stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,193700,6044329350,28800,28800,28800,28800,4864
20240315,193600,6044329350,28800,28800,28800,28800,0
20240315,193500,6044329350,28800,28800,28800,28800,0
20240315,193400,6044329350,28800,28800,28800,28800,0
20240315,193300,6044329350,28800,28800,28800,28800,0
20240315,193200,6044329350,28800,28800,28800,28800,0
20240315,193100,6044329350,28800,28800,28800,28800,0
20240315,193000,6044329350,28800,28800,28800,28800,0
20240315,192900,6044329350,28800,28800,28800,28800,0
20240315,192800,6044329350,28800,28800,28800,28800,0
20240315,192700,6044329350,28800,28800,28800,28800,0
20240315,192600,6044329350,28800,28800,28800,28800,0
20240315,192500,6044329350,28800,28800,28800,28800,0
20240315,192400,6044329350,28800,28800,28800,28800,0
20240315,192300,6044329350,28800,28800,28800,28800,0
20240315,192200,6044329350,28800,28800,28800,28800,0
20240315,192100,6044329350,28800,28800,28800,28800,0
20240315,192000,6044329350,28800,28800,28800,28800,0
20240315,191900,6044329350,28800,28800,28800,28800,0
20240315,191800,6044329350,28800,28800,28800,28800,0
20240315,191700,6044329350,28800,28800,28800,28800,0
20240315,191600,6044329350,28800,28800,28800,28800,0
20240315,191500,6044329350,28800,28800,28800,28800,0
20240315,191400,6044329350,28800,28800,28800,28800,0
20240315,191300,6044329350,28800,28800,28800,28800,0
20240315,191200,6044329350,28800,28800,28800,28800,0
20240315,191100,6044329350,28800,28800,28800,28800,0
20240315,191000,6044329350,28800,28800,28800,28800,0
20240315,190900,6044329350,28800,28800,28800,28800,0
20240315,190800,6044329350,28800,28800,28800,28800,0
20240315,190700,6044329350,28800,28800,28800,28800,4864
20240315,190600,6044329350,28800,28800,28800,28800,0
20240315,190500,6044329350,28800,28800,28800,28800,0
20240315,190400,6044329350,28800,28800,28800,28800,0
20240315,190300,6044329350,28800,28800,28800,28800,0
20240315,190200,6044329350,28800,28800,28800,28800,0
20240315,190100,6044329350,28800,28800,28800,28800,0
20240315,190000,6044329350,28800,28800,28800,28800,0
20240315,185900,6044329350,28800,28800,28800,28800,0
20240315,185800,6044329350,28800,28800,28800,28800,0
20240315,185700,6044329350,28800,28800,28800,28800,0
20240315,185600,6044329350,28800,28800,28800,28800,0
20240315,185500,6044329350,28800,28800,28800,28800,0
20240315,185400,6044329350,28800,28800,28800,28800,0
20240315,185300,6044329350,28800,28800,28800,28800,0
20240315,185200,6044329350,28800,28800,28800,28800,0
20240315,185100,6044329350,28800,28800,28800,28800,0
20240315,185000,6044329350,28800,28800,28800,28800,0
20240315,184900,6044329350,28800,28800,28800,28800,0
20240315,184800,6044329350,28800,28800,28800,28800,0
20240315,184700,6044329350,28800,28800,28800,28800,0
20240315,184600,6044329350,28800,28800,28800,28800,0
20240315,184500,6044329350,28800,28800,28800,28800,0
20240315,184400,6044329350,28800,28800,28800,28800,0
20240315,184300,6044329350,28800,28800,28800,28800,0
20240315,184200,6044329350,28800,28800,28800,28800,0
20240315,184100,6044329350,28800,28800,28800,28800,0
20240315,184000,6044329350,28800,28800,28800,28800,0
20240315,183900,6044329350,28800,28800,28800,28800,0
20240315,183800,6044329350,28800,28800,28800,28800,0
20240315,183700,6044329350,28800,28800,28800,28800,4864
20240315,183600,6044329350,28800,28800,28800,28800,0
20240315,183500,6044329350,28800,28800,28800,28800,0
20240315,183400,6044329350,28800,28800,28800,28800,0
20240315,183300,6044329350,28800,28800,28800,28800,0
20240315,183200,6044329350,28800,28800,28800,28800,0
20240315,183100,6044329350,28800,28800,28800,28800,0
20240315,183000,6044329350,28800,28800,28800,28800,0
20240315,182900,6044329350,28800,28800,28800,28800,0
20240315,182800,6044329350,28800,28800,28800,28800,0
20240315,182700,6044329350,28800,28800,28800,28800,0
20240315,182600,6044329350,28800,28800,28800,28800,0
20240315,182500,6044329350,28800,28800,28800,28800,0
20240315,182400,6044329350,28800,28800,28800,28800,0
20240315,182300,6044329350,28800,28800,28800,28800,0
20240315,182200,6044329350,28800,28800,28800,28800,0
20240315,182100,6044329350,28800,28800,28800,28800,0
20240315,182000,6044329350,28800,28800,28800,28800,0
20240315,181900,6044329350,28800,28800,28800,28800,0
20240315,181800,6044329350,28800,28800,28800,28800,0
20240315,181700,6044329350,28800,28800,28800,28800,0
