,29300,1595
20240314,093700,1377054700,29400,29350,29400,29350,572
20240314,093600,1360266100,29350,29350,29450,29350,753
20240314,093500,1338115550,29350,29300,29400,29300,114
20240314,093400,1334772950,29300,29300,29350,29250,4411
20240314,093300,1205529700,29300,29250,29350,29250,1904
20240314,093200,1149755300,29300,29300,29450,29250,1607
20240314,093100,1102635700,29350,29250,29450,29250,3645
20240314,093000,995724200,29250,29300,29300,29250,918
20240314,092900,968865200,29300,29400,29400,29250,1581
20240314,092800,922541000,29350,29350,29450,29300,2815
20240314,092700,839886750,29350,29300,29350,29300,777
20240314,092600,817107150,29350,29400,29400,29300,1047
20240314,092500,786356650,29350,29400,29400,29300,2450
20240314,092400,714410450,29400,29400,29500,29400,606
20240314,092300,696577200,29400,29350,29450,29350,2141
20240314,092200,633627350,29400,29400,29450,29350,240
20240314,092100,626566350,29400,29400,29450,29350,791
20240314,092000,603313600,29400,29350,29400,29300,1091
20240314,091900,571304300,29300,29350,29350,29300,363
20240314,091800,560654450,29350,29350,29350,29350,1099
20240314,091700,528398800,29350,29350,29350,29350,712
20240314,091600,507501600,29350,29400,29400,29350,94
20240314,091500,504741000,29400,29400,29400,29350,1555
20240314,091400,459085500,29400,29450,29500,29400,976
20240314,091300,430367100,29450,29450,29500,29450,168
20240314,091200,425418800,29550,29500,29550,29450,4380
20240314,091100,296209250,29500,29550,29550,29500,512
20240314,091000,281098200,29550,29550,29550,29550,786
20240314,090900,257871900,29550,29650,29650,29550,1726
20240314,090800,206833000,29650,29650,29650,29650,70
20240314,090700,204757500,29650,29600,29650,29550,262
20240314,090600,197000650,29600,29600,29600,29550,2589
20240314,090500,120377350,29600,29600,29600,29550,1049
20240314,090400,89347350,29650,29650,29700,29650,919
20240314,090300,62098900,29700,29650,29700,29650,105
20240314,090200,58985350,29650,29750,29800,29650,180
20240314,090100,53647050,29750,29800,29800,29600,42
20240314,090000,52398850,29600,29550,29650,29550,1755