stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,194300,47871573400,28450,28450,28450,28450,25341
20240313,194200,47871573400,28450,28450,28450,28450,0
20240313,194100,47871573400,28450,28450,28450,28450,0
20240313,194000,47871573400,28450,28450,28450,28450,0
20240313,193900,47871573400,28450,28450,28450,28450,0
20240313,193800,47871573400,28450,28450,28450,28450,0
20240313,193700,47871573400,28450,28450,28450,28450,0
20240313,193600,47871573400,28450,28450,28450,28450,0
20240313,193500,47871573400,28450,28450,28450,28450,0
20240313,193400,47871573400,28450,28450,28450,28450,0
20240313,193300,47871573400,28450,28450,28450,28450,0
20240313,193200,47871573400,28450,28450,28450,28450,0
20240313,193100,47871573400,28450,28450,28450,28450,0
20240313,193000,47871573400,28450,28450,28450,28450,0
20240313,192900,47871573400,28450,28450,28450,28450,0
20240313,192800,47871573400,28450,28450,28450,28450,0
20240313,192700,47871573400,28450,28450,28450,28450,0
20240313,192600,47871573400,28450,28450,28450,28450,0
20240313,192500,47871573400,28450,28450,28450,28450,0
20240313,192400,47871573400,28450,28450,28450,28450,0
20240313,192300,47871573400,28450,28450,28450,28450,0
20240313,192200,47871573400,28450,28450,28450,28450,0
20240313,192100,47871573400,28450,28450,28450,28450,0
20240313,192000,47871573400,28450,28450,28450,28450,0
20240313,191900,47871573400,28450,28450,28450,28450,0
20240313,191800,47871573400,28450,28450,28450,28450,0
20240313,191700,47871573400,28450,28450,28450,28450,0
20240313,191600,47871573400,28450,28450,28450,28450,0
20240313,191500,47871573400,28450,28450,28450,28450,0
20240313,191400,47871573400,28450,28450,28450,28450,0
20240313,191300,47871573400,28450,28450,28450,28450,25341
20240313,191200,47871573400,28450,28450,28450,28450,0
20240313,191100,47871573400,28450,28450,28450,28450,0
20240313,191000,47871573400,28450,28450,28450,28450,0
20240313,190900,47871573400,28450,28450,28450,28450,0
20240313,190800,47871573400,28450,28450,28450,28450,0
20240313,190700,47871573400,28450,28450,28450,28450,0
20240313,190600,47871573400,28450,28450,28450,28450,0
20240313,190500,47871573400,28450,28450,28450,28450,0
20240313,190400,47871573400,28450,28450,28450,28450,0
20240313,190300,47871573400,28450,28450,28450,28450,0
20240313,190200,47871573400,28450,28450,28450,28450,0
20240313,190100,47871573400,28450,28450,28450,28450,0
20240313,190000,47871573400,28450,28450,28450,28450,0
20240313,185900,47871573400,28450,28450,28450,28450,0
20240313,185800,47871573400,28450,28450,28450,28450,0
20240313,185700,47871573400,28450,28450,28450,28450,0
20240313,185600,47871573400,28450,28450,28450,28450,0
20240313,185500,47871573400,28450,28450,28450,28450,0
20240313,185400,47871573400,28450,28450,28450,28450,0
20240313,185300,47871573400,28450,28450,28450,28450,0
20240313,185200,47871573400,28450,28450,28450,28450,0
20240313,185100,47871573400,28450,28450,28450,28450,0
20240313,185000,47871573400,28450,28450,28450,28450,0
20240313,184900,47871573400,28450,28450,28450,28450,0
20240313,184800,47871573400,28450,28450,28450,28450,0
20240313,184700,47871573400,28450,28450,28450,28450,0
20240313,184600,47871573400,28450,28450,28450,28450,0
20240313,184500,47871573400,28450,28450,28450,28450,0
20240313,184400,47871573400,28450,28450,28450,28450,0
20240313,184300,47871573400,28450,28450,28450,28450,25341
20240313,184200,47871573400,28450,28450,28450,28450,0
20240313,184100,47871573400,28450,28450,28450,28450,0
20240313,184000,47871573400,28450,28450,28450,28450,0
20240313,183900,47871573400,28450,28450,28450,28450,0
20240313,183800,47871573400,28450,28450,28450,28450,0
20240313,183700,47871573400,28450,28450,28450,28450,0
20240313,183600,47871573400,28450,28450,28450,28450,0
20240313,183500,47871573400,28450,28450,28450,28450,0
20240313,183400,47871573400,28450,28450,28450,28450,0
20240313,183300,47871573400,28450,28450,28450,28450,0
20240313,183200,47871573400,28450,28450,28450,28450,0
20240313,183100,47871573400,28450,28450,28450,28450,0
20240313,183000,47871573400,28450,28450,28450,28450,0
20240313,182900,47871573400,28450,28450,28450,28450,0
20240313,182800,47871573400,28450,28450,28450,28450,0
20240313,182700,47871573400,28450,28450,28450,28450,0
20240313,182600,47871573400,28450,28450,28450,28450,0
20240313,182500,47871573400,28450,28450,28450,28450,0
20240313,182400,47871573400,28450,28450,28450,28450,0
20240313,182300,47871573400,28450,28450,28450,28450,0
20240313,182200,47871573400,28450,28450,28450,28450,0