20240315,181600,6044329350,28800,28800,28800,28800,0
20240315,181500,6044329350,28800,28800,28800,28800,0
20240315,181400,6044329350,28800,28800,28800,28800,0
20240315,181300,6044329350,28800,28800,28800,28800,0
20240315,181200,6044329350,28800,28800,28800,28800,0
20240315,181100,6044329350,28800,28800,28800,28800,0
20240315,181000,6044329350,28800,28800,28800,28800,0
20240315,180900,6044329350,28800,28800,28800,28800,0
20240315,180800,6044329350,28800,28800,28800,28800,0
20240315,180700,6044329350,28800,28800,28800,28800,4864
20240315,180600,6044329350,28800,28800,28800,28800,0
20240315,180500,6044329350,28800,28800,28800,28800,0
20240315,180400,6044329350,28800,28800,28800,28800,0
20240315,180300,6044329350,28800,28800,28800,28800,0
20240315,180200,6044329350,28800,28800,28800,28800,0
20240315,180100,6044329350,28800,28800,28800,28800,0
20240315,180000,6044329350,28800,28800,28800,28800,0
20240315,175900,6044329350,28800,28800,28800,28800,0
20240315,175800,6044329350,28800,28800,28800,28800,0
20240315,175700,6044329350,28800,28800,28800,28800,0
20240315,175600,6044329350,28800,28800,28800,28800,0
20240315,175500,6044329350,28800,28800,28800,28800,0
20240315,175400,6044329350,28800,28800,28800,28800,0
20240315,175300,6044329350,28800,28800,28800,28800,0
20240315,175200,6044329350,28800,28800,28800,28800,0
20240315,175100,6044329350,28800,28800,28800,28800,0
20240315,175000,6044329350,28800,28800,28800,28800,0
20240315,174900,6044329350,28800,28800,28800,28800,0
20240315,174800,6044329350,28800,28800,28800,28800,0
20240315,174700,6044329350,28800,28800,28800,28800,0
20240315,174600,6044329350,28800,28800,28800,28800,0
20240315,174500,6044329350,28800,28800,28800,28800,0
20240315,174400,6044329350,28800,28800,28800,28800,0
20240315,174300,6044329350,28800,28800,28800,28800,0
20240315,174200,6044329350,28800,28800,28800,28800,0
20240315,174100,6044329350,28800,28800,28800,28800,0
20240315,174000,6044329350,28800,28800,28800,28800,0
20240315,173900,6044329350,28800,28800,28800,28800,0
20240315,173800,6044329350,28800,28800,28800,28800,0
20240315,173700,6044329350,28800,28800,28800,28800,4864
20240315,173600,6044329350,28800,28800,28800,28800,0
20240315,173500,6044329350,28800,28800,28800,28800,0
20240315,173400,6044329350,28800,28800,28800,28800,0
20240315,173300,6044329350,28800,28800,28800,28800,0
20240315,173200,6044329350,28800,28800,28800,28800,0
20240315,173100,6044329350,28800,28800,28800,28800,0
20240315,173000,6044329350,28800,28800,28800,28800,0
20240315,172900,6044329350,28800,28800,28800,28800,0
20240315,172800,6044329350,28800,28800,28800,28800,0
20240315,172700,6044329350,28800,28800,28800,28800,0
20240315,172600,6044329350,28800,28800,28800,28800,0
20240315,172500,6044329350,28800,28800,28800,28800,0
20240315,172400,6044329350,28800,28800,28800,28800,0
20240315,172300,6044329350,28800,28800,28800,28800,0
20240315,172200,6044329350,28800,28800,28800,28800,0
20240315,172100,6044329350,28800,28800,28800,28800,0
20240315,172000,6044329350,28800,28800,28800,28800,0
20240315,171900,6044329350,28800,28800,28800,28800,0
20240315,171800,6044329350,28800,28800,28800,28800,0
20240315,171700,6044329350,28800,28800,28800,28800,0
20240315,171600,6044329350,28800,28800,28800,28800,0
20240315,171500,6044329350,28800,28800,28800,28800,0
20240315,171400,6044329350,28800,28800,28800,28800,0
20240315,171300,6044329350,28800,28800,28800,28800,0
20240315,171200,6044329350,28800,28800,28800,28800,0
20240315,171100,6044329350,28800,28800,28800,28800,0
20240315,171000,6044329350,28800,28800,28800,28800,0
20240315,170900,6044329350,28800,28800,28800,28800,0
20240315,170800,6044329350,28800,28800,28800,28800,0
20240315,170700,6044329350,28800,28800,28800,28800,4864
20240315,170600,6044329350,28800,28800,28800,28800,0
20240315,170500,6044329350,28800,28800,28800,28800,0
20240315,170400,6044329350,28800,28800,28800,28800,0
20240315,170300,6044329350,28800,28800,28800,28800,0
20240315,170200,6044329350,28800,28800,28800,28800,0
20240315,170100,6044329350,28800,28800,28800,28800,0
20240315,170000,6044329350,28800,28800,28800,28800,0
20240315,165900,6044329350,28800,28800,28800,28800,0
20240315,165800,6044329350,28800,28800,28800,28800,0
20240315,165700,6044329350,28800,28800,28800,28800,0
20240315,165600,6044329350,28800,28800,28800,28800,0
