stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193100,129184433350,28650,28650,28650,28650,148785
20240329,193000,129184433350,28650,28650,28650,28650,0
20240329,192900,129184433350,28650,28650,28650,28650,0
20240329,192800,129184433350,28650,28650,28650,28650,0
20240329,192700,129184433350,28650,28650,28650,28650,0
20240329,192600,129184433350,28650,28650,28650,28650,0
20240329,192500,129184433350,28650,28650,28650,28650,0
20240329,192400,129184433350,28650,28650,28650,28650,0
20240329,192300,129184433350,28650,28650,28650,28650,0
20240329,192200,129184433350,28650,28650,28650,28650,0
20240329,192100,129184433350,28650,28650,28650,28650,0
20240329,192000,129184433350,28650,28650,28650,28650,0
20240329,191900,129184433350,28650,28650,28650,28650,0
20240329,191800,129184433350,28650,28650,28650,28650,0
20240329,191700,129184433350,28650,28650,28650,28650,0
20240329,191600,129184433350,28650,28650,28650,28650,0
20240329,191500,129184433350,28650,28650,28650,28650,0
20240329,191400,129184433350,28650,28650,28650,28650,0
20240329,191300,129184433350,28650,28650,28650,28650,0
20240329,191200,129184433350,28650,28650,28650,28650,0
20240329,191100,129184433350,28650,28650,28650,28650,0
20240329,191000,129184433350,28650,28650,28650,28650,0
20240329,190900,129184433350,28650,28650,28650,28650,0
20240329,190800,129184433350,28650,28650,28650,28650,0
20240329,190700,129184433350,28650,28650,28650,28650,0
20240329,190600,129184433350,28650,28650,28650,28650,0
20240329,190500,129184433350,28650,28650,28650,28650,0
20240329,190400,129184433350,28650,28650,28650,28650,0
20240329,190300,129184433350,28650,28650,28650,28650,0
20240329,190200,129184433350,28650,28650,28650,28650,0
20240329,190100,129184433350,28650,28650,28650,28650,148785
20240329,190000,129184433350,28650,28650,28650,28650,0
20240329,185900,129184433350,28650,28650,28650,28650,0
20240329,185800,129184433350,28650,28650,28650,28650,0
20240329,185700,129184433350,28650,28650,28650,28650,0
20240329,185600,129184433350,28650,28650,28650,28650,0
20240329,185500,129184433350,28650,28650,28650,28650,0
20240329,185400,129184433350,28650,28650,28650,28650,0
20240329,185300,129184433350,28650,28650,28650,28650,0
20240329,185200,129184433350,28650,28650,28650,28650,0
20240329,185100,129184433350,28650,28650,28650,28650,0
20240329,185000,129184433350,28650,28650,28650,28650,0
20240329,184900,129184433350,28650,28650,28650,28650,0
20240329,184800,129184433350,28650,28650,28650,28650,0
20240329,184700,129184433350,28650,28650,28650,28650,0
20240329,184600,129184433350,28650,28650,28650,28650,0
20240329,184500,129184433350,28650,28650,28650,28650,0
20240329,184400,129184433350,28650,28650,28650,28650,0
20240329,184300,129184433350,28650,28650,28650,28650,0
20240329,184200,129184433350,28650,28650,28650,28650,0
20240329,184100,129184433350,28650,28650,28650,28650,0
20240329,184000,129184433350,28650,28650,28650,28650,0
20240329,183900,129184433350,28650,28650,28650,28650,0
20240329,183800,129184433350,28650,28650,28650,28650,0
20240329,183700,129184433350,28650,28650,28650,28650,0
20240329,183600,129184433350,28650,28650,28650,28650,0
20240329,183500,129184433350,28650,28650,28650,28650,0
20240329,183400,129184433350,28650,28650,28650,28650,0
20240329,183300,129184433350,28650,28650,28650,28650,0
20240329,183200,129184433350,28650,28650,28650,28650,0
20240329,183100,129184433350,28650,28650,28650,28650,148785
20240329,183000,129184433350,28650,28650,28650,28650,0
20240329,182900,129184433350,28650,28650,28650,28650,0
20240329,182800,129184433350,28650,28650,28650,28650,0
20240329,182700,129184433350,28650,28650,28650,28650,0
20240329,182600,129184433350,28650,28650,28650,28650,0
20240329,182500,129184433350,28650,28650,28650,28650,0
20240329,182400,129184433350,28650,28650,28650,28650,0
20240329,182300,129184433350,28650,28650,28650,28650,0
20240329,182200,129184433350,28650,28650,28650,28650,0
20240329,182100,129184433350,28650,28650,28650,28650,0
20240329,182000,129184433350,28650,28650,28650,28650,0
20240329,181900,129184433350,28650,28650,28650,28650,0
20240329,181800,129184433350,28650,28650,28650,28650,0
20240329,181700,129184433350,28650,28650,28650,28650,0
20240329,181600,129184433350,28650,28650,28650,28650,0
20240329,181500,129184433350,28650,28650,28650,28650,0
20240329,181400,129184433350,28650,28650,28650,28650,0
20240329,181300,129184433350,28650,28650,28650,28650,0
20240329,181200,129184433350,28650,28650,28650,28650,0
