stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192400,55355805000,30000,30000,30000,30000,22738
20240325,192300,55355805000,30000,30000,30000,30000,0
20240325,192200,55355805000,30000,30000,30000,30000,0
20240325,192100,55355805000,30000,30000,30000,30000,0
20240325,192000,55355805000,30000,30000,30000,30000,0
20240325,191900,55355805000,30000,30000,30000,30000,0
20240325,191800,55355805000,30000,30000,30000,30000,0
20240325,191700,55355805000,30000,30000,30000,30000,0
20240325,191600,55355805000,30000,30000,30000,30000,0
20240325,191500,55355805000,30000,30000,30000,30000,0
20240325,191400,55355805000,30000,30000,30000,30000,0
20240325,191300,55355805000,30000,30000,30000,30000,0
20240325,191200,55355805000,30000,30000,30000,30000,0
20240325,191100,55355805000,30000,30000,30000,30000,0
20240325,191000,55355805000,30000,30000,30000,30000,0
20240325,190900,55355805000,30000,30000,30000,30000,0
20240325,190800,55355805000,30000,30000,30000,30000,0
20240325,190700,55355805000,30000,30000,30000,30000,0
20240325,190600,55355805000,30000,30000,30000,30000,0
20240325,190500,55355805000,30000,30000,30000,30000,0
20240325,190400,55355805000,30000,30000,30000,30000,0
20240325,190300,55355805000,30000,30000,30000,30000,0
20240325,190200,55355805000,30000,30000,30000,30000,0
20240325,190100,55355805000,30000,30000,30000,30000,0
20240325,190000,55355805000,30000,30000,30000,30000,0
20240325,185900,55355805000,30000,30000,30000,30000,0
20240325,185800,55355805000,30000,30000,30000,30000,0
20240325,185700,55355805000,30000,30000,30000,30000,0
20240325,185600,55355805000,30000,30000,30000,30000,0
20240325,185500,55355805000,30000,30000,30000,30000,0
20240325,185400,55355805000,30000,30000,30000,30000,22738
20240325,185300,55355805000,30000,30000,30000,30000,0
20240325,185200,55355805000,30000,30000,30000,30000,0
20240325,185100,55355805000,30000,30000,30000,30000,0
20240325,185000,55355805000,30000,30000,30000,30000,0
20240325,184900,55355805000,30000,30000,30000,30000,0
20240325,184800,55355805000,30000,30000,30000,30000,0
20240325,184700,55355805000,30000,30000,30000,30000,0
20240325,184600,55355805000,30000,30000,30000,30000,0
20240325,184500,55355805000,30000,30000,30000,30000,0
20240325,184400,55355805000,30000,30000,30000,30000,0
20240325,184300,55355805000,30000,30000,30000,30000,0
20240325,184200,55355805000,30000,30000,30000,30000,0
20240325,184100,55355805000,30000,30000,30000,30000,0
20240325,184000,55355805000,30000,30000,30000,30000,0
20240325,183900,55355805000,30000,30000,30000,30000,0
20240325,183800,55355805000,30000,30000,30000,30000,0
20240325,183700,55355805000,30000,30000,30000,30000,0
20240325,183600,55355805000,30000,30000,30000,30000,0
20240325,183500,55355805000,30000,30000,30000,30000,0
20240325,183400,55355805000,30000,30000,30000,30000,0
20240325,183300,55355805000,30000,30000,30000,30000,0
20240325,183200,55355805000,30000,30000,30000,30000,0
20240325,183100,55355805000,30000,30000,30000,30000,0
20240325,183000,55355805000,30000,30000,30000,30000,0
20240325,182900,55355805000,30000,30000,30000,30000,0
20240325,182800,55355805000,30000,30000,30000,30000,0
20240325,182700,55355805000,30000,30000,30000,30000,0
20240325,182600,55355805000,30000,30000,30000,30000,0
20240325,182500,55355805000,30000,30000,30000,30000,0
20240325,182400,55355805000,30000,30000,30000,30000,22738
20240325,182300,55355805000,30000,30000,30000,30000,0
20240325,182200,55355805000,30000,30000,30000,30000,0
20240325,182100,55355805000,30000,30000,30000,30000,0
20240325,182000,55355805000,30000,30000,30000,30000,0
20240325,181900,55355805000,30000,30000,30000,30000,0
20240325,181800,55355805000,30000,30000,30000,30000,0
20240325,181700,55355805000,30000,30000,30000,30000,0
20240325,181600,55355805000,30000,30000,30000,30000,0
20240325,181500,55355805000,30000,30000,30000,30000,0
20240325,181400,55355805000,30000,30000,30000,30000,0
20240325,181300,55355805000,30000,30000,30000,30000,0
20240325,181200,55355805000,30000,30000,30000,30000,0
20240325,181100,55355805000,30000,30000,30000,30000,0
20240325,181000,55355805000,30000,30000,30000,30000,0
20240325,180900,55355805000,30000,30000,30000,30000,0
20240325,180800,55355805000,30000,30000,30000,30000,0