20240315,165500,6044329350,28800,28800,28800,28800,0
20240315,165400,6044329350,28800,28800,28800,28800,0
20240315,165300,6044329350,28800,28800,28800,28800,0
20240315,165200,6044329350,28800,28800,28800,28800,0
20240315,165100,6044329350,28800,28800,28800,28800,0
20240315,165000,6044329350,28800,28800,28800,28800,0
20240315,164900,6044329350,28800,28800,28800,28800,0
20240315,164800,6044329350,28800,28800,28800,28800,0
20240315,164700,6044329350,28800,28800,28800,28800,0
20240315,164600,6044329350,28800,28800,28800,28800,0
20240315,164500,6044329350,28800,28800,28800,28800,0
20240315,164400,6044329350,28800,28800,28800,28800,0
20240315,164300,6044329350,28800,28800,28800,28800,0
20240315,164200,6044329350,28800,28800,28800,28800,0
20240315,164100,6044329350,28800,28800,28800,28800,0
20240315,164000,6044329350,28800,28800,28800,28800,0
20240315,163900,6044329350,28800,28800,28800,28800,0
20240315,163800,6044329350,28800,28800,28800,28800,0
20240315,163700,6044329350,28800,28800,28800,28800,4864
20240315,163600,6044329350,28800,28800,28800,28800,0
20240315,163500,6044329350,28800,28800,28800,28800,0
20240315,163400,6044329350,28800,28800,28800,28800,0
20240315,163300,6044329350,28800,28800,28800,28800,0
20240315,163200,6044329350,28800,28800,28800,28800,0
20240315,163100,6044329350,28800,28800,28800,28800,0
20240315,163000,6044329350,28800,28800,28800,28800,0
20240315,162900,6044329350,28800,28800,28800,28800,0
20240315,162800,6044329350,28800,28800,28800,28800,0
20240315,162700,6044329350,28800,28800,28800,28800,0
20240315,162600,6044329350,28800,28800,28800,28800,0
20240315,162500,6044329350,28800,28800,28800,28800,0
20240315,162400,6044329350,28800,28800,28800,28800,0
20240315,162300,6044329350,28800,28800,28800,28800,0
20240315,162200,6044329350,28800,28800,28800,28800,0
20240315,162100,6044329350,28800,28800,28800,28800,0
20240315,162000,6044329350,28800,28800,28800,28800,0
20240315,161900,6044329350,28800,28800,28800,28800,0
20240315,161800,6044329350,28800,28800,28800,28800,0
20240315,161700,6044329350,28800,28800,28800,28800,0
20240315,161600,6044329350,28800,28800,28800,28800,0
20240315,161500,6044329350,28800,28800,28800,28800,0
20240315,161400,6044329350,28800,28800,28800,28800,0
20240315,161300,6044329350,28800,28800,28800,28800,0
20240315,161200,6044329350,28800,28800,28800,28800,0
20240315,161100,6044329350,28800,28800,28800,28800,0
20240315,161000,6044329350,28800,28800,28800,28800,0
20240315,160900,6044329350,28800,28800,28800,28800,0
20240315,160800,6044329350,28800,28800,28800,28800,0
20240315,160700,6044329350,28800,28800,28800,28800,4864
20240315,160600,6044329350,28800,28800,28800,28800,0
20240315,160500,6044329350,28800,28800,28800,28800,0
20240315,160400,6044329350,28800,28800,28800,28800,0
20240315,160300,6044329350,28800,28800,28800,28800,0
20240315,160200,6044329350,28800,28800,28800,28800,0
20240315,160100,6044329350,28800,28800,28800,28800,0
20240315,160000,6044329350,28800,28800,28800,28800,0
20240315,155900,6044329350,28800,28800,28800,28800,0
20240315,155800,6044329350,28800,28800,28800,28800,0
20240315,155700,6044329350,28800,28800,28800,28800,0
20240315,155600,6044329350,28800,28800,28800,28800,0
20240315,155500,6044329350,28800,28800,28800,28800,0
20240315,155400,6044329350,28800,28800,28800,28800,0
20240315,155300,6044329350,28800,28800,28800,28800,0
20240315,155200,6044329350,28800,28800,28800,28800,0
20240315,155100,6044329350,28800,28800,28800,28800,0
20240315,155000,6044329350,28800,28800,28800,28800,0
20240315,154900,6044329350,28800,28800,28800,28800,0
20240315,154800,6044329350,28800,28800,28800,28800,0
20240315,154700,6044329350,28800,28800,28800,28800,0
20240315,154600,6044329350,28800,28800,28800,28800,0
20240315,154500,6044329350,28800,28800,28800,28800,0
20240315,154400,6044329350,28800,28800,28800,28800,0
20240315,154300,6044329350,28800,28800,28800,28800,0
20240315,154200,6044329350,28800,28800,28800,28800,0
20240315,154100,6044329350,28800,28800,28800,28800,0
20240315,154000,6044329350,28800,28800,28800,28800,0
20240315,153900,6044329350,28800,28800,28800,28800,0
20240315,153800,6044329350,28800,28800,28800,28800,0
20240315,153700,6044329350,28800,28800,28800,28800,4864
20240315,153600,6044329350,28800,28800,28800,28800,0
20240315,153500,6044329350,28800,28800,28800,28800,0
20240315,153400,6044329350,28800,28800,28800,28800,0
