stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192500,60093208600,28200,28200,28200,28200,22515
20240319,192400,60093208600,28200,28200,28200,28200,0
20240319,192300,60093208600,28200,28200,28200,28200,0
20240319,192200,60093208600,28200,28200,28200,28200,0
20240319,192100,60093208600,28200,28200,28200,28200,0
20240319,192000,60093208600,28200,28200,28200,28200,0
20240319,191900,60093208600,28200,28200,28200,28200,0
20240319,191800,60093208600,28200,28200,28200,28200,0
20240319,191700,60093208600,28200,28200,28200,28200,0
20240319,191600,60093208600,28200,28200,28200,28200,0
20240319,191500,60093208600,28200,28200,28200,28200,0
20240319,191400,60093208600,28200,28200,28200,28200,0
20240319,191300,60093208600,28200,28200,28200,28200,0
20240319,191200,60093208600,28200,28200,28200,28200,0
20240319,191100,60093208600,28200,28200,28200,28200,0
20240319,191000,60093208600,28200,28200,28200,28200,0
20240319,190900,60093208600,28200,28200,28200,28200,0
20240319,190800,60093208600,28200,28200,28200,28200,0
20240319,190700,60093208600,28200,28200,28200,28200,0
20240319,190600,60093208600,28200,28200,28200,28200,0
20240319,190500,60093208600,28200,28200,28200,28200,0
20240319,190400,60093208600,28200,28200,28200,28200,0
20240319,190300,60093208600,28200,28200,28200,28200,0
20240319,190200,60093208600,28200,28200,28200,28200,0
20240319,190100,60093208600,28200,28200,28200,28200,0
20240319,190000,60093208600,28200,28200,28200,28200,0
20240319,185900,60093208600,28200,28200,28200,28200,0
20240319,185800,60093208600,28200,28200,28200,28200,0
20240319,185700,60093208600,28200,28200,28200,28200,0
20240319,185600,60093208600,28200,28200,28200,28200,0
20240319,185500,60093208600,28200,28200,28200,28200,22515
20240319,185400,60093208600,28200,28200,28200,28200,0
20240319,185300,60093208600,28200,28200,28200,28200,0
20240319,185200,60093208600,28200,28200,28200,28200,0
20240319,185100,60093208600,28200,28200,28200,28200,0
20240319,185000,60093208600,28200,28200,28200,28200,0
20240319,184900,60093208600,28200,28200,28200,28200,0
20240319,184800,60093208600,28200,28200,28200,28200,0
20240319,184700,60093208600,28200,28200,28200,28200,0
20240319,184600,60093208600,28200,28200,28200,28200,0
20240319,184500,60093208600,28200,28200,28200,28200,0
20240319,184400,60093208600,28200,28200,28200,28200,0
20240319,184300,60093208600,28200,28200,28200,28200,0
20240319,184200,60093208600,28200,28200,28200,28200,0
20240319,184100,60093208600,28200,28200,28200,28200,0
20240319,184000,60093208600,28200,28200,28200,28200,0
20240319,183900,60093208600,28200,28200,28200,28200,0
20240319,183800,60093208600,28200,28200,28200,28200,0
20240319,183700,60093208600,28200,28200,28200,28200,0
20240319,183600,60093208600,28200,28200,28200,28200,0
20240319,183500,60093208600,28200,28200,28200,28200,0
20240319,183400,60093208600,28200,28200,28200,28200,0
20240319,183300,60093208600,28200,28200,28200,28200,0
20240319,183200,60093208600,28200,28200,28200,28200,0
20240319,183100,60093208600,28200,28200,28200,28200,0
20240319,183000,60093208600,28200,28200,28200,28200,0
20240319,182900,60093208600,28200,28200,28200,28200,0
20240319,182800,60093208600,28200,28200,28200,28200,0
20240319,182700,60093208600,28200,28200,28200,28200,0
20240319,182600,60093208600,28200,28200,28200,28200,0
20240319,182500,60093208600,28200,28200,28200,28200,22515
20240319,182400,60093208600,28200,28200,28200,28200,0
20240319,182300,60093208600,28200,28200,28200,28200,0
20240319,182200,60093208600,28200,28200,28200,28200,0
20240319,182100,60093208600,28200,28200,28200,28200,0
20240319,182000,60093208600,28200,28200,28200,28200,0
20240319,181900,60093208600,28200,28200,28200,28200,0
20240319,181800,60093208600,28200,28200,28200,28200,0
20240319,181700,60093208600,28200,28200,28200,28200,0
20240319,181600,60093208600,28200,28200,28200,28200,0
20240319,181500,60093208600,28200,28200,28200,28200,0
20240319,181400,60093208600,28200,28200,28200,28200,0
20240319,181300,60093208600,28200,28200,28200,28200,0
20240319,181200,60093208600,28200,28200,28200,28200,0
20240319,181100,60093208600,28200,28200,28200,28200,0
20240319,181000,60093208600,28200,28200,28200,28200,0
20240319,180900,60093208600,28200,28200,28200,28200,0
20240319,180800,60093208600,28200,28200,28200,28200,0
20240319,180700,60093208600,28200,28200,28200,28200,0
20240319,180600,60093208600,28200,28200,28200,28200,0