20240329,181100,129184433350,28650,28650,28650,28650,0
20240329,181000,129184433350,28650,28650,28650,28650,0
20240329,180900,129184433350,28650,28650,28650,28650,0
20240329,180800,129184433350,28650,28650,28650,28650,0
20240329,180700,129184433350,28650,28650,28650,28650,0
20240329,180600,129184433350,28650,28650,28650,28650,0
20240329,180500,129184433350,28650,28650,28650,28650,0
20240329,180400,129184433350,28650,28650,28650,28650,0
20240329,180300,129184433350,28650,28650,28650,28650,0
20240329,180200,129184433350,28650,28650,28650,28650,0
20240329,180100,129184433350,28650,28650,28650,28650,148785
20240329,180000,129184433350,28650,28650,28650,28650,0
20240329,175900,129184433350,28650,28650,28650,28650,0
20240329,175800,129184433350,28650,28650,28650,28650,0
20240329,175700,129184433350,28650,28650,28650,28650,0
20240329,175600,129184433350,28650,28650,28650,28650,0
20240329,175500,129184433350,28650,28650,28650,28650,0
20240329,175400,129184433350,28650,28650,28650,28650,0
20240329,175300,129184433350,28650,28650,28650,28650,0
20240329,175200,129184433350,28650,28650,28650,28650,0
20240329,175100,129184433350,28650,28650,28650,28650,0
20240329,175000,129184433350,28650,28650,28650,28650,0
20240329,174900,129184433350,28650,28650,28650,28650,0
20240329,174800,129184433350,28650,28650,28650,28650,0
20240329,174700,129184433350,28650,28650,28650,28650,0
20240329,174600,129184433350,28650,28650,28650,28650,0
20240329,174500,129184433350,28650,28650,28650,28650,0
20240329,174400,129184433350,28650,28650,28650,28650,0
20240329,174300,129184433350,28650,28650,28650,28650,0
20240329,174200,129184433350,28650,28650,28650,28650,0
20240329,174100,129184433350,28650,28650,28650,28650,0
20240329,174000,129184433350,28650,28650,28650,28650,0
20240329,173900,129184433350,28650,28650,28650,28650,0
20240329,173800,129184433350,28650,28650,28650,28650,0
20240329,173700,129184433350,28650,28650,28650,28650,0
20240329,173600,129184433350,28650,28650,28650,28650,0
20240329,173500,129184433350,28650,28650,28650,28650,0
20240329,173400,129184433350,28650,28650,28650,28650,0
20240329,173300,129184433350,28650,28650,28650,28650,0
20240329,173200,129184433350,28650,28650,28650,28650,0
20240329,173100,129184433350,28650,28650,28650,28650,148785
20240329,173000,129184433350,28650,28650,28650,28650,0
20240329,172900,129184433350,28650,28650,28650,28650,0
20240329,172800,129184433350,28650,28650,28650,28650,0
20240329,172700,129184433350,28650,28650,28650,28650,0
20240329,172600,129184433350,28650,28650,28650,28650,0
20240329,172500,129184433350,28650,28650,28650,28650,0
20240329,172400,129184433350,28650,28650,28650,28650,0
20240329,172300,129184433350,28650,28650,28650,28650,0
20240329,172200,129184433350,28650,28650,28650,28650,0
20240329,172100,129184433350,28650,28650,28650,28650,0
20240329,172000,129184433350,28650,28650,28650,28650,0
20240329,171900,129184433350,28650,28650,28650,28650,0
20240329,171800,129184433350,28650,28650,28650,28650,0
20240329,171700,129184433350,28650,28650,28650,28650,0
20240329,171600,129184433350,28650,28650,28650,28650,0
20240329,171500,129184433350,28650,28650,28650,28650,0
20240329,171400,129184433350,28650,28650,28650,28650,0
20240329,171300,129184433350,28650,28650,28650,28650,0
20240329,171200,129184433350,28650,28650,28650,28650,0
20240329,171100,129184433350,28650,28650,28650,28650,0
20240329,171000,129184433350,28650,28650,28650,28650,0
20240329,170900,129184433350,28650,28650,28650,28650,0
20240329,170800,129184433350,28650,28650,28650,28650,0
20240329,170700,129184433350,28650,28650,28650,28650,0
20240329,170600,129184433350,28650,28650,28650,28650,0
20240329,170500,129184433350,28650,28650,28650,28650,0
20240329,170400,129184433350,28650,28650,28650,28650,0
20240329,170300,129184433350,28650,28650,28650,28650,0
20240329,170200,129184433350,28650,28650,28650,28650,0
20240329,170100,129184433350,28650,28650,28650,28650,148785
20240329,170000,129184433350,28650,28650,28650,28650,0
20240329,165900,129184433350,28650,28650,28650,28650,0
20240329,165800,129184433350,28650,28650,28650,28650,0
20240329,165700,129184433350,28650,28650,28650,28650,0
20240329,165600,129184433350,28650,28650,28650,28650,0
20240329,165500,129184433350,28650,28650,28650,28650,0
20240329,165400,129184433350,28650,28650,28650,28650,0
20240329,165300,129184433350,28650,28650,28650,28650,0
20240329,165200,129184433350,28650,28650,28650,28650,0
20240329,165100,129184433350,28650,28650,28650,28650,0