20240315,153300,6044329350,28800,28800,28800,28800,0
20240315,153200,6044329350,28800,28800,28800,28800,0
20240315,153100,6044329350,28800,28800,28800,28800,0
20240315,153000,6044329350,28800,28800,28800,28800,4864
20240315,152900,5904246150,28800,28800,28800,28800,0
20240315,152800,5904246150,28800,28800,28800,28800,0
20240315,152700,5904246150,28800,28800,28800,28800,0
20240315,152600,5904246150,28800,28800,28800,28800,0
20240315,152500,5904246150,28800,28800,28800,28800,0
20240315,152400,5904246150,28800,28800,28800,28800,0
20240315,152300,5904246150,28800,28800,28800,28800,0
20240315,152200,5904246150,28800,28800,28800,28800,0
20240315,152100,5904246150,28800,28800,28800,28800,0
20240315,152000,5904246150,28800,28800,28800,28800,0
20240315,151900,5904246150,28800,28800,28800,28750,259
20240315,151800,5896790150,28800,28750,28800,28750,80
20240315,151700,5894489250,28750,28750,28800,28700,313
20240315,151600,5885491950,28800,28700,28800,28700,304
20240315,151500,5876756350,28750,28700,28750,28700,406
20240315,151400,5865100100,28700,28700,28750,28700,259
20240315,151300,5857666550,28750,28750,28750,28700,266
20240315,151200,5850027200,28750,28650,28750,28650,347
20240315,151100,5840066050,28650,28700,28700,28650,207
20240315,151000,5834130650,28700,28800,28800,28700,359
20240315,150900,5823816200,28750,28700,28800,28700,992
20240315,150800,5795302900,28700,28700,28700,28650,214
20240315,150700,5789167850,28700,28700,28750,28650,425
20240315,150600,5776979400,28700,28700,28750,28700,500
20240315,150500,5762625700,28700,28700,28750,28700,441
20240315,150400,5749963450,28750,28700,28750,28700,429
20240315,150300,5737645150,28700,28700,28750,28650,523
20240315,150200,5722631850,28700,28700,28800,28700,235
20240315,150100,5715887100,28750,28650,28750,28650,887
20240315,150000,5690403550,28700,28700,28750,28650,1822
20240315,145900,5638109000,28700,28700,28700,28650,453
20240315,145800,5625108100,28700,28700,28750,28700,305
20240315,145700,5616353000,28700,28700,28750,28700,145
20240315,145600,5612191450,28750,28750,28750,28700,480
20240315,145500,5598412350,28700,28700,28750,28700,223
20240315,145400,5592012200,28750,28700,28750,28700,504
20240315,145300,5577528400,28700,28700,28750,28650,548
20240315,145200,5561807300,28750,28650,28750,28650,722
20240315,145100,5541106400,28650,28700,28750,28650,188
20240315,145000,5535715100,28700,28700,28750,28700,485
20240315,144900,5521792150,28700,28700,28700,28700,286
20240315,144800,5513583950,28650,28700,28750,28650,230
20240315,144700,5506985700,28650,28750,28750,28650,369
20240315,144600,5496398200,28700,28750,28750,28700,1196
20240315,144500,5462068000,28700,28700,28750,28700,170
20240315,144400,5457188700,28750,28750,28750,28700,284
20240315,144300,5449033700,28700,28600,28700,28600,1423
20240315,144200,5408244050,28600,28600,28650,28600,158
20240315,144100,5403724750,28600,28650,28650,28600,291
20240315,144000,5395398500,28650,28600,28650,28600,436
20240315,143900,5382928850,28650,28600,28650,28600,241
20240315,143800,5376036000,28650,28600,28650,28600,397
20240315,143700,5364670300,28650,28600,28650,28600,362
20240315,143600,5354313950,28600,28650,28650,28600,605
20240315,143500,5337010850,28600,28550,28650,28550,794
20240315,143400,5314295850,28550,28550,28600,28550,560
20240315,143300,5298304950,28600,28600,28600,28550,315
20240315,143200,5289308900,28600,28550,28600,28550,470
20240315,143100,5275890200,28550,28650,28650,28550,615
20240315,143000,5258317100,28650,28600,28650,28600,472
20240315,142900,5244817750,28600,28600,28600,28600,325
20240315,142800,5235522750,28650,28650,28650,28600,247
20240315,142700,5228455450,28600,28600,28650,28600,240
20240315,142600,5221591250,28600,28650,28650,28600,531
20240315,142500,5206402800,28600,28650,28650,28600,258
20240315,142400,5199021050,28550,28700,28700,28550,354
20240315,142300,5188901500,28650,28700,28700,28650,590
20240315,142200,5171997500,28650,28600,28650,28600,804
20240315,142100,5148979000,28650,28650,28650,28600,423
20240315,142000,5136870050,28650,28600,28700,28600,764
20240315,141900,5114987250,28600,28600,28650,28600,385
20240315,141800,5103970350,28600,28600,28600,28600,914
20240315,141700,5077829950,28600,28600,28650,28600,787
20240315,141600,5055321700,28650,28650,28650,28600,113
20240315,141500,5052089500,28650,28650,28650,28600,209