20240313,182100,47871573400,28450,28450,28450,28450,0
20240313,182000,47871573400,28450,28450,28450,28450,0
20240313,181900,47871573400,28450,28450,28450,28450,0
20240313,181800,47871573400,28450,28450,28450,28450,0
20240313,181700,47871573400,28450,28450,28450,28450,0
20240313,181600,47871573400,28450,28450,28450,28450,0
20240313,181500,47871573400,28450,28450,28450,28450,0
20240313,181400,47871573400,28450,28450,28450,28450,0
20240313,181300,47871573400,28450,28450,28450,28450,25341
20240313,181200,47871573400,28450,28450,28450,28450,0
20240313,181100,47871573400,28450,28450,28450,28450,0
20240313,181000,47871573400,28450,28450,28450,28450,0
20240313,180900,47871573400,28450,28450,28450,28450,0
20240313,180800,47871573400,28450,28450,28450,28450,0
20240313,180700,47871573400,28450,28450,28450,28450,0
20240313,180600,47871573400,28450,28450,28450,28450,0
20240313,180500,47871573400,28450,28450,28450,28450,0
20240313,180400,47871573400,28450,28450,28450,28450,0
20240313,180300,47871573400,28450,28450,28450,28450,0
20240313,180200,47871573400,28450,28450,28450,28450,0
20240313,180100,47871573400,28450,28450,28450,28450,0
20240313,180000,47871573400,28450,28450,28450,28450,0
20240313,175900,47871573400,28450,28450,28450,28450,0
20240313,175800,47871573400,28450,28450,28450,28450,0
20240313,175700,47871573400,28450,28450,28450,28450,0
20240313,175600,47871573400,28450,28450,28450,28450,0
20240313,175500,47871573400,28450,28450,28450,28450,0
20240313,175400,47871573400,28450,28450,28450,28450,0
20240313,175300,47871573400,28450,28450,28450,28450,0
20240313,175200,47871573400,28450,28450,28450,28450,0
20240313,175100,47871573400,28450,28450,28450,28450,0
20240313,175000,47871573400,28450,28450,28450,28450,0
20240313,174900,47871573400,28450,28450,28450,28450,0
20240313,174800,47871573400,28450,28450,28450,28450,0
20240313,174700,47871573400,28450,28450,28450,28450,0
20240313,174600,47871573400,28450,28450,28450,28450,0
20240313,174500,47871573400,28450,28450,28450,28450,0
20240313,174400,47871573400,28450,28450,28450,28450,0
20240313,174300,47871573400,28450,28450,28450,28450,25341
20240313,174200,47871573400,28450,28450,28450,28450,0
20240313,174100,47871573400,28450,28450,28450,28450,0
20240313,174000,47871573400,28450,28450,28450,28450,0
20240313,173900,47871573400,28450,28450,28450,28450,0
20240313,173800,47871573400,28450,28450,28450,28450,0
20240313,173700,47871573400,28450,28450,28450,28450,0
20240313,173600,47871573400,28450,28450,28450,28450,0
20240313,173500,47871573400,28450,28450,28450,28450,0
20240313,173400,47871573400,28450,28450,28450,28450,0
20240313,173300,47871573400,28450,28450,28450,28450,0
20240313,173200,47871573400,28450,28450,28450,28450,0
20240313,173100,47871573400,28450,28450,28450,28450,0
20240313,173000,47871573400,28450,28450,28450,28450,0
20240313,172900,47871573400,28450,28450,28450,28450,0
20240313,172800,47871573400,28450,28450,28450,28450,0
20240313,172700,47871573400,28450,28450,28450,28450,0
20240313,172600,47871573400,28450,28450,28450,28450,0
20240313,172500,47871573400,28450,28450,28450,28450,0
20240313,172400,47871573400,28450,28450,28450,28450,0
20240313,172300,47871573400,28450,28450,28450,28450,0
20240313,172200,47871573400,28450,28450,28450,28450,0
20240313,172100,47871573400,28450,28450,28450,28450,0
20240313,172000,47871573400,28450,28450,28450,28450,0
20240313,171900,47871573400,28450,28450,28450,28450,0
20240313,171800,47871573400,28450,28450,28450,28450,0
20240313,171700,47871573400,28450,28450,28450,28450,0
20240313,171600,47871573400,28450,28450,28450,28450,0
20240313,171500,47871573400,28450,28450,28450,28450,0
20240313,171400,47871573400,28450,28450,28450,28450,0
20240313,171300,47871573400,28450,28450,28450,28450,25341
20240313,171200,47871573400,28450,28450,28450,28450,0
20240313,171100,47871573400,28450,28450,28450,28450,0
20240313,171000,47871573400,28450,28450,28450,28450,0
20240313,170900,47871573400,28450,28450,28450,28450,0
20240313,170800,47871573400,28450,28450,28450,28450,0
20240313,170700,47871573400,28450,28450,28450,28450,0
20240313,170600,47871573400,28450,28450,28450,28450,0
20240313,170500,47871573400,28450,28450,28450,28450,0
20240313,170400,47871573400,28450,28450,28450,28450,0
20240313,170300,47871573400,28450,28450,28450,28450,0
20240313,170200,47871573400,28450,28450,28450,28450,0
20240313,170100,47871573400,28450,28450,28450,28450,0
20240313,170000,47871573400,28450,28450,28450,28450,0
20240313,165900,47871573400,28450,28450,28450,28450,0