20240329,165000,129184433350,28650,28650,28650,28650,0
20240329,164900,129184433350,28650,28650,28650,28650,0
20240329,164800,129184433350,28650,28650,28650,28650,0
20240329,164700,129184433350,28650,28650,28650,28650,0
20240329,164600,129184433350,28650,28650,28650,28650,0
20240329,164500,129184433350,28650,28650,28650,28650,0
20240329,164400,129184433350,28650,28650,28650,28650,0
20240329,164300,129184433350,28650,28650,28650,28650,0
20240329,164200,129184433350,28650,28650,28650,28650,0
20240329,164100,129184433350,28650,28650,28650,28650,0
20240329,164000,129184433350,28650,28650,28650,28650,0
20240329,163900,129184433350,28650,28650,28650,28650,0
20240329,163800,129184433350,28650,28650,28650,28650,0
20240329,163700,129184433350,28650,28650,28650,28650,0
20240329,163600,129184433350,28650,28650,28650,28650,0
20240329,163500,129184433350,28650,28650,28650,28650,0
20240329,163400,129184433350,28650,28650,28650,28650,0
20240329,163300,129184433350,28650,28650,28650,28650,0
20240329,163200,129184433350,28650,28650,28650,28650,0
20240329,163100,129184433350,28650,28650,28650,28650,148785
20240329,163000,129184433350,28650,28650,28650,28650,0
20240329,162900,129184433350,28650,28650,28650,28650,0
20240329,162800,129184433350,28650,28650,28650,28650,0
20240329,162700,129184433350,28650,28650,28650,28650,0
20240329,162600,129184433350,28650,28650,28650,28650,0
20240329,162500,129184433350,28650,28650,28650,28650,0
20240329,162400,129184433350,28650,28650,28650,28650,0
20240329,162300,129184433350,28650,28650,28650,28650,0
20240329,162200,129184433350,28650,28650,28650,28650,0
20240329,162100,129184433350,28650,28650,28650,28650,0
20240329,162000,129184433350,28650,28650,28650,28650,0
20240329,161900,129184433350,28650,28650,28650,28650,0
20240329,161800,129184433350,28650,28650,28650,28650,0
20240329,161700,129184433350,28650,28650,28650,28650,0
20240329,161600,129184433350,28650,28650,28650,28650,0
20240329,161500,129184433350,28650,28650,28650,28650,0
20240329,161400,129184433350,28650,28650,28650,28650,0
20240329,161300,129184433350,28650,28650,28650,28650,0
20240329,161200,129184433350,28650,28650,28650,28650,0
20240329,161100,129184433350,28650,28650,28650,28650,0
20240329,161000,129184433350,28650,28650,28650,28650,0
20240329,160900,129184433350,28650,28650,28650,28650,0
20240329,160800,129184433350,28650,28650,28650,28650,0
20240329,160700,129184433350,28650,28650,28650,28650,0
20240329,160600,129184433350,28650,28650,28650,28650,0
20240329,160500,129184433350,28650,28650,28650,28650,0
20240329,160400,129184433350,28650,28650,28650,28650,0
20240329,160300,129184433350,28650,28650,28650,28650,0
20240329,160200,129184433350,28650,28650,28650,28650,0
20240329,160100,129184433350,28650,28650,28650,28650,148785
20240329,160000,129184433350,28650,28650,28650,28650,0
20240329,155900,129184433350,28650,28650,28650,28650,0
20240329,155800,129184433350,28650,28650,28650,28650,0
20240329,155700,129184433350,28650,28650,28650,28650,0
20240329,155600,129184433350,28650,28650,28650,28650,0
20240329,155500,129184433350,28650,28650,28650,28650,0
20240329,155400,129184433350,28650,28650,28650,28650,0
20240329,155300,129184433350,28650,28650,28650,28650,0
20240329,155200,129184433350,28650,28650,28650,28650,0
20240329,155100,129184433350,28650,28650,28650,28650,0
20240329,155000,129184433350,28650,28650,28650,28650,0
20240329,154900,129184433350,28650,28650,28650,28650,0
20240329,154800,129184433350,28650,28650,28650,28650,0
20240329,154700,129184433350,28650,28650,28650,28650,0
20240329,154600,129184433350,28650,28650,28650,28650,0
20240329,154500,129184433350,28650,28650,28650,28650,0
20240329,154400,129184433350,28650,28650,28650,28650,0
20240329,154300,129184433350,28650,28650,28650,28650,0
20240329,154200,129184433350,28650,28650,28650,28650,0
20240329,154100,129184433350,28650,28650,28650,28650,0
20240329,154000,129184433350,28650,28650,28650,28650,0
20240329,153900,129184433350,28650,28650,28650,28650,0
20240329,153800,129184433350,28650,28650,28650,28650,0
20240329,153700,129184433350,28650,28650,28650,28650,0
20240329,153600,129184433350,28650,28650,28650,28650,0
20240329,153500,129184433350,28650,28650,28650,28650,0
20240329,153400,129184433350,28650,28650,28650,28650,0
20240329,153300,129184433350,28650,28650,28650,28650,0
20240329,153200,129184433350,28650,28650,28650,28650,0
20240329,153100,129184433350,28650,28650,28650,28650,148785
20240329,153000,129184433350,28650,28650,28650,28650,148785
20240329,152900,124921743100,28500,28500,28500,28500,0