20240315,141400,5046107400,28700,28700,28700,28650,295
20240315,141300,5037655400,28650,28650,28650,28650,200
20240315,141200,5031925400,28650,28650,28700,28600,319
20240315,141100,5022791750,28650,28600,28700,28600,923
20240315,141000,4996366050,28600,28600,28650,28600,376
20240315,140900,4985601900,28650,28650,28650,28600,311
20240315,140800,4976697500,28600,28600,28600,28600,205
20240315,140700,4970834500,28650,28650,28650,28550,256
20240315,140600,4963520800,28550,28550,28800,28550,1183
20240315,140500,4929638650,28600,28500,28600,28500,1309
20240315,140400,4892253700,28550,28500,28550,28500,77
20240315,140300,4890058650,28500,28500,28550,28500,382
20240315,140200,4879170950,28550,28550,28550,28500,320
20240315,140100,4870047800,28500,28550,28550,28500,353
20240315,140000,4859971100,28550,28550,28600,28500,388
20240315,135900,4848896900,28600,28550,28600,28550,923
20240315,135800,4822542350,28550,28550,28600,28550,441
20240315,135700,4809951650,28600,28550,28600,28550,174
20240315,135600,4804983350,28550,28600,28600,28550,363
20240315,135500,4794616550,28550,28600,28600,28550,241
20240315,135400,4787735850,28550,28600,28600,28550,186
20240315,135300,4782425450,28600,28550,28600,28550,364
20240315,135200,4772030200,28600,28550,28600,28550,226
20240315,135100,4765577850,28600,28550,28600,28550,267
20240315,135000,4757949750,28550,28550,28600,28550,695
20240315,134900,4738104200,28550,28550,28600,28550,830
20240315,134800,4714407550,28550,28600,28600,28550,148
20240315,134700,4710182050,28550,28600,28600,28550,340
20240315,134600,4700472050,28600,28550,28600,28550,409
20240315,134500,4688794800,28550,28550,28600,28550,143
20240315,134400,4684711900,28550,28600,28600,28550,356
20240315,134300,4674544300,28650,28600,28650,28600,431
20240315,134200,4662214700,28600,28600,28600,28600,391
20240315,134100,4651032100,28600,28600,28600,28600,668
20240315,134000,4631927300,28650,28600,28650,28600,254
20240315,133900,4624659950,28600,28600,28600,28600,376
20240315,133800,4613906350,28600,28600,28650,28600,182
20240315,133700,4608700650,28650,28650,28650,28600,338
20240315,133600,4599026550,28650,28600,28650,28600,268
20240315,133500,4591361700,28600,28650,28650,28600,288
20240315,133400,4583124300,28600,28650,28700,28600,338
20240315,133300,4573445000,28650,28650,28700,28650,361
20240315,133200,4563102300,28650,28650,28650,28650,73
20240315,133100,4561010850,28650,28700,28700,28650,353
20240315,133000,4550894500,28650,28700,28700,28650,1505
20240315,132900,4507742950,28700,28700,28700,28700,257
20240315,132800,4500367050,28700,28750,28750,28700,289
20240315,132700,4492069550,28700,28700,28700,28700,2270
20240315,132600,4426920550,28700,28700,28750,28700,210
20240315,132500,4420893400,28700,28700,28700,28700,272
20240315,132400,4413087000,28750,28750,28750,28700,180
20240315,132300,4407918050,28700,28700,28700,28700,1215
20240315,132200,4373047550,28700,28700,28700,28700,166
20240315,132100,4368283350,28750,28700,28750,28700,268
20240315,132000,4360588600,28700,28750,28750,28700,254
20240315,131900,4353298200,28750,28750,28750,28750,243
20240315,131800,4346311950,28750,28750,28800,28750,324
20240315,131700,4336994050,28750,28750,28750,28750,327
20240315,131600,4327592800,28750,28800,28800,28750,130
20240315,131500,4323855250,28800,28750,28800,28750,340
20240315,131400,4314077250,28750,28800,28800,28750,251
20240315,131300,4306858400,28750,28750,28750,28750,189
20240315,131200,4301424650,28750,28750,28750,28750,338
20240315,131100,4291707150,28750,28750,28800,28700,396
20240315,131000,4280329350,28800,28750,28800,28700,1324
20240315,130900,4242267550,28700,28750,28750,28700,215
20240315,130800,4236093600,28700,28650,28700,28650,750
20240315,130700,4214578150,28650,28650,28650,28650,231
20240315,130600,4207960000,28700,28650,28700,28650,82
20240315,130500,4205610650,28650,28600,28650,28600,395
20240315,130400,4194309000,28600,28700,28700,28600,3557
20240315,130300,4092422500,28700,28750,28750,28700,2545
20240315,130200,4019380950,28750,28750,28750,28700,284
20240315,130100,4011227050,28750,28700,28750,28700,207
20240315,130000,4005285150,28700,28750,28750,28700,139
20240315,125900,4001293100,28700,28700,28750,28700,386
20240315,125800,3990211950,28700,28700,28700,28700,291
20240315,125700,3981860250,28700,28750,28750,28700,239
20240315,125600,3974992850,28700,28800,28800,28700,1202