20240319,180500,60093208600,28200,28200,28200,28200,0
20240319,180400,60093208600,28200,28200,28200,28200,0
20240319,180300,60093208600,28200,28200,28200,28200,0
20240319,180200,60093208600,28200,28200,28200,28200,0
20240319,180100,60093208600,28200,28200,28200,28200,0
20240319,180000,60093208600,28200,28200,28200,28200,0
20240319,175900,60093208600,28200,28200,28200,28200,0
20240319,175800,60093208600,28200,28200,28200,28200,0
20240319,175700,60093208600,28200,28200,28200,28200,0
20240319,175600,60093208600,28200,28200,28200,28200,0
20240319,175500,60093208600,28200,28200,28200,28200,22515
20240319,175400,60093208600,28200,28200,28200,28200,0
20240319,175300,60093208600,28200,28200,28200,28200,0
20240319,175200,60093208600,28200,28200,28200,28200,0
20240319,175100,60093208600,28200,28200,28200,28200,0
20240319,175000,60093208600,28200,28200,28200,28200,0
20240319,174900,60093208600,28200,28200,28200,28200,0
20240319,174800,60093208600,28200,28200,28200,28200,0
20240319,174700,60093208600,28200,28200,28200,28200,0
20240319,174600,60093208600,28200,28200,28200,28200,0
20240319,174500,60093208600,28200,28200,28200,28200,0
20240319,174400,60093208600,28200,28200,28200,28200,0
20240319,174300,60093208600,28200,28200,28200,28200,0
20240319,174200,60093208600,28200,28200,28200,28200,0
20240319,174100,60093208600,28200,28200,28200,28200,0
20240319,174000,60093208600,28200,28200,28200,28200,0
20240319,173900,60093208600,28200,28200,28200,28200,0
20240319,173800,60093208600,28200,28200,28200,28200,0
20240319,173700,60093208600,28200,28200,28200,28200,0
20240319,173600,60093208600,28200,28200,28200,28200,0
20240319,173500,60093208600,28200,28200,28200,28200,0
20240319,173400,60093208600,28200,28200,28200,28200,0
20240319,173300,60093208600,28200,28200,28200,28200,0
20240319,173200,60093208600,28200,28200,28200,28200,0
20240319,173100,60093208600,28200,28200,28200,28200,0
20240319,173000,60093208600,28200,28200,28200,28200,0
20240319,172900,60093208600,28200,28200,28200,28200,0
20240319,172800,60093208600,28200,28200,28200,28200,0
20240319,172700,60093208600,28200,28200,28200,28200,0
20240319,172600,60093208600,28200,28200,28200,28200,0
20240319,172500,60093208600,28200,28200,28200,28200,22515
20240319,172400,60093208600,28200,28200,28200,28200,0
20240319,172300,60093208600,28200,28200,28200,28200,0
20240319,172200,60093208600,28200,28200,28200,28200,0
20240319,172100,60093208600,28200,28200,28200,28200,0
20240319,172000,60093208600,28200,28200,28200,28200,0
20240319,171900,60093208600,28200,28200,28200,28200,0
20240319,171800,60093208600,28200,28200,28200,28200,0
20240319,171700,60093208600,28200,28200,28200,28200,0
20240319,171600,60093208600,28200,28200,28200,28200,0
20240319,171500,60093208600,28200,28200,28200,28200,0
20240319,171400,60093208600,28200,28200,28200,28200,0
20240319,171300,60093208600,28200,28200,28200,28200,0
20240319,171200,60093208600,28200,28200,28200,28200,0
20240319,171100,60093208600,28200,28200,28200,28200,0
20240319,171000,60093208600,28200,28200,28200,28200,0
20240319,170900,60093208600,28200,28200,28200,28200,0
20240319,170800,60093208600,28200,28200,28200,28200,0
20240319,170700,60093208600,28200,28200,28200,28200,0
20240319,170600,60093208600,28200,28200,28200,28200,0
20240319,170500,60093208600,28200,28200,28200,28200,0
20240319,170400,60093208600,28200,28200,28200,28200,0
20240319,170300,60093208600,28200,28200,28200,28200,0
20240319,170200,60093208600,28200,28200,28200,28200,0
20240319,170100,60093208600,28200,28200,28200,28200,0
20240319,170000,60093208600,28200,28200,28200,28200,0
20240319,165900,60093208600,28200,28200,28200,28200,0
20240319,165800,60093208600,28200,28200,28200,28200,0
20240319,165700,60093208600,28200,28200,28200,28200,0
20240319,165600,60093208600,28200,28200,28200,28200,0
20240319,165500,60093208600,28200,28200,28200,28200,22515
20240319,165400,60093208600,28200,28200,28200,28200,0
20240319,165300,60093208600,28200,28200,28200,28200,0
20240319,165200,60093208600,28200,28200,28200,28200,0
20240319,165100,60093208600,28200,28200,28200,28200,0
20240319,165000,60093208600,28200,28200,28200,28200,0
20240319,164900,60093208600,28200,28200,28200,28200,0
20240319,164800,60093208600,28200,28200,28200,28200,0
20240319,164700,60093208600,28200,28200,28200,28200,0
20240319,164600,60093208600,28200,28200,28200,28200,0
20240319,164500,60093208600,28200,28200,28200,28200,0