20240329,152800,124921743100,28500,28500,28500,28500,0
20240329,152700,124921743100,28500,28500,28500,28500,0
20240329,152600,124921743100,28500,28500,28500,28500,0
20240329,152500,124921743100,28500,28500,28500,28500,0
20240329,152400,124921743100,28500,28500,28500,28500,0
20240329,152300,124921743100,28500,28500,28500,28500,0
20240329,152200,124921743100,28500,28500,28500,28500,0
20240329,152100,124921743100,28500,28500,28500,28500,0
20240329,152000,124921743100,28500,28500,28500,28500,0
20240329,151900,124921743100,28500,28500,28550,28450,16817
20240329,151800,124442671100,28500,28450,28550,28450,21117
20240329,151700,123840966400,28450,28500,28500,28450,11124
20240329,151600,123524416150,28500,28550,28550,28450,12015
20240329,151500,123181952500,28500,28650,28650,28500,25098
20240329,151400,122465228600,28650,28650,28700,28600,12068
20240329,151300,122119604550,28650,28600,28700,28550,21483
20240329,151200,121504957400,28600,28650,28700,28600,12432
20240329,151100,121148842700,28700,28700,28700,28650,4548
20240329,151000,121018409850,28700,28700,28700,28600,3029
20240329,150900,120931600900,28700,28650,28700,28600,8598
20240329,150800,120685250650,28650,28700,28700,28650,5910
20240329,150700,120515736500,28650,28700,28700,28650,5042
20240329,150600,120371259350,28650,28650,28700,28650,5073
20240329,150500,120225871700,28650,28750,28750,28650,11892
20240329,150400,119884791200,28700,28700,28750,28700,2634
20240329,150300,119809143600,28750,28750,28750,28700,2049
20240329,150200,119750312300,28750,28700,28750,28650,4964
20240329,150100,119607841950,28700,28650,28700,28650,5087
20240329,150000,119462007900,28700,28750,28750,28650,5964
20240329,145900,119290780250,28700,28700,28750,28700,3714
20240329,145800,119184156400,28700,28700,28750,28650,4102
20240329,145700,119066451200,28700,28700,28800,28650,5512
20240329,145600,118908286750,28750,28750,28800,28700,4228
20240329,145500,118786784500,28700,28800,28800,28700,5976
20240329,145400,118614927950,28800,28700,28800,28650,7164
20240329,145300,118409079450,28700,28750,28800,28650,12642
20240329,145200,118045981600,28700,28700,28750,28650,4521
20240329,145100,117916150250,28700,28650,28750,28600,10371
20240329,145000,117618773050,28600,28600,28650,28600,8109
20240329,144900,117386719850,28650,28650,28650,28600,3491
20240329,144800,117286842600,28650,28700,28700,28600,5294
20240329,144700,117135257300,28700,28600,28700,28600,5848
20240329,144600,116967720700,28650,28500,28650,28500,7312
20240329,144500,116758860600,28550,28400,28550,28400,13053
20240329,144400,116387137550,28400,28400,28500,28400,11972
20240329,144300,116046691300,28400,28500,28500,28400,20909
20240329,144200,115451993650,28500,28500,28550,28450,21954
20240329,144100,114826474600,28500,28550,28600,28500,6162
20240329,144000,114650676650,28550,28650,28650,28550,5350
20240329,143900,114497797950,28650,28550,28650,28550,2386
20240329,143800,114429587350,28600,28600,28650,28550,2946
20240329,143700,114345328400,28550,28500,28650,28500,13063
20240329,143600,113972556950,28550,28650,28650,28500,34385
20240329,143500,112991222750,28600,28700,28750,28600,45280
20240329,143400,111693729100,28700,28700,28750,28700,2438
20240329,143300,111623656400,28700,28700,28750,28700,2806
20240329,143200,111543065950,28700,28750,28750,28700,2108
20240329,143100,111482494050,28750,28750,28800,28700,6740
20240329,143000,111288935000,28750,28750,28750,28700,1896
20240329,142900,111234435050,28750,28750,28800,28700,4453
20240329,142800,111106417150,28750,28800,28800,28700,5562
20240329,142700,110946572400,28800,28750,28800,28700,2921
20240329,142600,110862589250,28750,28750,28750,28700,4131
20240329,142500,110743918600,28750,28650,28750,28650,7300
20240329,142400,110534407850,28650,28650,28700,28650,2049
20240329,142300,110475645800,28650,28650,28700,28650,3196
20240329,142200,110384044650,28700,28650,28700,28600,3602
20240329,142100,110280822100,28650,28650,28700,28650,3867
20240329,142000,110169993400,28650,28650,28700,28650,9372
20240329,141900,109901409800,28650,28750,28750,28650,12537
20240329,141800,109541787200,28750,28750,28800,28700,5348
20240329,141700,109388018900,28800,28800,28800,28700,8236
20240329,141600,109151146950,28800,28750,28800,28650,4636
20240329,141500,109017859950,28700,28700,28750,28650,4544
20240329,141400,108887411350,28700,28700,28700,28600,13980
20240329,141300,108486620700,28650,28750,28800,28650,26850
20240329,141200,107715318050,28750,28850,28850,28750,3686