20240315,125500,3940437100,28800,28750,28800,28750,277
20240315,125400,3932470800,28750,28750,28800,28750,940
20240315,125300,3905410450,28750,28750,28800,28750,898
20240315,125200,3879586750,28750,28750,28750,28750,304
20240315,125100,3870846750,28750,28750,28750,28750,459
20240315,125000,3857650500,28750,28800,28800,28750,268
20240315,124900,3849942600,28800,28750,28800,28750,470
20240315,124800,3836423650,28750,28750,28750,28750,240
20240315,124700,3829523650,28750,28750,28750,28700,441
20240315,124600,3816849900,28750,28750,28750,28700,280
20240315,124500,3808800100,28750,28750,28750,28700,431
20240315,124400,3796424600,28750,28750,28750,28700,229
20240315,124300,3789844250,28750,28750,28750,28700,638
20240315,124200,3771507500,28750,28750,28750,28700,253
20240315,124100,3764239500,28750,28700,28750,28700,462
20240315,124000,3750963950,28700,28750,28800,28700,417
20240315,123900,3738981550,28750,28750,28750,28750,200
20240315,123800,3733231550,28750,28750,28750,28750,124
20240315,123700,3729666550,28750,28750,28800,28750,397
20240315,123600,3718249850,28750,28750,28800,28750,538
20240315,123500,3702771200,28750,28750,28750,28750,110
20240315,123400,3699608700,28750,28800,28800,28750,481
20240315,123300,3685771950,28750,28800,28800,28750,456
20240315,123200,3672652700,28750,28800,28800,28750,323
20240315,123100,3663355200,28750,28850,28850,28750,259
20240315,123000,3655898800,28850,28800,28850,28750,411
20240315,122900,3644071050,28800,28750,28800,28750,244
20240315,122800,3637049600,28800,28800,28800,28750,325
20240315,122700,3627694650,28800,28800,28800,28750,268
20240315,122600,3619986500,28800,28800,28800,28750,396
20240315,122500,3608590550,28800,28800,28800,28750,343
20240315,122400,3598725500,28850,28800,28850,28750,280
20240315,122300,3590663150,28800,28800,28800,28800,297
20240315,122200,3582109550,28850,28750,28850,28750,1273
20240315,122100,3545446650,28750,28800,28800,28750,246
20240315,122000,3538371250,28800,28750,28800,28750,220
20240315,121900,3532041250,28800,28750,28850,28750,1330
20240315,121800,3493741250,28750,28800,28800,28750,271
20240315,121700,3485947050,28750,28800,28800,28750,916
20240315,121600,3459607050,28750,28750,28750,28750,145
20240315,121500,3455438300,28750,28800,28800,28750,447
20240315,121400,3442575650,28750,28750,28800,28750,224
20240315,121300,3436135600,28800,28800,28800,28750,54
20240315,121200,3434580900,28800,28800,28850,28800,155
20240315,121100,3430116700,28750,28750,28750,28750,224
20240315,121000,3423676700,28800,28800,28800,28800,321
20240315,120900,3414431900,28800,28800,28800,28800,169
20240315,120800,3409564700,28800,28800,28850,28800,271
20240315,120700,3401757000,28800,28800,28800,28800,219
20240315,120600,3395449800,28850,28850,28850,28800,108
20240315,120500,3392339100,28800,28750,28850,28750,354
20240315,120400,3382148050,28800,28800,28850,28750,317
20240315,120300,3373024150,28800,28750,28800,28750,278
20240315,120200,3365023300,28750,28800,28800,28750,336
20240315,120100,3355359600,28750,28800,28800,28750,493
20240315,120000,3341170850,28750,28750,28750,28750,90
20240315,115900,3338583350,28750,28750,28800,28750,310
20240315,115800,3329667950,28750,28800,28800,28750,265
20240315,115700,3322045000,28850,28750,28850,28750,106
20240315,115600,3318993300,28750,28800,28800,28750,491
20240315,115500,3304858250,28750,28750,28750,28700,339
20240315,115400,3295115250,28750,28750,28800,28700,126
20240315,115300,3291491950,28750,28750,28750,28750,214
20240315,115200,3285339450,28800,28750,28800,28750,346
20240315,115100,3275389000,28750,28800,28800,28750,212
20240315,115000,3269290550,28800,28800,28800,28800,268
20240315,114900,3261572150,28800,28850,28850,28800,211
20240315,114800,3255491400,28850,28750,28900,28750,223
20240315,114700,3249074450,28750,28750,28750,28750,79
20240315,114600,3246803200,28800,28800,28800,28750,386
20240315,114500,3235697700,28750,28750,28750,28750,325
20240315,114400,3226353950,28750,28750,28750,28750,123
20240315,114300,3222817700,28750,28750,28800,28750,261
20240315,114200,3215311000,28750,28750,28800,28750,269
20240315,114100,3207575400,28750,28750,28750,28750,67
20240315,114000,3205649150,28750,28800,28800,28750,273
20240315,113900,3197797350,28750,28750,28750,28750,223
20240315,113800,3191386100,28750,28750,28750,28750,143