20240319,164400,60093208600,28200,28200,28200,28200,0
20240319,164300,60093208600,28200,28200,28200,28200,0
20240319,164200,60093208600,28200,28200,28200,28200,0
20240319,164100,60093208600,28200,28200,28200,28200,0
20240319,164000,60093208600,28200,28200,28200,28200,0
20240319,163900,60093208600,28200,28200,28200,28200,0
20240319,163800,60093208600,28200,28200,28200,28200,0
20240319,163700,60093208600,28200,28200,28200,28200,0
20240319,163600,60093208600,28200,28200,28200,28200,0
20240319,163500,60093208600,28200,28200,28200,28200,0
20240319,163400,60093208600,28200,28200,28200,28200,0
20240319,163300,60093208600,28200,28200,28200,28200,0
20240319,163200,60093208600,28200,28200,28200,28200,0
20240319,163100,60093208600,28200,28200,28200,28200,0
20240319,163000,60093208600,28200,28200,28200,28200,0
20240319,162900,60093208600,28200,28200,28200,28200,0
20240319,162800,60093208600,28200,28200,28200,28200,0
20240319,162700,60093208600,28200,28200,28200,28200,0
20240319,162600,60093208600,28200,28200,28200,28200,0
20240319,162500,60093208600,28200,28200,28200,28200,22515
20240319,162400,60093208600,28200,28200,28200,28200,0
20240319,162300,60093208600,28200,28200,28200,28200,0
20240319,162200,60093208600,28200,28200,28200,28200,0
20240319,162100,60093208600,28200,28200,28200,28200,0
20240319,162000,60093208600,28200,28200,28200,28200,0
20240319,161900,60093208600,28200,28200,28200,28200,0
20240319,161800,60093208600,28200,28200,28200,28200,0
20240319,161700,60093208600,28200,28200,28200,28200,0
20240319,161600,60093208600,28200,28200,28200,28200,0
20240319,161500,60093208600,28200,28200,28200,28200,0
20240319,161400,60093208600,28200,28200,28200,28200,0
20240319,161300,60093208600,28200,28200,28200,28200,0
20240319,161200,60093208600,28200,28200,28200,28200,0
20240319,161100,60093208600,28200,28200,28200,28200,0
20240319,161000,60093208600,28200,28200,28200,28200,0
20240319,160900,60093208600,28200,28200,28200,28200,0
20240319,160800,60093208600,28200,28200,28200,28200,0
20240319,160700,60093208600,28200,28200,28200,28200,0
20240319,160600,60093208600,28200,28200,28200,28200,0
20240319,160500,60093208600,28200,28200,28200,28200,0
20240319,160400,60093208600,28200,28200,28200,28200,0
20240319,160300,60093208600,28200,28200,28200,28200,0
20240319,160200,60093208600,28200,28200,28200,28200,0
20240319,160100,60093208600,28200,28200,28200,28200,0
20240319,160000,60093208600,28200,28200,28200,28200,0
20240319,155900,60093208600,28200,28200,28200,28200,0
20240319,155800,60093208600,28200,28200,28200,28200,0
20240319,155700,60093208600,28200,28200,28200,28200,0
20240319,155600,60093208600,28200,28200,28200,28200,0
20240319,155500,60093208600,28200,28200,28200,28200,22515
20240319,155400,60093208600,28200,28200,28200,28200,0
20240319,155300,60093208600,28200,28200,28200,28200,0
20240319,155200,60093208600,28200,28200,28200,28200,0
20240319,155100,60093208600,28200,28200,28200,28200,0
20240319,155000,60093208600,28200,28200,28200,28200,0
20240319,154900,60093208600,28200,28200,28200,28200,0
20240319,154800,60093208600,28200,28200,28200,28200,0
20240319,154700,60093208600,28200,28200,28200,28200,0
20240319,154600,60093208600,28200,28200,28200,28200,0
20240319,154500,60093208600,28200,28200,28200,28200,0
20240319,154400,60093208600,28200,28200,28200,28200,0
20240319,154300,60093208600,28200,28200,28200,28200,0
20240319,154200,60093208600,28200,28200,28200,28200,0
20240319,154100,60093208600,28200,28200,28200,28200,0
20240319,154000,60093208600,28200,28200,28200,28200,0
20240319,153900,60093208600,28200,28200,28200,28200,0
20240319,153800,60093208600,28200,28200,28200,28200,0
20240319,153700,60093208600,28200,28200,28200,28200,0
20240319,153600,60093208600,28200,28200,28200,28200,0
20240319,153500,60093208600,28200,28200,28200,28200,0
20240319,153400,60093208600,28200,28200,28200,28200,0
20240319,153300,60093208600,28200,28200,28200,28200,0
20240319,153200,60093208600,28200,28200,28200,28200,0
20240319,153100,60093208600,28200,28200,28200,28200,0
20240319,153000,60093208600,28200,28200,28200,28200,22515
20240319,152900,59458285600,28150,28150,28150,28150,0
20240319,152800,59458285600,28150,28150,28150,28150,0
20240319,152700,59458285600,28150,28150,28150,28150,0
20240319,152600,59458285600,28150,28150,28150,28150,0
20240319,152500,59458285600,28150,28150,28150,28150,0
20240319,152400,59458285600,28150,28150,28150,28150,0