20240329,141100,107609175250,28850,28800,28850,28750,6623
20240329,141000,107418459900,28800,28750,28800,28750,3376
20240329,140900,107321312400,28750,28750,28800,28750,2631
20240329,140800,107245609400,28750,28750,28800,28750,2875
20240329,140700,107162865250,28800,28800,28850,28750,18908
20240329,140600,106618413850,28800,28850,28850,28750,24895
20240329,140500,105901665050,28800,28950,28950,28800,44332
20240329,140400,104623135800,28950,29050,29050,28900,20967
20240329,140300,104016009700,29050,29000,29050,28950,2716
20240329,140200,103937238500,29000,29000,29000,28950,9623
20240329,140100,103658218900,29000,29000,29000,28950,1342
20240329,140000,103619346350,29000,29000,29000,28950,2817
20240329,135900,103537769700,29000,28950,29000,28950,1350
20240329,135800,103498672250,28950,29000,29050,28950,8436
20240329,135700,103254088050,29050,29050,29050,29000,1334
20240329,135600,103215366250,29050,29050,29050,29000,1286
20240329,135500,103178043350,29050,28950,29050,28950,2418
20240329,135400,103107898300,28950,28950,29050,28950,2643
20240329,135300,103031341300,28950,29000,29000,28950,1370
20240329,135200,102991664650,29000,29050,29050,28950,4409
20240329,135100,102863773900,29050,29000,29050,29000,2344
20240329,135000,102795735350,29000,29100,29100,29000,3716
20240329,134900,102687886800,29100,29050,29100,29000,3334
20240329,134800,102591062950,29050,29000,29050,28950,3971
20240329,134700,102475857750,29000,28950,29000,28900,11690
20240329,134600,102137210200,28900,29000,29000,28900,18555
20240329,134500,101600152150,29000,29050,29050,28950,23383
20240329,134400,100922062550,29050,29050,29100,29000,10415
20240329,134300,100619587550,29050,29100,29100,29050,3704
20240329,134200,100511942950,29100,29100,29100,29050,4467
20240329,134100,100382005200,29100,29100,29150,29100,3788
20240329,134000,100271747800,29100,29150,29150,29100,945
20240329,133900,100244226050,29150,29100,29150,29100,1486
20240329,133800,100200932850,29100,29050,29150,29050,8683
20240329,133700,99948289850,29050,29050,29100,29050,1394
20240329,133600,99907763150,29050,29150,29150,29050,13091
20240329,133500,99526785550,29100,29200,29200,29100,8898
20240329,133400,99267419800,29200,29150,29200,29150,3331
20240329,133300,99170259850,29200,29200,29200,29150,1877
20240329,133200,99115461050,29200,29150,29250,29150,1803
20240329,133100,99062804200,29150,29250,29250,29150,2356
20240329,133000,98993976000,29200,29300,29300,29200,6221
20240329,132900,98811999800,29300,29250,29300,29250,6418
20240329,132800,98624005100,29300,29250,29300,29250,2336
20240329,132700,98555626300,29250,29250,29300,29250,2403
20240329,132600,98485289550,29250,29250,29300,29200,12818
20240329,132500,98110139250,29250,29250,29250,29200,6195
20240329,132400,97929081400,29250,29250,29250,29200,2698
20240329,132300,97850245450,29250,29150,29250,29150,3378
20240329,132200,97751589900,29150,29200,29200,29150,8192
20240329,132100,97512437700,29200,29150,29200,29150,2965
20240329,132000,97425935750,29150,29150,29200,29150,2336
20240329,131900,97357796750,29150,29200,29250,29150,2655
20240329,131800,97280313700,29200,29200,29250,29150,6995
20240329,131700,97076104100,29200,29150,29200,29150,1515
20240329,131600,97031877100,29200,29200,29250,29150,4227
20240329,131500,96908459700,29250,29150,29250,29150,2690
20240329,131400,96829946600,29200,29200,29250,29150,5878
20240329,131300,96658313050,29200,29300,29300,29200,8869
20240329,131200,96399108700,29250,29250,29300,29250,1234
20240329,131100,96362983200,29250,29250,29300,29250,2877
20240329,131000,96278773150,29300,29300,29350,29250,9051
20240329,130900,96013466800,29350,29350,29350,29300,2340
20240329,130800,95944820700,29350,29350,29350,29300,3995
20240329,130700,95827595150,29350,29300,29350,29300,1506
20240329,130600,95783432800,29350,29300,29350,29250,12164
20240329,130500,95426987400,29300,29250,29300,29250,1061
20240329,130400,95395910750,29250,29250,29300,29200,2597
20240329,130300,95319901350,29250,29250,29300,29250,4016
20240329,130200,95202386450,29250,29250,29300,29200,3870
20240329,130100,95089152650,29300,29300,29300,29200,4352
20240329,130000,94961793200,29250,29300,29300,29250,4224
20240329,125900,94838199450,29250,29250,29300,29250,1406
20240329,125800,94797012200,29250,29250,29300,29250,2878
20240329,125700,94712737200,29250,29300,29300,29250,1715
20240329,125600,94662510150,29250,29250,29300,29200,3121
20240329,125500,94571202950,29250,29250,29300,29250,2426
20240329,125400,94500179450,29300,29250,29350,29200,14805