20240313,165800,47871573400,28450,28450,28450,28450,0
20240313,165700,47871573400,28450,28450,28450,28450,0
20240313,165600,47871573400,28450,28450,28450,28450,0
20240313,165500,47871573400,28450,28450,28450,28450,0
20240313,165400,47871573400,28450,28450,28450,28450,0
20240313,165300,47871573400,28450,28450,28450,28450,0
20240313,165200,47871573400,28450,28450,28450,28450,0
20240313,165100,47871573400,28450,28450,28450,28450,0
20240313,165000,47871573400,28450,28450,28450,28450,0
20240313,164900,47871573400,28450,28450,28450,28450,0
20240313,164800,47871573400,28450,28450,28450,28450,0
20240313,164700,47871573400,28450,28450,28450,28450,0
20240313,164600,47871573400,28450,28450,28450,28450,0
20240313,164500,47871573400,28450,28450,28450,28450,0
20240313,164400,47871573400,28450,28450,28450,28450,0
20240313,164300,47871573400,28450,28450,28450,28450,25341
20240313,164200,47871573400,28450,28450,28450,28450,0
20240313,164100,47871573400,28450,28450,28450,28450,0
20240313,164000,47871573400,28450,28450,28450,28450,0
20240313,163900,47871573400,28450,28450,28450,28450,0
20240313,163800,47871573400,28450,28450,28450,28450,0
20240313,163700,47871573400,28450,28450,28450,28450,0
20240313,163600,47871573400,28450,28450,28450,28450,0
20240313,163500,47871573400,28450,28450,28450,28450,0
20240313,163400,47871573400,28450,28450,28450,28450,0
20240313,163300,47871573400,28450,28450,28450,28450,0
20240313,163200,47871573400,28450,28450,28450,28450,0
20240313,163100,47871573400,28450,28450,28450,28450,0
20240313,163000,47871573400,28450,28450,28450,28450,0
20240313,162900,47871573400,28450,28450,28450,28450,0
20240313,162800,47871573400,28450,28450,28450,28450,0
20240313,162700,47871573400,28450,28450,28450,28450,0
20240313,162600,47871573400,28450,28450,28450,28450,0
20240313,162500,47871573400,28450,28450,28450,28450,0
20240313,162400,47871573400,28450,28450,28450,28450,0
20240313,162300,47871573400,28450,28450,28450,28450,0
20240313,162200,47871573400,28450,28450,28450,28450,0
20240313,162100,47871573400,28450,28450,28450,28450,0
20240313,162000,47871573400,28450,28450,28450,28450,0
20240313,161900,47871573400,28450,28450,28450,28450,0
20240313,161800,47871573400,28450,28450,28450,28450,0
20240313,161700,47871573400,28450,28450,28450,28450,0
20240313,161600,47871573400,28450,28450,28450,28450,0
20240313,161500,47871573400,28450,28450,28450,28450,0
20240313,161400,47871573400,28450,28450,28450,28450,0
20240313,161300,47871573400,28450,28450,28450,28450,25341
20240313,161200,47871573400,28450,28450,28450,28450,0
20240313,161100,47871573400,28450,28450,28450,28450,0
20240313,161000,47871573400,28450,28450,28450,28450,0
20240313,160900,47871573400,28450,28450,28450,28450,0
20240313,160800,47871573400,28450,28450,28450,28450,0
20240313,160700,47871573400,28450,28450,28450,28450,0
20240313,160600,47871573400,28450,28450,28450,28450,0
20240313,160500,47871573400,28450,28450,28450,28450,0
20240313,160400,47871573400,28450,28450,28450,28450,0
20240313,160300,47871573400,28450,28450,28450,28450,0
20240313,160200,47871573400,28450,28450,28450,28450,0
20240313,160100,47871573400,28450,28450,28450,28450,0
20240313,160000,47871573400,28450,28450,28450,28450,0
20240313,155900,47871573400,28450,28450,28450,28450,0
20240313,155800,47871573400,28450,28450,28450,28450,0
20240313,155700,47871573400,28450,28450,28450,28450,0
20240313,155600,47871573400,28450,28450,28450,28450,0
20240313,155500,47871573400,28450,28450,28450,28450,0
20240313,155400,47871573400,28450,28450,28450,28450,0
20240313,155300,47871573400,28450,28450,28450,28450,0
20240313,155200,47871573400,28450,28450,28450,28450,0
20240313,155100,47871573400,28450,28450,28450,28450,0
20240313,155000,47871573400,28450,28450,28450,28450,0
20240313,154900,47871573400,28450,28450,28450,28450,0
20240313,154800,47871573400,28450,28450,28450,28450,0
20240313,154700,47871573400,28450,28450,28450,28450,0
20240313,154600,47871573400,28450,28450,28450,28450,0
20240313,154500,47871573400,28450,28450,28450,28450,0
20240313,154400,47871573400,28450,28450,28450,28450,0
20240313,154300,47871573400,28450,28450,28450,28450,25341
20240313,154200,47871573400,28450,28450,28450,28450,0
20240313,154100,47871573400,28450,28450,28450,28450,0
20240313,154000,47871573400,28450,28450,28450,28450,0
20240313,153900,47871573400,28450,28450,28450,28450,0
20240313,153800,47871573400,28450,28450,28450,28450,0
20240313,153700,47871573400,28450,28450,28450,28450,0
20240313,153600,47871573400,28450,28450,28450,28450,0