20240319,152300,59458285600,28150,28150,28150,28150,0
20240319,152200,59458285600,28150,28150,28150,28150,0
20240319,152100,59458285600,28150,28150,28150,28150,0
20240319,152000,59458285600,28150,28150,28150,28150,0
20240319,151900,59458285600,28150,28200,28200,28150,3844
20240319,151800,59349945300,28200,28150,28200,28100,1352
20240319,151700,59311862450,28150,28100,28200,28100,6475
20240319,151600,59129609750,28200,28150,28200,28100,2259
20240319,151500,59066017400,28150,28150,28150,28100,2056
20240319,151400,59008163650,28150,28200,28200,28100,4035
20240319,151300,58894585150,28200,28200,28250,28150,3551
20240319,151200,58794505000,28250,28100,28250,28050,18698
20240319,151100,58267325150,28100,28100,28100,28050,2459
20240319,151000,58198262100,28100,28050,28100,28050,1297
20240319,150900,58161828450,28100,28100,28150,28050,2973
20240319,150800,58078322650,28100,28100,28150,28050,1825
20240319,150700,58027060200,28100,28150,28150,28050,3507
20240319,150600,57928544500,28100,28100,28150,28000,2335
20240319,150500,57862970600,28100,28100,28200,28000,2453
20240319,150400,57794021450,28100,28100,28200,28050,1986
20240319,150300,57738154500,28150,28100,28200,28050,3498
20240319,150200,57639752400,28100,28050,28100,28050,2250
20240319,150100,57576548550,28100,28000,28100,27950,1665
20240319,150000,57529886500,28000,27950,28000,27900,2514
20240319,145900,57459597050,27950,28000,28000,27900,8793
20240319,145800,57213796100,27950,28000,28050,27950,3238
20240319,145700,57123136700,28050,28000,28050,27950,3425
20240319,145600,57027230150,28000,28000,28050,27950,2858
20240319,145500,56947208050,28000,27950,28100,27950,3156
20240319,145400,56858869500,28000,28050,28100,27950,4632
20240319,145300,56729101100,28050,28000,28100,28000,990
20240319,145200,56701319650,28050,28050,28100,27950,4178
20240319,145100,56584240650,28050,28050,28150,28000,1864
20240319,145000,56531926050,28050,28150,28150,28000,8634
20240319,144900,56289972750,28100,28100,28200,28100,1049
20240319,144800,56260472400,28100,28100,28200,28100,4706
20240319,144700,56128130850,28100,28100,28150,28100,1902
20240319,144600,56074664000,28150,28150,28150,28100,1414
20240319,144500,56034882600,28100,28000,28150,28000,4337
20240319,144400,55913022050,28000,28050,28050,28000,4757
20240319,144300,55779696450,28050,28100,28100,28000,2706
20240319,144200,55703773650,28100,28050,28100,28000,1690
20240319,144100,55656340450,28050,28100,28100,28000,1123
20240319,144000,55624839000,28100,28100,28100,28050,532
20240319,143900,55609893350,28100,28100,28100,28000,1509
20240319,143800,55567571200,28100,27950,28100,27950,1491
20240319,143700,55525759350,28000,28100,28100,27950,8396
20240319,143600,55290591900,28100,28000,28100,28000,1959
20240319,143500,55235593000,28100,28100,28100,28000,2295
20240319,143400,55171209650,28100,28100,28200,28050,3679
20240319,143300,55067695300,28100,28100,28100,28050,1826
20240319,143200,55016407000,28100,28050,28100,28050,1808
20240319,143100,54965665350,28100,28050,28100,28000,4782
20240319,143000,54831424300,28100,28100,28100,28050,1708
20240319,142900,54783446050,28050,28100,28100,28050,937
20240319,142800,54757142050,28100,28050,28100,28050,999
20240319,142700,54729075300,28100,28050,28100,28000,2297
20240319,142600,54664665200,28050,28000,28050,28000,519
20240319,142500,54650109950,28000,28000,28050,28000,1951
20240319,142400,54595409350,28050,28050,28050,28000,1387
20240319,142300,54556518450,28050,27950,28050,27950,3316
20240319,142200,54463629600,27950,27950,27950,27900,1185
20240319,142100,54430532100,27950,28000,28050,27900,2671
20240319,142000,54355781000,28000,28100,28150,27950,16785
20240319,141900,53885703800,28100,28150,28150,28100,1797
20240319,141800,53835199750,28150,28100,28150,28050,1429
20240319,141700,53795064750,28100,28050,28150,28050,909
20240319,141600,53769528150,28050,28100,28150,28050,2424
20240319,141500,53701419650,28100,28100,28100,28050,1353
20240319,141400,53663422200,28100,28100,28100,28050,515
20240319,141300,53648964400,28050,28100,28100,28000,2273
20240319,141200,53585204000,28100,28050,28150,28050,3697
20240319,141100,53481246250,28050,28100,28100,28050,1297
20240319,141000,53444850400,28050,28050,28100,28050,3395
20240319,140900,53349543300,28100,28100,28150,28100,5968
20240319,140800,53181799600,28100,28150,28200,28100,6248
20240319,140700,53005925250,28200,28250,28250,28150,4542