20240325,180700,55355805000,30000,30000,30000,30000,0
20240325,180600,55355805000,30000,30000,30000,30000,0
20240325,180500,55355805000,30000,30000,30000,30000,0
20240325,180400,55355805000,30000,30000,30000,30000,0
20240325,180300,55355805000,30000,30000,30000,30000,0
20240325,180200,55355805000,30000,30000,30000,30000,0
20240325,180100,55355805000,30000,30000,30000,30000,0
20240325,180000,55355805000,30000,30000,30000,30000,0
20240325,175900,55355805000,30000,30000,30000,30000,0
20240325,175800,55355805000,30000,30000,30000,30000,0
20240325,175700,55355805000,30000,30000,30000,30000,0
20240325,175600,55355805000,30000,30000,30000,30000,0
20240325,175500,55355805000,30000,30000,30000,30000,0
20240325,175400,55355805000,30000,30000,30000,30000,22738
20240325,175300,55355805000,30000,30000,30000,30000,0
20240325,175200,55355805000,30000,30000,30000,30000,0
20240325,175100,55355805000,30000,30000,30000,30000,0
20240325,175000,55355805000,30000,30000,30000,30000,0
20240325,174900,55355805000,30000,30000,30000,30000,0
20240325,174800,55355805000,30000,30000,30000,30000,0
20240325,174700,55355805000,30000,30000,30000,30000,0
20240325,174600,55355805000,30000,30000,30000,30000,0
20240325,174500,55355805000,30000,30000,30000,30000,0
20240325,174400,55355805000,30000,30000,30000,30000,0
20240325,174300,55355805000,30000,30000,30000,30000,0
20240325,174200,55355805000,30000,30000,30000,30000,0
20240325,174100,55355805000,30000,30000,30000,30000,0
20240325,174000,55355805000,30000,30000,30000,30000,0
20240325,173900,55355805000,30000,30000,30000,30000,0
20240325,173800,55355805000,30000,30000,30000,30000,0
20240325,173700,55355805000,30000,30000,30000,30000,0
20240325,173600,55355805000,30000,30000,30000,30000,0
20240325,173500,55355805000,30000,30000,30000,30000,0
20240325,173400,55355805000,30000,30000,30000,30000,0
20240325,173300,55355805000,30000,30000,30000,30000,0
20240325,173200,55355805000,30000,30000,30000,30000,0
20240325,173100,55355805000,30000,30000,30000,30000,0
20240325,173000,55355805000,30000,30000,30000,30000,0
20240325,172900,55355805000,30000,30000,30000,30000,0
20240325,172800,55355805000,30000,30000,30000,30000,0
20240325,172700,55355805000,30000,30000,30000,30000,0
20240325,172600,55355805000,30000,30000,30000,30000,0
20240325,172500,55355805000,30000,30000,30000,30000,0
20240325,172400,55355805000,30000,30000,30000,30000,22738
20240325,172300,55355805000,30000,30000,30000,30000,0
20240325,172200,55355805000,30000,30000,30000,30000,0
20240325,172100,55355805000,30000,30000,30000,30000,0
20240325,172000,55355805000,30000,30000,30000,30000,0
20240325,171900,55355805000,30000,30000,30000,30000,0
20240325,171800,55355805000,30000,30000,30000,30000,0
20240325,171700,55355805000,30000,30000,30000,30000,0
20240325,171600,55355805000,30000,30000,30000,30000,0
20240325,171500,55355805000,30000,30000,30000,30000,0
20240325,171400,55355805000,30000,30000,30000,30000,0
20240325,171300,55355805000,30000,30000,30000,30000,0
20240325,171200,55355805000,30000,30000,30000,30000,0
20240325,171100,55355805000,30000,30000,30000,30000,0
20240325,171000,55355805000,30000,30000,30000,30000,0
20240325,170900,55355805000,30000,30000,30000,30000,0
20240325,170800,55355805000,30000,30000,30000,30000,0
20240325,170700,55355805000,30000,30000,30000,30000,0
20240325,170600,55355805000,30000,30000,30000,30000,0
20240325,170500,55355805000,30000,30000,30000,30000,0
20240325,170400,55355805000,30000,30000,30000,30000,0
20240325,170300,55355805000,30000,30000,30000,30000,0
20240325,170200,55355805000,30000,30000,30000,30000,0
20240325,170100,55355805000,30000,30000,30000,30000,0
20240325,170000,55355805000,30000,30000,30000,30000,0
20240325,165900,55355805000,30000,30000,30000,30000,0
20240325,165800,55355805000,30000,30000,30000,30000,0
20240325,165700,55355805000,30000,30000,30000,30000,0
20240325,165600,55355805000,30000,30000,30000,30000,0
20240325,165500,55355805000,30000,30000,30000,30000,0
20240325,165400,55355805000,30000,30000,30000,30000,22738
20240325,165300,55355805000,30000,30000,30000,30000,0
20240325,165200,55355805000,30000,30000,30000,30000,0
20240325,165100,55355805000,30000,30000,30000,30000,0
20240325,165000,55355805000,30000,30000,30000,30000,0
20240325,164900,55355805000,30000,30000,30000,30000,0