20240313,153500,47871573400,28450,28450,28450,28450,0
20240313,153400,47871573400,28450,28450,28450,28450,0
20240313,153300,47871573400,28450,28450,28450,28450,0
20240313,153200,47871573400,28450,28450,28450,28450,0
20240313,153100,47871573400,28450,28450,28450,28450,0
20240313,153000,47871573400,28450,28450,28450,28450,25341
20240313,152900,47150621950,28350,28350,28350,28350,0
20240313,152800,47150621950,28350,28350,28350,28350,0
20240313,152700,47150621950,28350,28350,28350,28350,0
20240313,152600,47150621950,28350,28350,28350,28350,0
20240313,152500,47150621950,28350,28350,28350,28350,0
20240313,152400,47150621950,28350,28350,28350,28350,0
20240313,152300,47150621950,28350,28350,28350,28350,0
20240313,152200,47150621950,28350,28350,28350,28350,0
20240313,152100,47150621950,28350,28350,28350,28350,0
20240313,152000,47150621950,28350,28350,28350,28350,0
20240313,151900,47150621950,28350,28350,28400,28350,5395
20240313,151800,46997583650,28350,28300,28400,28300,3327
20240313,151700,46903278050,28300,28300,28400,28300,4741
20240313,151600,46768977150,28350,28400,28400,28350,8398
20240313,151500,46530724450,28350,28350,28400,28350,1524
20240313,151400,46487494950,28350,28400,28450,28350,1646
20240313,151300,46440766200,28400,28400,28450,28350,1371
20240313,151200,46401830100,28400,28400,28450,28350,1357
20240313,151100,46363275450,28400,28400,28450,28400,2978
20240313,151000,46278678000,28400,28400,28450,28400,3602
20240313,150900,46176285750,28450,28350,28450,28350,10222
20240313,150800,45886073850,28350,28400,28400,28350,3665
20240313,150700,45782154800,28400,28350,28400,28350,1701
20240313,150600,45733879950,28350,28400,28450,28350,5331
20240313,150500,45582489400,28450,28450,28450,28400,1271
20240313,150400,45546337800,28450,28450,28450,28400,1428
20240313,150300,45505713000,28450,28450,28450,28400,2102
20240313,150200,45445980000,28450,28450,28450,28400,2062
20240313,150100,45387391550,28450,28450,28500,28450,5817
20240313,150000,45221828550,28500,28550,28550,28450,2301
20240313,145900,45156249850,28550,28550,28550,28500,1458
20240313,145800,45114679100,28550,28550,28550,28500,1685
20240313,145700,45066629600,28500,28550,28550,28500,705
20240313,145600,45046521100,28500,28500,28550,28450,2451
20240313,145500,44976694750,28450,28500,28550,28450,3957
20240313,145400,44863912250,28450,28450,28500,28450,1229
20240313,145300,44828905750,28450,28450,28450,28400,2025
20240313,145200,44771315650,28450,28550,28550,28450,7325
20240313,145100,44562722400,28500,28500,28550,28500,791
20240313,145000,44540164850,28500,28550,28550,28500,1086
20240313,144900,44509184800,28500,28600,28600,28500,6488
20240313,144800,44323930200,28550,28600,28650,28550,3022
20240313,144700,44237500450,28600,28600,28650,28550,3317
20240313,144600,44142641100,28600,28550,28600,28550,4463
20240313,144500,44015013600,28600,28600,28600,28550,1794
20240313,144400,43963710300,28600,28550,28600,28550,956
20240313,144300,43936383250,28550,28600,28650,28550,3497
20240313,144200,43836386050,28600,28600,28600,28550,3610
20240313,144100,43733148800,28600,28550,28650,28550,9572
20240313,144000,43459397350,28600,28550,28600,28550,2559
20240313,143900,43386251600,28600,28600,28600,28500,5264
20240313,143800,43235958750,28550,28600,28600,28550,5502
20240313,143700,43078742800,28600,28600,28600,28550,5052
20240313,143600,42934282900,28550,28400,28600,28400,9324
20240313,143500,42668590100,28400,28400,28450,28400,4218
20240313,143400,42548790350,28400,28500,28500,28400,3888
20240313,143300,42438178200,28450,28500,28550,28450,2379
20240313,143200,42370366100,28550,28550,28600,28500,4928
20240313,143100,42229658200,28550,28500,28600,28500,10003
20240313,143000,41944034100,28550,28450,28550,28400,18700
20240313,142900,41411372950,28450,28450,28450,28400,3155
20240313,142800,41321614150,28450,28450,28500,28400,6950
20240313,142700,41123895950,28450,28350,28450,28300,12854
20240313,142600,40758933100,28350,28300,28350,28250,1968
20240313,142500,40703241150,28250,28250,28300,28200,1167
20240313,142400,40670271000,28250,28300,28350,28250,5422
20240313,142300,40516692600,28300,28200,28350,28200,27793
20240313,142200,39731174550,28150,28200,28200,28150,500
20240313,142100,39717096800,28150,28200,28200,28150,720
20240313,142000,39696816850,28200,28200,28200,28150,1760
20240313,141900,39647241500,28200,28200,28200,28150,211
20240313,141800,39641297050,28200,28150,28200,28100,2046
20240313,141700,39583699100,28150,28200,28200,28150,1915