20240319,140600,52877787100,28200,28200,28250,28200,3527
20240319,140500,52778211700,28250,28250,28250,28200,841
20240319,140400,52754483400,28250,28300,28300,28200,2317
20240319,140300,52689031300,28300,28150,28300,28150,7010
20240319,140200,52491071100,28200,28200,28250,28150,2325
20240319,140100,52425511300,28250,28150,28250,28150,3040
20240319,140000,52339696250,28150,28200,28200,28150,1342
20240319,135900,52301860650,28150,28200,28250,28150,3614
20240319,135800,52199981600,28250,28200,28250,28200,2825
20240319,135700,52120180500,28250,28300,28350,28200,5354
20240319,135600,51968794800,28300,28250,28300,28200,2470
20240319,135500,51898983450,28250,28250,28300,28200,3928
20240319,135400,51787996050,28300,28200,28300,28150,11207
20240319,135300,51471419850,28150,28200,28200,28150,2883
20240319,135200,51390210300,28150,28100,28200,28050,27155
20240319,135100,50626207000,28100,28050,28100,28000,4471
20240319,135000,50500763250,28050,28000,28050,28000,6094
20240319,134900,50329941400,28050,28000,28050,27950,3049
20240319,134800,50244529250,28000,27950,28000,27950,2856
20240319,134700,50164575000,28000,27950,28000,27950,807
20240319,134600,50142011850,28000,27950,28000,27950,712
20240319,134500,50122103450,28000,27950,28000,27900,977
20240319,134400,50094804850,27950,27950,28000,27900,2244
20240319,134300,50032100450,27950,28000,28000,27950,443
20240319,134200,50019705500,27950,28000,28000,27950,2032
20240319,134100,49962834250,28000,28050,28050,27950,4369
20240319,134000,49840544050,27950,28000,28050,27950,2164
20240319,133900,49779961950,28000,27950,28050,27950,3503
20240319,133800,49681829350,28000,28000,28000,27900,1735
20240319,133700,49633309100,27950,27950,28000,27950,523
20240319,133600,49618677600,28000,27950,28000,27900,2604
20240319,133500,49545912600,27950,27900,27950,27900,827
20240319,133400,49522807800,27900,27900,27950,27850,1024
20240319,133300,49494233000,27900,27900,28000,27900,4329
20240319,133200,49373375200,27950,28050,28050,27900,8955
20240319,133100,49122742700,28050,28050,28050,28000,4946
20240319,133000,48984032150,28050,28000,28100,28000,7145
20240319,132900,48783641700,28000,28000,28050,27950,6338
20240319,132800,48606133000,28000,27950,28000,27900,4958
20240319,132700,48467448150,27950,27900,27950,27850,1344
20240319,132600,48429915050,27900,27850,27900,27850,2065
20240319,132500,48372311600,27850,27900,27900,27850,807
20240319,132400,48349815950,27900,27850,27900,27800,836
20240319,132300,48326522550,27850,27900,27900,27800,5649
20240319,132200,48169226000,27900,27850,27900,27850,943
20240319,132100,48142919700,27900,27800,27900,27800,3565
20240319,132000,48043660450,27850,27850,27900,27800,2856
20240319,131900,47964123700,27850,27850,27900,27750,4898
20240319,131800,47827755400,27850,27850,27900,27750,11693
20240319,131700,47502229050,27850,27750,27850,27750,8444
20240319,131600,47267506550,27800,27700,27800,27700,4164
20240319,131500,47152019600,27700,27750,27750,27700,937
20240319,131400,47126032300,27750,27700,27750,27650,2446
20240319,131300,47058302450,27650,27600,27700,27600,2702
20240319,131200,46983593300,27600,27700,27700,27600,2444
20240319,131100,46916029250,27700,27650,27700,27650,349
20240319,131000,46906372200,27650,27650,27700,27650,1491
20240319,130900,46865096200,27650,27650,27700,27650,741
20240319,130800,46844598500,27650,27650,27700,27600,2687
20240319,130700,46770295750,27700,27700,27700,27650,803
20240319,130600,46748064950,27700,27650,27700,27650,4671
20240319,130500,46618761750,27650,27600,27650,27600,894
20240319,130400,46594067000,27600,27700,27700,27600,1322
20240319,130300,46557538100,27650,27650,27700,27600,4518
20240319,130200,46432625050,27650,27600,27650,27600,1118
20240319,130100,46401755050,27650,27600,27650,27600,864
20240319,130000,46377872550,27650,27600,27650,27600,1562
20240319,125900,46334707350,27650,27600,27650,27600,638
20240319,125800,46317080150,27600,27650,27650,27600,1569
20240319,125700,46273724600,27650,27600,27700,27550,4297
20240319,125600,46155041700,27600,27600,27650,27550,1761
20240319,125500,46106406850,27550,27500,27650,27500,4233
20240319,125400,45989619750,27550,27500,27550,27450,8643
20240319,125300,45751940200,27500,27550,27550,27500,2666
20240319,125200,45678602300,27500,27500,27550,27500,632
20240319,125100,45661199550,27550,27650,27650,27450,25750
20240319,125000,44952178950,27650,27650,27650,27600,642