20240329,125300,94066682400,29250,29250,29250,29150,3164
20240329,125200,93974265450,29250,29250,29250,29200,985
20240329,125100,93945466600,29250,29200,29250,29150,1558
20240329,125000,93899939550,29200,29200,29250,29150,5228
20240329,124900,93747247100,29200,29250,29250,29200,1228
20240329,124800,93711336050,29250,29200,29250,29150,6171
20240329,124700,93531254650,29200,29200,29200,29150,1993
20240329,124600,93473113000,29200,29100,29200,29100,2503
20240329,124500,93400182800,29150,29100,29150,29050,2443
20240329,124400,93329116500,29100,29100,29100,29050,1823
20240329,124300,93276116850,29100,29100,29150,29050,2200
20240329,124200,93212110100,29050,29100,29150,29050,4426
20240329,124100,93083435300,29150,29100,29150,29050,5528
20240329,124000,92922595150,29100,29100,29150,29050,2777
20240329,123900,92841770200,29100,29050,29150,29050,5823
20240329,123800,92672374950,29050,29050,29100,29050,3897
20240329,123700,92558993700,29050,29050,29100,29050,2514
20240329,123600,92485936350,29100,29100,29100,29050,6651
20240329,123500,92292462550,29100,29050,29100,29050,6551
20240329,123400,92102131150,29100,29100,29150,29050,10746
20240329,123300,91789508750,29100,29200,29250,29100,10983
20240329,123200,91469042100,29200,29250,29300,29200,6267
20240329,123100,91285691800,29250,29400,29450,29250,23923
20240329,123000,90582937800,29400,29250,29400,29250,33061
20240329,122900,89613013500,29300,29250,29300,29250,3692
20240329,122800,89504857350,29300,29300,29300,29250,5079
20240329,122700,89356080700,29300,29250,29300,29250,2468
20240329,122600,89283852700,29300,29250,29300,29250,1929
20240329,122500,89227396650,29300,29300,29300,29250,2401
20240329,122400,89157114300,29300,29300,29300,29250,1235
20240329,122300,89120956450,29250,29250,29300,29250,2282
20240329,122200,89054164450,29250,29300,29300,29250,2651
20240329,122100,88976580900,29300,29300,29300,29250,3070
20240329,122000,88886680850,29250,29250,29300,29200,4804
20240329,121900,88746148150,29250,29250,29250,29150,3777
20240329,121800,88635878900,29250,29150,29250,29150,12539
20240329,121700,88269761300,29200,29150,29200,29150,2696
20240329,121600,88191147800,29200,29200,29200,29150,703
20240329,121500,88170633100,29200,29200,29200,29150,2606
20240329,121400,88094631750,29200,29150,29200,29150,1028
20240329,121300,88064650500,29150,29150,29200,29150,1735
20240329,121200,88014030250,29200,29150,29200,29000,31369
20240329,121100,87101590400,29150,29150,29200,29150,1335
20240329,121000,87062662000,29150,29200,29200,29150,1100
20240329,120900,87030549700,29200,29200,29250,29150,7099
20240329,120800,86823157350,29150,29250,29250,29150,7850
20240329,120700,86593958150,29250,29250,29250,29200,1754
20240329,120600,86542719250,29250,29200,29250,29150,6985
20240329,120500,86338790550,29150,29150,29200,29150,4113
20240329,120400,86218875500,29150,29200,29200,29150,4367
20240329,120300,86091569450,29150,29200,29200,29150,1419
20240329,120200,86050193900,29200,29250,29250,29150,4111
20240329,120100,85930160500,29250,29200,29250,29200,2461
20240329,120000,85858272450,29200,29250,29250,29200,1856
20240329,115900,85804031800,29250,29200,29250,29200,2196
20240329,115800,85739886650,29200,29200,29250,29200,4074
20240329,115700,85620888500,29250,29250,29250,29200,1768
20240329,115600,85569215050,29200,29200,29250,29200,2000
20240329,115500,85510795250,29250,29200,29250,29200,2607
20240329,115400,85434632800,29250,29200,29250,29200,2773
20240329,115300,85353632050,29200,29250,29300,29200,4372
20240329,115200,85225744950,29250,29250,29300,29200,6605
20240329,115100,85032351600,29250,29250,29300,29250,2821
20240329,115000,84949815400,29250,29250,29300,29250,2545
20240329,114900,84875343750,29250,29250,29300,29250,3006
20240329,114800,84787351400,29250,29300,29300,29250,1045
20240329,114700,84756748300,29300,29250,29300,29200,3062
20240329,114600,84667155450,29250,29200,29250,29200,3767
20240329,114500,84556999100,29200,29150,29250,29150,6360
20240329,114400,84371305700,29200,29200,29250,29150,3947
20240329,114300,84256076150,29200,29250,29300,29200,7554
20240329,114200,84035337750,29250,29250,29300,29250,2335
20240329,114100,83967018350,29250,29250,29300,29250,3550
20240329,114000,83863164800,29250,29300,29300,29250,2739
20240329,113900,83783025400,29250,29250,29300,29250,1582
20240329,113800,83736718950,29250,29250,29300,29250,1106
20240329,113700,83704332200,29250,29300,29300,29250,2324
20240329,113600,83636316800,29250,29300,29350,29250,3738