20240313,141600,39529787050,28150,28200,28200,28100,954
20240313,141500,39502935800,28150,28200,28200,28100,3455
20240313,141400,39405681450,28150,28150,28200,28150,3059
20240313,141300,39319536300,28200,28150,28200,28150,199
20240313,141200,39313927600,28200,28200,28200,28150,1518
20240313,141100,39271154150,28200,28150,28200,28100,3479
20240313,141000,39173218850,28150,28150,28150,28100,971
20240313,140900,39145885300,28100,28100,28150,28100,458
20240313,140800,39133011250,28100,28100,28100,28050,647
20240313,140700,39114833550,28100,28100,28100,28050,429
20240313,140600,39102781700,28100,28100,28150,28050,3308
20240313,140500,39009827400,28050,28050,28100,28000,1651
20240313,140400,38963525450,28050,28100,28100,28000,2207
20240313,140300,38901618050,28050,28050,28100,28050,221
20240313,140200,38895418900,28050,28050,28100,28000,2193
20240313,140100,38833904400,28100,28050,28100,28050,1362
20240313,140000,38795696400,28050,28050,28100,28050,367
20240313,135900,38785394000,28100,28100,28100,28050,282
20240313,135800,38777470050,28100,28100,28100,28050,277
20240313,135700,38769689850,28100,28150,28150,28050,2265
20240313,135600,38706044650,28100,28150,28150,28100,932
20240313,135500,38679831200,28150,28100,28150,28100,1129
20240313,135400,38648066300,28150,28150,28150,28100,867
20240313,135300,38623668900,28100,28100,28150,28100,1493
20240313,135200,38581653900,28150,28100,28150,28100,521
20240313,135100,38567004900,28100,28100,28150,28050,2796
20240313,135000,38488436750,28050,28100,28100,28050,1182
20240313,134900,38455227250,28100,28100,28150,28050,1741
20240313,134800,38406303550,28100,28100,28150,28100,4595
20240313,134700,38277016700,28100,28150,28150,28050,4893
20240313,134600,38139528400,28100,28150,28150,28100,3131
20240313,134500,38051519100,28150,28100,28150,28100,3176
20240313,134400,37962264300,28100,28000,28100,28000,8431
20240313,134300,37725760950,27850,27900,28000,27850,14932
20240313,134200,37308435900,27900,27900,27900,27850,878
20240313,134100,37283956900,27850,27900,27900,27850,502
20240313,134000,37269968600,27850,27850,27900,27850,709
20240313,133900,37250217950,27850,27900,27900,27850,2091
20240313,133800,37191978300,27850,27850,27850,27800,813
20240313,133700,37169343650,27850,27800,27900,27800,2084
20240313,133600,37111324250,27850,27850,27850,27800,1987
20240313,133500,37056015300,27850,27800,27850,27750,2337
20240313,133400,36991066450,27850,27850,27850,27800,468
20240313,133300,36978050200,27800,27800,27850,27800,1856
20240313,133200,36926423300,27850,27850,27900,27800,581
20240313,133100,36910247850,27850,27850,27900,27850,1391
20240313,133000,36871505400,27900,27900,27900,27800,2877
20240313,132900,36791368450,27900,27800,27900,27800,4383
20240313,132800,36669356050,27800,27800,27850,27750,2098
20240313,132700,36611028500,27800,27800,27800,27750,1747
20240313,132600,36562470450,27800,27850,27850,27800,2011
20240313,132500,36506544550,27850,27850,27850,27800,1145
20240313,132400,36474695000,27850,27850,27850,27800,595
20240313,132300,36458129550,27850,27850,27900,27800,3136
20240313,132200,36370797250,27850,27900,27900,27850,842
20240313,132100,36347310850,27850,27900,27900,27850,368
20240313,132000,36337050850,27900,27850,27900,27850,681
20240313,131900,36318067350,27900,27900,27950,27850,602
20240313,131800,36301279600,27900,27950,27950,27900,940
20240313,131700,36275047900,27950,27950,28000,27900,3258
20240313,131600,36183964800,27950,27850,27950,27800,6712
20240313,131500,35996636100,27850,27900,27900,27800,2162
20240313,131400,35936438200,27900,27850,27900,27850,84
20240313,131300,35934097000,27800,27850,27850,27800,992
20240313,131200,35906473900,27850,27800,27850,27750,2093
20240313,131100,35848246750,27800,27850,27900,27800,1688
20240313,131000,35801309350,27900,27800,27900,27800,703
20240313,130900,35781734150,27800,27850,27850,27800,523
20240313,130800,35767175250,27850,27800,27850,27750,511
20240313,130700,35752944450,27750,27850,27850,27750,702
20240313,130600,35733423100,27800,27750,27800,27750,998
20240313,130500,35705680050,27750,27750,27800,27750,181
20240313,130400,35700656100,27750,27800,27800,27750,826
20240313,130300,35677734150,27800,27750,27800,27700,920
20240313,130200,35652205800,27750,27700,27750,27700,6010
20240313,130100,35485559750,27750,27800,27800,27700,9051
20240313,130000,35234382500,27800,27800,27800,27750,769
20240313,125900,35213026600,27800,27800,27800,27750,5186
20240313,125800,35068934600,27800,27750,27800,27750,2392
20240313,125700,35002499650,27800,27800,27800,27750,1284