20240319,124900,44934448950,27600,27650,27650,27600,770
20240319,124800,44913177650,27650,27650,27700,27600,2511
20240319,124700,44843757650,27600,27650,27650,27600,1094
20240319,124600,44813541800,27650,27650,27700,27600,4456
20240319,124500,44690333400,27650,27600,27650,27600,1521
20240319,124400,44648328800,27600,27600,27650,27550,6465
20240319,124300,44469893550,27550,27600,27600,27550,3825
20240319,124200,44364401600,27600,27550,27600,27550,485
20240319,124100,44351020550,27550,27550,27600,27550,1040
20240319,124000,44322362750,27600,27500,27600,27500,3378
20240319,123900,44229316700,27500,27500,27550,27500,1303
20240319,123800,44193449550,27550,27500,27550,27500,1829
20240319,123700,44143140600,27550,27500,27550,27500,2890
20240319,123600,44063581250,27550,27550,27550,27500,3659
20240319,123500,43962940500,27500,27600,27600,27500,2243
20240319,123400,43901195800,27600,27550,27650,27550,2645
20240319,123300,43828217650,27600,27550,27650,27550,6130
20240319,123200,43659164100,27550,27600,27600,27550,1098
20240319,123100,43628910550,27600,27550,27600,27550,824
20240319,123000,43606195700,27550,27600,27600,27550,2375
20240319,122900,43540750200,27550,27600,27600,27550,1294
20240319,122800,43505054050,27600,27550,27600,27550,3307
20240319,122700,43413880550,27600,27600,27650,27550,1634
20240319,122600,43368794150,27600,27600,27600,27550,607
20240319,122500,43352063950,27600,27600,27600,27550,2007
20240319,122400,43296723300,27600,27600,27650,27550,972
20240319,122300,43269909650,27600,27650,27650,27600,3459
20240319,122200,43174434000,27600,27550,27650,27550,4589
20240319,122100,43047764200,27600,27550,27600,27550,1646
20240319,122000,43002359100,27550,27600,27600,27550,1932
20240319,121900,42949111350,27600,27550,27600,27550,1703
20240319,121800,42902156700,27550,27600,27600,27550,2061
20240319,121700,42845360500,27600,27600,27600,27550,1624
20240319,121600,42800591550,27600,27650,27650,27550,5377
20240319,121500,42652174550,27650,27650,27650,27600,1318
20240319,121400,42615764000,27650,27650,27650,27600,956
20240319,121300,42589358550,27650,27650,27650,27600,1157
20240319,121200,42557397400,27650,27650,27700,27600,1834
20240319,121100,42506695000,27600,27650,27800,27600,6971
20240319,121000,42313814500,27650,27650,27650,27600,1561
20240319,120900,42270687800,27650,27650,27650,27600,1076
20240319,120800,42240968350,27600,27650,27700,27600,1873
20240319,120700,42189178500,27700,27600,27700,27600,1921
20240319,120600,42136050100,27650,27600,27650,27600,906
20240319,120500,42111021250,27600,27650,27650,27600,955
20240319,120400,42084640950,27700,27650,27700,27650,1942
20240319,120300,42030924150,27650,27650,27700,27650,988
20240319,120200,42003581450,27650,27650,27700,27600,1454
20240319,120100,41963381200,27700,27650,27700,27600,1304
20240319,120000,41927314200,27650,27650,27700,27600,4393
20240319,115900,41805808100,27600,27600,27650,27600,1838
20240319,115800,41755020150,27600,27650,27650,27600,1286
20240319,115700,41719498950,27650,27650,27650,27600,1673
20240319,115600,41673274100,27650,27650,27650,27600,1812
20240319,115500,41623252750,27600,27650,27650,27600,580
20240319,115400,41607225800,27650,27650,27650,27600,2171
20240319,115300,41547299550,27650,27700,27700,27600,4776
20240319,115200,41415235500,27700,27700,27800,27650,3117
20240319,115100,41328833750,27750,27700,27750,27700,996
20240319,115000,41301216650,27700,27700,27700,27650,1081
20240319,114900,41271274850,27700,27700,27800,27650,3459
20240319,114800,41175421150,27700,27650,27700,27650,1929
20240319,114700,41122010300,27700,27750,27750,27650,2512
20240319,114600,41052446550,27700,27750,27750,27700,1681
20240319,114500,41005862850,27750,27750,27750,27700,2097
20240319,114400,40947759400,27750,27750,27750,27700,548
20240319,114300,40932573050,27750,27750,27750,27700,956
20240319,114200,40906063000,27750,27700,27750,27700,615
20240319,114100,40889012050,27750,27700,27750,27700,1332
20240319,114000,40852087400,27700,27750,27750,27700,865
20240319,113900,40828107250,27750,27700,27750,27700,940
20240319,113800,40802041550,27750,27700,27750,27700,3961
20240319,113700,40692143200,27750,27700,27750,27650,4789
20240319,113600,40559517850,27700,27650,27750,27650,1431
20240319,113500,40519865450,27650,27650,27700,27650,2396
20240319,113400,40453603900,27700,27700,27700,27600,1765
20240319,113300,40404793700,27700,27700,27700,27650,1569