20240329,113500,83526826600,29300,29250,29350,29250,4803
20240329,113400,83386098100,29250,29250,29300,29250,1974
20240329,113300,83328297700,29250,29350,29350,29250,4836
20240329,113200,83186634400,29350,29300,29350,29250,2232
20240329,113100,83121203700,29250,29300,29350,29250,17735
20240329,113000,82601581300,29250,29250,29300,29200,7775
20240329,112900,82374163350,29250,29150,29250,29100,6326
20240329,112800,82189497150,29150,29150,29200,29100,2985
20240329,112700,82102472050,29150,29150,29200,29150,1772
20240329,112600,82050781600,29200,29200,29200,29150,1772
20240329,112500,81999110700,29150,29150,29200,29150,1292
20240329,112400,81961419400,29150,29150,29200,29150,2230
20240329,112300,81896391000,29200,29150,29200,29150,1739
20240329,112200,81845651100,29150,29150,29200,29150,1422
20240329,112100,81804144550,29150,29150,29200,29100,2927
20240329,112000,81718835350,29200,29050,29200,29000,6660
20240329,111900,81524980600,29050,29050,29150,29050,2450
20240329,111800,81453697300,29050,29050,29100,29050,1993
20240329,111700,81395771800,29050,29000,29100,29000,6697
20240329,111600,81201359250,29000,29000,29050,29000,11551
20240329,111500,80866320600,29000,29050,29100,29000,15058
20240329,111400,80429089300,29050,29100,29100,29050,2220
20240329,111300,80364564450,29050,29100,29150,29050,5693
20240329,111200,80198860950,29150,29150,29200,29100,4809
20240329,111100,80058735850,29150,29150,29200,29150,5909
20240329,111000,79886410750,29150,29200,29250,29150,11440
20240329,110900,79552623050,29200,29200,29250,29200,4002
20240329,110800,79435600600,29250,29150,29250,29150,1729
20240329,110700,79385094700,29200,29250,29250,29150,13107
20240329,110600,79002224050,29250,29400,29400,29200,21516
20240329,110500,78371119300,29400,29350,29400,29300,10366
20240329,110400,78066914850,29350,29300,29350,29250,8592
20240329,110300,77815237150,29300,29250,29300,29200,6801
20240329,110200,77616205550,29250,29250,29250,29200,4474
20240329,110100,77485491250,29250,29250,29250,29200,5932
20240329,110000,77312186950,29250,29200,29250,29150,9169
20240329,105900,77044394850,29250,29100,29250,29100,15047
20240329,105800,76605871950,29100,29300,29300,29100,23282
20240329,105700,75925445200,29300,29300,29400,29200,17502
20240329,105600,75413022550,29300,29400,29400,29150,33268
20240329,105500,74439024100,29400,29450,29500,29350,22270
20240329,105400,73783357700,29450,29500,29550,29350,29794
20240329,105300,72906303650,29500,29500,29600,29450,62241
20240329,105200,71068780200,29500,29350,29550,29300,114330
20240329,105100,67701836550,29350,29200,29350,29150,50964
20240329,105000,66210094750,29200,29100,29200,29100,14505
20240329,104900,65787177800,29150,29150,29150,29100,1405
20240329,104800,65746253950,29150,29150,29150,29050,3748
20240329,104700,65637141900,29150,29100,29150,29050,8151
20240329,104600,65399889700,29100,29100,29100,29050,2216
20240329,104500,65335472250,29050,29050,29100,29000,4921
20240329,104400,65192565000,29000,29000,29100,28950,11899
20240329,104300,64847366700,29000,29000,29000,28950,1800
20240329,104200,64795211700,29000,29000,29000,28950,1053
20240329,104100,64764711650,28950,28950,29000,28950,3736
20240329,104000,64656524900,28950,29000,29050,28950,4650
20240329,103900,64521705150,28950,29050,29050,28950,3657
20240329,103800,64415656100,29050,29000,29050,28950,8768
20240329,103700,64161513450,28950,28950,29000,28950,4795
20240329,103600,64022678250,28950,28950,29000,28900,5757
20240329,103500,63856082500,29000,29000,29000,28950,3429
20240329,103400,63756787750,29000,29050,29050,28950,3178
20240329,103300,63664632800,29050,29050,29100,29000,5344
20240329,103200,63509406500,29050,28950,29100,28950,5187
20240329,103100,63358777550,29000,29050,29050,28950,3530
20240329,103000,63256438150,29000,29000,29050,29000,4335
20240329,102900,63130595400,29000,29000,29050,29000,3599
20240329,102800,63026199400,29000,29000,29050,28900,12939
20240329,102700,62651424400,29000,29050,29050,28950,10808
20240329,102600,62338301600,29000,28950,29050,28950,5158
20240329,102500,62188706350,28950,29000,29100,28950,8721
20240329,102400,61935791400,29000,29000,29050,28950,5986
20240329,102300,61762230450,29000,29100,29100,28950,19111
20240329,102200,61207922100,29050,29200,29200,29000,8116
20240329,102100,60971865850,29250,29200,29250,29150,9171
20240329,102000,60704126950,29200,29250,29300,29200,9756
20240329,101900,60418702800,29300,29250,29300,29200,6952
20240329,101800,60215117650,29250,29150,29250,29100,12205