20240313,125600,34966808750,27800,27850,27850,27800,24057
20240313,125500,34297950400,27850,27850,27900,27850,2065
20240313,125400,34240440000,27850,27850,27900,27850,762
20240313,125300,34219200650,27850,27850,27850,27800,1066
20240313,125200,34189512750,27850,27850,27850,27800,1708
20240313,125100,34141945600,27850,27900,27900,27850,2019
20240313,125000,34085715200,27850,27900,27900,27850,4585
20240313,124900,33958006600,27900,27900,27900,27900,1173
20240313,124800,33925279900,27900,27850,27900,27850,242
20240313,124700,33918532200,27850,27900,27900,27850,379
20240313,124600,33907976200,27900,27850,27900,27850,2504
20240313,124500,33838123450,27850,27900,27900,27850,1062
20240313,124400,33808539850,27900,27900,27900,27850,814
20240313,124300,33785868700,27950,27900,27950,27850,1693
20240313,124200,33738666250,27900,27900,27950,27900,6021
20240313,124100,33570665600,27900,27900,27950,27900,581
20240313,124000,33554428250,27900,27900,27950,27900,587
20240313,123900,33538047750,27950,27950,27950,27900,215
20240313,123800,33532047350,27950,27950,27950,27900,147
20240313,123700,33527944550,27950,27950,27950,27900,357
20240313,123600,33517970200,27900,27900,27950,27900,148
20240313,123500,33513840300,27950,27950,27950,27950,126
20240313,123400,33510318600,27900,27950,28000,27900,347
20240313,123300,33500622950,27950,27950,28000,27900,2549
20240313,123200,33429392150,27950,27950,27950,27950,1589
20240313,123100,33384979600,28000,28000,28000,27900,4272
20240313,123000,33265605200,28000,27950,28000,27900,144
20240313,122900,33261581300,27950,27950,28000,27900,453
20240313,122800,33248929050,27950,27950,27950,27900,431
20240313,122700,33236882800,27950,27850,28000,27850,15911
20240313,122600,32791892950,27900,27900,27900,27850,3249
20240313,122500,32701403850,27850,27850,27900,27850,169
20240313,122400,32696697150,27850,27900,27900,27850,351
20240313,122300,32686921750,27850,27850,27900,27850,1795
20240313,122200,32636930100,27850,27850,27900,27800,638
20240313,122100,32619174800,27850,27850,27900,27850,6871
20240313,122000,32427813150,27850,27900,27900,27850,216
20240313,121900,32421793500,27900,27900,27900,27850,485
20240313,121800,32408262800,27850,27900,27900,27850,512
20240313,121700,32393993950,27850,27950,27950,27850,570
20240313,121600,32378111600,27900,27900,27950,27850,923
20240313,121500,32352359900,27900,27900,27900,27850,347
20240313,121400,32342680900,27850,27900,27900,27850,568
20240313,121300,32326840850,27900,27900,27900,27850,327
20240313,121200,32317733200,27850,27850,27850,27800,1926
20240313,121100,32264103800,27850,27850,27900,27850,1435
20240313,121000,32224138000,27850,27850,27900,27850,2135
20240313,120900,32164666950,27900,27850,27900,27850,258
20240313,120800,32157481500,27850,27850,27900,27800,1192
20240313,120700,32124287850,27850,27900,27900,27800,4192
20240313,120600,32007627750,27850,27850,27900,27850,339
20240313,120500,31998186500,27850,27850,27900,27850,828
20240313,120400,31975100600,27900,27850,27900,27850,1571
20240313,120300,31931346250,27850,27850,27850,27850,6451
20240313,120200,31751685900,27850,27900,27900,27850,3125
20240313,120100,31664652500,27900,27900,27900,27850,1537
20240313,120000,31621821650,27850,27850,27900,27850,8878
20240313,115900,31374567600,27850,28000,28000,27850,10249
20240313,115800,31089123700,27850,27950,28000,27850,8979
20240313,115700,30838609500,27950,27950,27950,27900,2508
20240313,115600,30768511600,27950,27950,27950,27900,532
20240313,115500,30753657300,27950,27900,27950,27900,548
20240313,115400,30738355900,27950,27950,27950,27900,414
20240313,115300,30726788600,27900,27900,27950,27900,944
20240313,115200,30700450850,27900,27900,27900,27850,668
20240313,115100,30681830350,27900,27900,27950,27850,872
20240313,115000,30657497550,27900,27900,27950,27850,709
20240313,114900,30637736350,27950,27900,27950,27900,981
20240313,114800,30610366350,27900,27900,27900,27900,667
20240313,114700,30591757050,27900,27900,27900,27900,823
20240313,114600,30568795350,27850,27900,27900,27850,1212
20240313,114500,30534981800,27900,27900,27900,27850,332
20240313,114400,30525722150,27850,27950,28000,27850,9818
20240313,114300,30251710950,28000,27950,28000,27950,377
20240313,114200,30241169100,28000,27900,28000,27900,80
20240313,114100,30238934500,27900,28000,28000,27900,2196
20240313,114000,30177618950,28000,27950,28000,27950,836
20240313,113900,30154252600,27950,27950,27950,27900,1369
20240313,113800,30115992050,27900,28000,28000,27900,340