20240319,113200,40361373250,27700,27650,27700,27650,1261
20240319,113100,40326469450,27650,27650,27700,27650,1348
20240319,113000,40289183300,27650,27700,27750,27650,3025
20240319,112900,40205375200,27700,27750,27750,27700,1709
20240319,112800,40157972450,27750,27700,27850,27700,5044
20240319,112700,40017969500,27750,27650,27800,27650,14926
20240319,112600,39604324950,27650,27600,27700,27550,9275
20240319,112500,39348044650,27600,27600,27600,27550,3990
20240319,112400,39237956800,27600,27550,27600,27500,3499
20240319,112300,39141423900,27550,27500,27550,27450,4625
20240319,112200,39014309350,27500,27500,27500,27450,4668
20240319,112100,38886022050,27450,27400,27500,27350,9725
20240319,112000,38619168400,27450,27500,27550,27400,35423
20240319,111900,37646856700,27500,27650,27650,27500,63544
20240319,111800,35894965500,27650,27700,27700,27600,17431
20240319,111700,35413082500,27700,27700,27700,27650,10079
20240319,111600,35133954800,27700,27850,27850,27700,17685
20240319,111500,34643382950,27800,27800,27900,27750,1532
20240319,111400,34600750200,27800,27850,27900,27750,8141
20240319,111300,34374360000,27900,27900,27900,27850,1145
20240319,111200,34342446350,27900,27850,27950,27850,1532
20240319,111100,34299703600,27850,27850,27900,27800,2907
20240319,111000,34218761300,27850,27800,27850,27800,1319
20240319,110900,34182051700,27800,27850,27900,27800,2532
20240319,110800,34111571500,27850,27900,27900,27850,3153
20240319,110700,34023700550,27900,27900,27900,27850,749
20240319,110600,34002832300,27900,27900,27950,27850,2267
20240319,110500,33939587400,27900,27900,27950,27850,6530
20240319,110400,33757435550,27900,27850,27900,27850,2121
20240319,110300,33698322350,27900,27900,27950,27900,4509
20240319,110200,33572502000,27900,28050,28050,27900,8868
20240319,110100,33324212650,28050,28100,28100,28050,503
20240319,110000,33310102800,28100,28050,28100,28050,706
20240319,105900,33290275450,28050,28100,28100,28050,2563
20240319,105800,33218347150,28100,28050,28100,28050,1875
20240319,105700,33165671100,28100,28100,28100,28050,2370
20240319,105600,33099154000,28050,28150,28150,28050,2158
20240319,105500,33038509200,28150,28100,28200,28100,4860
20240319,105400,32901621250,28100,28000,28100,28000,3477
20240319,105300,32804004300,28050,28050,28050,28000,3641
20240319,105200,32701973350,28000,28050,28100,28000,4528
20240319,105100,32575112850,28000,28050,28050,28000,3618
20240319,105000,32473737300,28050,28050,28100,28000,2543
20240319,104900,32402445650,28050,28050,28100,28050,2074
20240319,104800,32344238150,28100,28050,28100,28050,2309
20240319,104700,32279444450,28050,28050,28100,28000,1188
20240319,104600,32246107650,28050,28050,28100,28000,3214
20240319,104500,32156036300,28050,28050,28100,28050,1950
20240319,104400,32101294300,28100,28000,28100,28000,2046
20240319,104300,32043937900,28050,28000,28100,28000,3824
20240319,104200,31936684450,28050,28050,28100,28000,4710
20240319,104100,31804456400,28050,28050,28100,28000,3603
20240319,104000,31703385200,28050,28000,28050,27950,3268
20240319,103900,31611822900,28000,27950,28050,27900,6754
20240319,103800,31422779800,28000,28000,28000,27950,3492
20240319,103700,31325088000,28000,27850,28000,27850,5394
20240319,103600,31174606050,27850,27850,27900,27850,3061
20240319,103500,31089335650,27850,27850,27850,27800,3032
20240319,103400,31004979500,27800,27800,27850,27800,1972
20240319,103300,30950145750,27800,27850,27850,27800,2007
20240319,103200,30894322550,27850,27800,28000,27750,5186
20240319,103100,30749735300,27800,27750,28000,27650,31610
20240319,103000,29872479750,27750,27750,27850,27750,2069
20240319,102900,29814997300,27850,27850,27850,27800,20513
20240319,102800,29244625150,27800,27850,27850,27800,4455
20240319,102700,29120601450,27850,27850,27850,27800,9719
20240319,102600,28850072400,27900,27850,27900,27850,5396
20240319,102500,28699768650,27850,27850,27900,27850,2721
20240319,102400,28623916750,27900,27850,27900,27850,3880
20240319,102300,28515838400,27850,27900,27950,27850,2906
20240319,102200,28434759650,27900,27950,27950,27850,11547
20240319,102100,28112564050,27950,27900,27950,27900,4059
20240319,102000,27999181600,27900,27950,27950,27900,3015
20240319,101900,27915016600,27950,27950,28000,27950,3589
20240319,101800,27814688600,27950,27950,28000,27900,1622
20240319,101700,27769360100,27950,27950,28000,27900,10222
20240319,101600,27483964700,27950,28050,28050,27900,13310