20240329,101700,59858450600,29150,29100,29200,29000,7436
20240329,101600,59642019750,29050,29050,29100,28950,28318
20240329,101500,58820287200,29100,29150,29150,29050,4335
20240329,101400,58694130800,29150,29200,29250,29100,13330
20240329,101300,58305407450,29200,29250,29250,29150,6110
20240329,101200,58127048150,29250,29300,29300,29200,11441
20240329,101100,57792273350,29250,29250,29300,29200,22828
20240329,101000,57124330750,29250,29250,29300,29200,14465
20240329,100900,56701184450,29300,29200,29300,29150,13892
20240329,100800,56295011400,29200,29150,29250,29100,21859
20240329,100700,55657266950,29150,29200,29200,29150,8123
20240329,100600,55420384600,29150,29200,29200,29100,3860
20240329,100500,55307811450,29150,29150,29200,29100,3871
20240329,100400,55194960200,29050,29000,29150,29000,10765
20240329,100300,54882163650,29000,29050,29100,29000,8825
20240329,100200,54625829600,29100,29150,29200,29050,8845
20240329,100100,54368218450,29150,29200,29250,29150,4120
20240329,100000,54247945500,29200,29250,29300,29150,17461
20240329,095900,53737276200,29250,29100,29300,29050,20325
20240329,095800,53143663600,29100,29150,29150,29050,6051
20240329,095700,52967579150,29100,29100,29150,29050,5114
20240329,095600,52818772150,29050,28950,29100,28900,10964
20240329,095500,52500977300,28950,28950,29000,28900,8091
20240329,095400,52266871050,28900,29050,29050,28900,12148
20240329,095300,51914754550,29000,29000,29050,28900,22826
20240329,095200,51253102300,29000,29100,29150,29000,22666
20240329,095100,50594441000,29100,29150,29150,29100,4865
20240329,095000,50452746550,29150,29150,29200,29100,9895
20240329,094900,50164340800,29150,29100,29150,29050,12490
20240329,094800,49800472750,29100,29200,29200,29100,13323
20240329,094700,49412238650,29250,29200,29300,29200,16058
20240329,094600,48942863800,29250,29250,29300,29200,15040
20240329,094500,48503084550,29250,29400,29400,29250,28586
20240329,094400,47665353800,29400,29300,29400,29300,26122
20240329,094300,46898509950,29350,29300,29350,29200,30243
20240329,094200,46011973350,29350,29350,29450,29250,63733
20240329,094100,44140767500,29350,29200,29400,29150,56167
20240329,094000,42496785900,29200,29050,29200,28950,40848
20240329,093900,41306770050,29050,29000,29100,28950,14667
20240329,093800,40880809650,28950,28950,29000,28850,11656
20240329,093700,40544022450,28950,29000,29050,28900,9179
20240329,093600,40278106950,29000,29050,29050,29000,17738
20240329,093500,39763307300,29050,29000,29050,28950,9838
20240329,093400,39478028250,29000,28850,29000,28800,4611
20240329,093300,39344797700,28850,28750,28850,28750,7600
20240329,093200,39126108000,28750,29050,29050,28700,47571
20240329,093100,37752926150,29050,28950,29050,28900,19597
20240329,093000,37184585500,28950,28900,29000,28850,25869
20240329,092900,36436288900,28900,29150,29150,28900,24283
20240329,092800,35731675950,29100,29250,29250,29050,44439
20240329,092700,34437250850,29250,28850,29250,28800,81682
20240329,092600,32064709650,28850,28900,28950,28850,21377
20240329,092500,31447383300,28900,28850,28950,28800,52672
20240329,092400,29925522250,28850,28750,28850,28750,21932
20240329,092300,29293860400,28750,28700,28750,28700,21069
20240329,092200,28688625050,28700,28600,28700,28600,16802
20240329,092100,28207199150,28600,28500,28600,28500,16771
20240329,092000,27727917100,28500,28450,28500,28400,18605
20240329,091900,27198248050,28450,28450,28500,28400,10933
20240329,091800,26887139900,28500,28550,28550,28450,12431
20240329,091700,26532925300,28500,28500,28550,28500,17577
20240329,091600,26031761200,28550,28400,28550,28400,24562
20240329,091500,25331701100,28400,28150,28400,28150,18641
20240329,091400,24804065600,28150,28100,28200,28100,26505
20240329,091300,24058472050,28100,28250,28300,28100,63626
20240329,091200,22265701550,28250,28450,28500,28250,52016
20240329,091100,20791522200,28450,28350,28500,28350,13489
20240329,091000,20408389700,28350,28400,28450,28350,20224
20240329,090900,19834229950,28450,28350,28500,28300,9340
20240329,090800,19569293500,28350,28450,28450,28300,29289
20240329,090700,18739125450,28400,28550,28550,28400,31348
20240329,090600,17846689450,28550,28300,28550,28300,24641
20240329,090500,17145699200,28350,28350,28450,28250,41624
20240329,090400,15965688950,28300,28600,28600,28200,99341
20240329,090300,13152353350,28600,28500,28600,28450,40768
20240329,090200,11990515950,28500,28800,28900,28500,95188
20240329,090100,9266299900,28800,28950,29150,28700,79895
20240329,090000,6957633300,28950,29200,29400,28900,225795