20240313,113700,30106495300,28000,27950,28000,27950,1223
20240313,113600,30072311300,28000,28000,28000,27900,1813
20240313,113500,30021641400,27950,27900,27950,27900,810
20240313,113400,29999004050,27950,27850,27950,27850,730
20240313,113300,29978635750,27850,27950,28000,27850,3124
20240313,113200,29891526700,27950,27900,27950,27900,2970
20240313,113100,29808594600,27900,27900,27950,27900,426
20240313,113000,29796708200,27900,27900,27900,27850,3505
20240313,112900,29698929050,27900,27950,28000,27900,992
20240313,112800,29671228050,27900,27900,28000,27900,823
20240313,112700,29648258950,27900,27950,27950,27900,1134
20240313,112600,29616596800,27950,27950,28000,27900,2742
20240313,112500,29539951350,28000,27900,28000,27900,1671
20240313,112400,29493242050,27950,27950,27950,27900,399
20240313,112300,29482095200,27950,27900,27950,27900,688
20240313,112200,29462879900,27900,27900,27950,27850,1956
20240313,112100,29408309150,27900,27900,27900,27850,990
20240313,112000,29380720200,27900,27850,27900,27850,771
20240313,111900,29359235700,27850,27900,27900,27850,1431
20240313,111800,29319368500,27850,27950,27950,27850,9703
20240313,111700,29048653650,27950,27950,27950,27900,353
20240313,111600,29038793850,27950,27950,27950,27900,384
20240313,111500,29028064000,27950,27950,27950,27900,900
20240313,111400,29002935250,27950,27950,27950,27900,2087
20240313,111300,28944670400,27900,27950,27950,27900,272
20240313,111200,28937076750,27950,27900,27950,27900,874
20240313,111100,28912683600,27950,27950,28000,27900,2996
20240313,111000,28829071300,27900,27950,28000,27900,1660
20240313,110900,28782712750,27950,28000,28000,27900,479
20240313,110800,28769328750,28000,28050,28100,27950,8970
20240313,110700,28518369300,28050,28000,28100,28000,1081
20240313,110600,28488039950,28000,28050,28100,28000,92
20240313,110500,28485460450,28000,28100,28100,28000,2522
20240313,110400,28414769550,28100,28050,28100,28000,1590
20240313,110300,28370112150,28050,28000,28050,27950,2615
20240313,110200,28296901650,28000,28050,28050,27950,4351
20240313,110100,28175050750,28000,27950,28050,27950,7949
20240313,110000,27952596500,27950,27950,27950,27900,574
20240313,105900,27936569300,27950,27900,27950,27900,546
20240313,105800,27921325250,27900,27900,27900,27900,533
20240313,105700,27906454550,27900,27900,27900,27850,1156
20240313,105600,27874204250,27900,27900,27950,27850,2843
20240313,105500,27794896500,27900,27900,27950,27850,2895
20240313,105400,27714146750,27850,27900,27900,27850,719
20240313,105300,27694091150,27900,27850,27900,27850,2268
20240313,105200,27630865900,27900,27900,27900,27850,1229
20240313,105100,27596594250,27900,27900,27900,27850,952
20240313,105000,27570050900,27900,27850,27900,27850,1626
20240313,104900,27524740850,27900,27900,27950,27850,2708
20240313,104800,27449286000,27900,27900,27900,27850,12578
20240313,104700,27098483650,27900,27900,27950,27900,4809
20240313,104600,26964262200,27900,27900,27900,27850,3297
20240313,104500,26872280300,27900,27900,27900,27850,2402
20240313,104400,26805344250,27850,27900,27900,27850,6472
20240313,104300,26624815700,27900,27900,27900,27850,4296
20240313,104200,26505055700,27900,27900,27950,27850,6214
20240313,104100,26331744850,27900,28050,28050,27850,47267
20240313,104000,25009965400,28050,28000,28050,28000,1303
20240313,103900,24973473650,28050,28050,28050,28000,1157
20240313,103800,24941067450,28050,28000,28100,28000,3678
20240313,103700,24838006300,28100,28050,28100,28000,3997
20240313,103600,24725908200,28050,28050,28100,28000,12489
20240313,103500,24375552300,28050,28050,28100,28050,1485
20240313,103400,24333877250,28100,28050,28100,28050,548
20240313,103300,24318483600,28100,28150,28150,28050,6470
20240313,103200,24136674250,28150,28150,28150,28100,2432
20240313,103100,24068300750,28150,28100,28200,28100,2004
20240313,103000,24011860650,28150,28100,28200,28100,4649
20240313,102900,23881038100,28100,28150,28150,28100,2531
20240313,102800,23809861300,28100,28100,28150,28100,2319
20240313,102700,23744687200,28100,28150,28150,28100,5227
20240313,102600,23597794250,28150,28150,28150,28100,223
20240313,102500,23591517150,28150,28150,28150,28100,492
20240313,102400,23577676600,28150,28150,28150,28100,756
20240313,102300,23556405950,28150,28100,28150,28100,2252
20240313,102200,23493123850,28100,28150,28150,28100,2563
20240313,102100,23421093550,28100,28100,28150,28100,1370
20240313,102000,23382550350,28100,28100,28150,28100,5158
20240313,101900,23237609050,28100,28100,28100,28050,3469