20240319,101500,27111590650,28000,28100,28100,28000,4400
20240319,101400,26988154400,28100,28100,28100,28000,2674
20240319,101300,26913120150,28050,28100,28100,28050,1832
20240319,101200,26861696350,28100,28050,28100,28050,3154
20240319,101100,26773201350,28100,28100,28100,28050,1590
20240319,101000,26728569250,28050,28100,28150,28000,6824
20240319,100900,26537010900,28100,28100,28150,28050,1618
20240319,100800,26491547600,28100,28050,28100,28050,2014
20240319,100700,26435034450,28050,28000,28100,28000,4024
20240319,100600,26322216200,28050,28100,28100,28000,6008
20240319,100500,26153687000,28050,28150,28150,28050,5678
20240319,100400,25994109550,28100,28200,28200,28100,6633
20240319,100300,25807415650,28200,28200,28200,28150,2854
20240319,100200,25727015200,28150,28150,28200,28150,2004
20240319,100100,25670524850,28150,28150,28200,28150,1228
20240319,100000,25635941900,28150,28200,28200,28100,2157
20240319,095900,25575198000,28200,28100,28200,28050,4652
20240319,095800,25444349250,28100,28050,28100,28050,3818
20240319,095700,25337121850,28050,28050,28150,28000,5358
20240319,095600,25186679750,28100,28000,28100,28000,5359
20240319,095500,25036388900,28000,28050,28050,28000,4190
20240319,095400,24919018700,28050,28050,28100,28000,4998
20240319,095300,24778908400,28050,28000,28050,27950,10476
20240319,095200,24485808800,28000,28000,28000,27950,3386
20240319,095100,24391103800,28000,27950,28000,27900,4207
20240319,095000,24273553100,27950,27950,28000,27800,19461
20240319,094900,23730622100,27950,27900,27950,27850,12987
20240319,094800,23368675300,27900,27950,28050,27900,23614
20240319,094700,22708791750,27950,28150,28150,27900,43308
20240319,094600,21495703300,28100,28300,28300,28100,7825
20240319,094500,21275005050,28250,28350,28350,28200,22364
20240319,094400,20642408150,28350,28350,28400,28300,3896
20240319,094300,20531984850,28400,28400,28450,28350,3288
20240319,094200,20438602100,28400,28350,28450,28300,9606
20240319,094100,20166089150,28350,28400,28450,28300,6194
20240319,094000,19990390550,28450,28400,28450,28350,8754
20240319,093900,19741868650,28400,28350,28400,28350,4475
20240319,093800,19614824950,28400,28350,28400,28300,5978
20240319,093700,19445356000,28350,28150,28350,28150,9211
20240319,093600,19185122550,28150,28100,28150,28000,14768
20240319,093500,18770439800,28000,28100,28100,28000,16164
20240319,093400,18317184350,28100,28050,28100,28000,5040
20240319,093300,18175777450,28050,28000,28100,28000,9527
20240319,093200,17908589400,28000,28100,28100,28000,13509
20240319,093100,17529678750,28100,28100,28200,28050,7681
20240319,093000,17313842850,28150,28200,28200,28100,5085
20240319,092900,17170770200,28150,28200,28250,28150,11313
20240319,092800,16851725850,28150,28100,28200,28000,26579
20240319,092700,16105892950,28050,28250,28300,28050,63293
20240319,092600,14323311400,28250,28250,28300,28200,8518
20240319,092500,14082684450,28250,28350,28350,28250,12038
20240319,092400,13742263750,28350,28350,28400,28300,7008
20240319,092300,13543492200,28300,28350,28450,28300,10453
20240319,092200,13247024950,28350,28400,28450,28350,2389
20240319,092100,13179200850,28350,28450,28500,28350,7234
20240319,092000,12973613050,28500,28500,28500,28350,17015
20240319,091900,12489845850,28500,28450,28500,28400,8567
20240319,091800,12245902100,28400,28450,28500,28350,8606
20240319,091700,12001307750,28450,28400,28500,28350,7137
20240319,091600,11798345050,28350,28350,28450,28250,9362
20240319,091500,11532936300,28350,28200,28450,28200,15304
20240319,091400,11098939500,28200,28200,28300,28150,14129
20240319,091300,10700110350,28200,28250,28300,28150,28323
20240319,091200,9901848850,28250,28450,28450,28200,35789
20240319,091100,8888981950,28400,28350,28500,28300,9716
20240319,091000,8612972850,28400,28450,28500,28250,17254
20240319,090900,8123860100,28500,28400,28500,28300,21996
20240319,090800,7499782500,28400,28550,28650,28350,23667
20240319,090700,6825926700,28500,28900,28900,28500,27586
20240319,090600,6034781400,28900,28900,28900,28800,13655
20240319,090500,5640721900,28900,28850,28900,28750,17390
20240319,090400,5139090700,28850,28700,28900,28600,18498
20240319,090300,4606752300,28600,28500,28700,28450,12521
20240319,090200,4248227500,28550,28350,28600,28150,43705
20240319,090100,3007941100,28350,28450,28550,28250,34625
20240319,090000,2024575250,28400,28950,29050,28400,66487