20240315,113700,3187274850,28750,28800,28800,28750,292
20240315,113600,3178876900,28750,28750,28750,28750,221
20240315,113500,3172523150,28750,28750,28750,28750,101
20240315,113400,3169619400,28800,28800,28850,28800,247
20240315,113300,3162505700,28850,28850,28850,28800,136
20240315,113200,3158583100,28850,28850,28900,28850,233
20240315,113100,3151859250,28850,28850,28900,28850,307
20240315,113000,3142999700,28850,28750,28850,28750,638
20240315,112900,3124620000,28750,28750,28750,28750,216
20240315,112800,3118410000,28800,28750,28800,28750,123
20240315,112700,3114872700,28750,28750,28800,28750,321
20240315,112600,3105641000,28750,28750,28750,28750,420
20240315,112500,3093566000,28750,28750,28750,28750,91
20240315,112400,3090949750,28750,28750,28800,28750,367
20240315,112300,3080395600,28750,28750,28750,28750,227
20240315,112200,3073869350,28750,28800,28800,28750,154
20240315,112100,3069441750,28750,28750,28800,28750,218
20240315,112000,3063169850,28800,28800,28800,28750,268
20240315,111900,3055464300,28800,28800,28800,28750,154
20240315,111800,3051034950,28800,28800,28800,28800,255
20240315,111700,3043690950,28750,28800,28800,28750,262
20240315,111600,3036157050,28800,28800,28850,28750,1236
20240315,111500,3000565750,28800,28850,28850,28800,169
20240315,111400,2995698200,28850,28850,28850,28800,275
20240315,111300,2987774500,28800,28800,28850,28800,264
20240315,111200,2980168050,28850,28850,28850,28800,97
20240315,111100,2977374000,28850,28850,28850,28800,214
20240315,111000,2971200250,28900,28900,28900,28800,1282
20240315,110900,2934242650,28900,28850,28900,28850,408
20240315,110800,2922469750,28850,28850,28900,28850,350
20240315,110700,2912369300,28850,28850,28850,28850,218
20240315,110600,2906080000,28850,28850,28850,28800,292
20240315,110500,2897665250,28850,28850,28850,28800,154
20240315,110400,2893226550,28800,28850,28850,28800,549
20240315,110300,2877415200,28800,28850,28850,28800,159
20240315,110200,2872831300,28850,28850,28900,28850,199
20240315,110100,2867087200,28850,28850,28900,28850,358
20240315,110000,2856758850,28850,28900,28900,28850,86
20240315,105900,2854277650,28850,28850,28900,28850,381
20240315,105800,2843282750,28900,28900,28900,28900,565
20240315,105700,2826954250,28900,28950,28950,28900,263
20240315,105600,2819348300,28950,28950,28950,28950,158
20240315,105500,2814774200,28950,28950,29000,28950,218
20240315,105400,2808459350,29050,28850,29050,28850,669
20240315,105300,2789118800,28850,28850,28850,28850,131
20240315,105200,2785339450,28850,28850,28900,28850,350
20240315,105100,2775238900,28850,28900,28900,28850,202
20240315,105000,2769410950,28900,28850,28900,28850,109
20240315,104900,2766266000,28850,28850,28900,28850,420
20240315,104800,2754141100,28900,28850,28900,28800,313
20240315,104700,2745111750,28850,28850,28900,28850,239
20240315,104600,2738216550,28850,28850,28900,28850,254
20240315,104500,2730885700,28850,28850,28850,28850,269
20240315,104400,2723125050,28850,28850,28850,28850,314
20240315,104300,2714066150,28850,28850,28900,28850,778
20240315,104200,2691617950,28850,28900,28900,28850,285
20240315,104100,2683395200,28850,28850,28900,28850,759
20240315,104000,2661487900,28850,28900,28900,28850,178
20240315,103900,2656349450,28850,28900,28900,28850,434
20240315,103800,2643812650,28950,28900,28950,28900,125
20240315,103700,2640200100,28900,28900,28900,28900,98
20240315,103600,2637367900,28900,28900,28900,28850,341
20240315,103500,2627524500,28900,28900,28900,28900,920
20240315,103400,2600936500,28900,28900,28950,28900,121
20240315,103300,2597439550,28900,28900,28950,28900,278
20240315,103200,2589402400,28950,28950,29000,28950,482
20240315,103100,2575447500,28950,28950,28950,28950,225
20240315,103000,2568933750,28950,29000,29000,28950,403
20240315,102900,2557255000,29000,29000,29050,29000,735
20240315,102800,2535939300,29050,29000,29050,29000,447
20240315,102700,2522963350,29000,29000,29050,29000,269
20240315,102600,2515159450,29000,29050,29050,29000,377
20240315,102500,2504226350,29050,29000,29050,29000,88
20240315,102400,2501673850,29000,29050,29050,29000,1216
20240315,102300,2466406850,29000,29050,29050,29000,129
20240315,102200,2462660850,29050,29000,29050,29000,55
20240315,102100,2461063350,29000,29050,29050,29000,185
20240315,102000,2455694950,29050,29050,29050,29050,596
20240315,101900,2438381150,29050,29050,29100,29050,56