20240313,101800,23140189950,28100,28050,28100,28050,1035
20240313,101700,23111115250,28050,28050,28100,28050,3382
20240313,101600,23016238000,28050,28050,28100,28050,1542
20240313,101500,22972969900,28050,28100,28100,28050,2139
20240313,101400,22912959100,28050,28100,28100,28050,4169
20240313,101300,22796018300,28100,28050,28100,28000,5792
20240313,101200,22633596650,28050,28050,28100,28050,4816
20240313,101100,22498505800,28050,28100,28100,28050,3217
20240313,101000,22408262100,28100,28150,28150,28050,23762
20240313,100900,21741095950,28150,28100,28150,28100,3849
20240313,100800,21632913600,28150,28100,28150,28100,1754
20240313,100700,21583599950,28150,28100,28150,28100,1735
20240313,100600,21534834500,28100,28150,28150,28100,1485
20240313,100500,21493083950,28100,28150,28200,28100,4093
20240313,100400,21377990900,28100,28150,28150,28100,4856
20240313,100300,21241450350,28150,28200,28200,28100,11938
20240313,100200,20905396550,28200,28150,28200,28150,647
20240313,100100,20887175850,28150,28150,28200,28150,3784
20240313,100000,20780590800,28150,28200,28200,28150,7505
20240313,095900,20569105750,28200,28250,28250,28200,6396
20240313,095800,20388731450,28200,28250,28300,28200,12781
20240313,095700,20028134100,28300,28250,28300,28250,1188
20240313,095600,19994557700,28250,28300,28300,28250,3730
20240313,095500,19889178350,28300,28250,28350,28250,994
20240313,095400,19861054400,28250,28250,28350,28250,1516
20240313,095300,19818184300,28250,28350,28350,28250,467
20240313,095200,19804977200,28350,28300,28350,28250,4847
20240313,095100,19667973750,28300,28250,28300,28250,4456
20240313,095000,19541976950,28250,28300,28350,28250,3309
20240313,094900,19448408300,28300,28250,28300,28200,5732
20240313,094800,19286568700,28250,28300,28300,28250,8685
20240313,094700,19041152100,28300,28350,28350,28300,1807
20240313,094600,18990008300,28350,28400,28400,28300,1689
20240313,094500,18942190600,28350,28300,28350,28250,6879
20240313,094400,18747404950,28350,28400,28400,28300,2164
20240313,094300,18686058400,28350,28300,28450,28250,5066
20240313,094200,18542443300,28250,28250,28300,28250,4782
20240313,094100,18407330450,28300,28350,28350,28250,5015
20240313,094000,18265402350,28350,28300,28350,28300,4850
20240313,093900,18128135400,28300,28400,28400,28300,5769
20240313,093800,17964605200,28400,28500,28500,28350,5756
20240313,093700,17801062100,28450,28450,28550,28450,8031
20240313,093600,17572141900,28500,28450,28500,28450,2352
20240313,093500,17505199200,28450,28450,28500,28400,2632
20240313,093400,17430314400,28500,28450,28500,28450,3110
20240313,093300,17341809900,28500,28450,28500,28400,3164
20240313,093200,17251789100,28400,28350,28450,28350,5910
20240313,093100,17083964550,28350,28200,28350,28200,5992
20240313,093000,16914391550,28250,28250,28250,28200,14146
20240313,092900,16514880950,28250,28250,28300,28250,7367
20240313,092800,16306716550,28250,28300,28350,28250,7293
20240313,092700,16100440500,28350,28350,28400,28300,10616
20240313,092600,15799767100,28300,28350,28350,28300,20574
20240313,092500,15217437550,28350,28350,28400,28300,3918
20240313,092400,15106365400,28350,28450,28450,28300,13835
20240313,092300,14713733050,28450,28450,28500,28350,8592
20240313,092200,14469479250,28450,28550,28600,28350,28207
20240313,092100,13668009250,28600,28700,28800,28550,29053
20240313,092000,12834274700,28700,28500,28750,28350,25237
20240313,091900,12112683950,28450,28450,28500,28350,15435
20240313,091800,11673824900,28500,28350,28500,28300,8689
20240313,091700,11427119400,28350,28350,28400,28300,6825
20240313,091600,11233709500,28350,28400,28400,28300,4142
20240313,091500,11116329050,28400,28400,28400,28300,17811
20240313,091400,10611733100,28400,28450,28500,28400,8336
20240313,091300,10374881800,28450,28400,28500,28350,4879
20240313,091200,10236241850,28400,28400,28450,28350,21029
20240313,091100,9638942000,28450,28500,28500,28400,17555
20240313,091000,9139345400,28550,28600,28650,28500,13049
20240313,090900,8766709450,28550,28600,28650,28550,10032
20240313,090800,8479886900,28550,28800,28850,28550,22419
20240313,090700,7837301700,28800,28900,28950,28700,25434
20240313,090600,7103816950,28900,28650,28900,28650,17780
20240313,090500,6592530500,28650,28700,28700,28600,11481
20240313,090400,6263556850,28700,28650,28700,28600,21408
20240313,090300,5650472850,28600,28550,28700,28450,18064
20240313,090200,5134136350,28500,28700,28850,28500,53367
20240313,090100,3602497150,28750,28850,29000,28700,36027
20240313,090000,2565586950,28950,29100,29100,28800,88400