20240315,101800,2436754300,29050,29050,29050,29050,128
20240315,101700,2433035900,29100,29100,29100,29050,204
20240315,101600,2427100250,29100,29050,29100,29050,193
20240315,101500,2421484050,29050,29000,29050,29000,79
20240315,101400,2419189250,29000,29000,29000,28950,528
20240315,101300,2403881350,29000,28950,29000,28950,4
20240315,101200,2403765400,28950,28900,28950,28900,766
20240315,101100,2381620450,28900,28900,28950,28850,481
20240315,101000,2367705000,28900,28900,28950,28850,1555
20240315,100900,2322766050,28950,29050,29050,28950,1471
20240315,100800,2280117400,29050,29050,29050,29000,190
20240315,100700,2274599200,29050,29050,29050,29000,273
20240315,100600,2266672650,29050,29000,29050,29000,167
20240315,100500,2261822050,29000,29050,29050,29000,414
20240315,100400,2249801050,29000,29050,29050,29000,113
20240315,100300,2246521750,29050,29050,29050,29050,123
20240315,100200,2242948600,29050,29050,29100,29050,105
20240315,100100,2239898250,29050,29050,29050,29000,1619
20240315,100000,2192874600,29050,29050,29100,29000,710
20240315,095900,2172241600,29050,29050,29100,29050,761
20240315,095800,2150134050,29050,29050,29100,29050,336
20240315,095700,2140367350,29100,29050,29100,29050,862
20240315,095600,2115315100,29100,29050,29100,29000,613
20240315,095500,2097496000,29100,29050,29150,29000,3961
20240315,095400,1982296450,29100,29150,29150,29050,1518
20240315,095300,1938131150,29100,28900,29100,28900,2390
20240315,095200,1868811400,28900,28850,28900,28850,561
20240315,095100,1852616150,28850,28850,28900,28800,185
20240315,095000,1847280150,28850,28800,28850,28750,426
20240315,094900,1835010100,28800,28750,28800,28750,326
20240315,094800,1825622950,28750,28800,28850,28750,152
20240315,094700,1821246000,28850,28800,28850,28800,210
20240315,094600,1815197500,28850,28900,28900,28800,1865
20240315,094500,1761404400,28900,28850,28950,28850,412
20240315,094400,1749495100,28900,28850,28900,28800,870
20240315,094300,1724397550,28850,28850,28850,28800,525
20240315,094200,1709273050,28850,28750,28850,28750,1985
20240315,094100,1652123400,28700,28700,28750,28700,182
20240315,094000,1646895000,28750,28750,28750,28700,947
20240315,093900,1619695700,28700,28750,28750,28700,425
20240315,093800,1607484850,28750,28700,28750,28700,430
20240315,093700,1595133350,28700,28600,28750,28600,2412
20240315,093600,1525937550,28600,28600,28600,28550,757
20240315,093500,1504291350,28600,28550,28600,28500,572
20240315,093400,1487959250,28550,28550,28550,28550,285
20240315,093300,1479822500,28550,28600,28600,28550,3082
20240315,093200,1391787900,28600,28650,28650,28550,1085
20240315,093100,1360757650,28600,28600,28600,28600,186
20240315,093000,1355438050,28600,28550,28600,28500,1525
20240315,092900,1311892500,28550,28600,28650,28550,615
20240315,092800,1294319300,28600,28600,28650,28600,202
20240315,092700,1288542050,28650,28650,28650,28600,174
20240315,092600,1283561850,28650,28550,28650,28550,773
20240315,092500,1261460400,28600,28550,28600,28550,424
20240315,092400,1249341150,28500,28500,28600,28500,80
20240315,092300,1247059400,28450,28600,28650,28350,8467
20240315,092200,1006188900,28600,28600,28600,28550,1742
20240315,092100,956428350,28600,28600,28600,28550,100
20240315,092000,953571650,28550,28550,28550,28550,1179
20240315,091900,919911200,28550,28600,28600,28500,397
20240315,091800,908576250,28550,28400,28650,28400,2267
20240315,091700,843952400,28400,28400,28450,28350,3136
20240315,091600,754952050,28450,28450,28500,28400,2075
20240315,091500,695922200,28450,28500,28500,28450,234
20240315,091400,689259550,28500,28550,28550,28500,1252
20240315,091300,653575200,28550,28500,28550,28500,1188
20240315,091200,619716200,28550,28550,28550,28500,173
20240315,091100,614777900,28550,28550,28550,28500,856
20240315,091000,590378950,28500,28550,28550,28500,1207
20240315,090900,555930950,28550,28500,28600,28500,1205
20240315,090800,521488500,28550,28550,28550,28500,619
20240315,090700,503823500,28550,28550,28600,28550,2980
20240315,090600,418730550,28600,28600,28600,28550,1361
20240315,090500,379845750,28550,28500,28550,28500,1023
20240315,090400,350658800,28500,28550,28550,28500,559
20240315,090300,334717100,28550,28550,28600,28550,1838
20240315,090200,282209700,28550,28650,28700,28500,4053
20240315,090100,166539750,28650,28600,28700,28600,2323
20240315,090000,99976500,28550,28600,28700,28550,3445