20240325,164800,55355805000,30000,30000,30000,30000,0
20240325,164700,55355805000,30000,30000,30000,30000,0
20240325,164600,55355805000,30000,30000,30000,30000,0
20240325,164500,55355805000,30000,30000,30000,30000,0
20240325,164400,55355805000,30000,30000,30000,30000,0
20240325,164300,55355805000,30000,30000,30000,30000,0
20240325,164200,55355805000,30000,30000,30000,30000,0
20240325,164100,55355805000,30000,30000,30000,30000,0
20240325,164000,55355805000,30000,30000,30000,30000,0
20240325,163900,55355805000,30000,30000,30000,30000,0
20240325,163800,55355805000,30000,30000,30000,30000,0
20240325,163700,55355805000,30000,30000,30000,30000,0
20240325,163600,55355805000,30000,30000,30000,30000,0
20240325,163500,55355805000,30000,30000,30000,30000,0
20240325,163400,55355805000,30000,30000,30000,30000,0
20240325,163300,55355805000,30000,30000,30000,30000,0
20240325,163200,55355805000,30000,30000,30000,30000,0
20240325,163100,55355805000,30000,30000,30000,30000,0
20240325,163000,55355805000,30000,30000,30000,30000,0
20240325,162900,55355805000,30000,30000,30000,30000,0
20240325,162800,55355805000,30000,30000,30000,30000,0
20240325,162700,55355805000,30000,30000,30000,30000,0
20240325,162600,55355805000,30000,30000,30000,30000,0
20240325,162500,55355805000,30000,30000,30000,30000,0
20240325,162400,55355805000,30000,30000,30000,30000,22738
20240325,162300,55355805000,30000,30000,30000,30000,0
20240325,162200,55355805000,30000,30000,30000,30000,0
20240325,162100,55355805000,30000,30000,30000,30000,0
20240325,162000,55355805000,30000,30000,30000,30000,0
20240325,161900,55355805000,30000,30000,30000,30000,0
20240325,161800,55355805000,30000,30000,30000,30000,0
20240325,161700,55355805000,30000,30000,30000,30000,0
20240325,161600,55355805000,30000,30000,30000,30000,0
20240325,161500,55355805000,30000,30000,30000,30000,0
20240325,161400,55355805000,30000,30000,30000,30000,0
20240325,161300,55355805000,30000,30000,30000,30000,0
20240325,161200,55355805000,30000,30000,30000,30000,0
20240325,161100,55355805000,30000,30000,30000,30000,0
20240325,161000,55355805000,30000,30000,30000,30000,0
20240325,160900,55355805000,30000,30000,30000,30000,0
20240325,160800,55355805000,30000,30000,30000,30000,0
20240325,160700,55355805000,30000,30000,30000,30000,0
20240325,160600,55355805000,30000,30000,30000,30000,0
20240325,160500,55355805000,30000,30000,30000,30000,0
20240325,160400,55355805000,30000,30000,30000,30000,0
20240325,160300,55355805000,30000,30000,30000,30000,0
20240325,160200,55355805000,30000,30000,30000,30000,0
20240325,160100,55355805000,30000,30000,30000,30000,0
20240325,160000,55355805000,30000,30000,30000,30000,0
20240325,155900,55355805000,30000,30000,30000,30000,0
20240325,155800,55355805000,30000,30000,30000,30000,0
20240325,155700,55355805000,30000,30000,30000,30000,0
20240325,155600,55355805000,30000,30000,30000,30000,0
20240325,155500,55355805000,30000,30000,30000,30000,0
20240325,155400,55355805000,30000,30000,30000,30000,22738
20240325,155300,55355805000,30000,30000,30000,30000,0
20240325,155200,55355805000,30000,30000,30000,30000,0
20240325,155100,55355805000,30000,30000,30000,30000,0
20240325,155000,55355805000,30000,30000,30000,30000,0
20240325,154900,55355805000,30000,30000,30000,30000,0
20240325,154800,55355805000,30000,30000,30000,30000,0
20240325,154700,55355805000,30000,30000,30000,30000,0
20240325,154600,55355805000,30000,30000,30000,30000,0
20240325,154500,55355805000,30000,30000,30000,30000,0
20240325,154400,55355805000,30000,30000,30000,30000,0
20240325,154300,55355805000,30000,30000,30000,30000,0
20240325,154200,55355805000,30000,30000,30000,30000,0
20240325,154100,55355805000,30000,30000,30000,30000,0
20240325,154000,55355805000,30000,30000,30000,30000,0
20240325,153900,55355805000,30000,30000,30000,30000,0
20240325,153800,55355805000,30000,30000,30000,30000,0
20240325,153700,55355805000,30000,30000,30000,30000,0
20240325,153600,55355805000,30000,30000,30000,30000,0
20240325,153500,55355805000,30000,30000,30000,30000,0
20240325,153400,55355805000,30000,30000,30000,30000,0
20240325,153300,55355805000,30000,30000,30000,30000,0
20240325,153200,55355805000,30000,30000,30000,30000,0
20240325,153100,55355805000,30000,30000,30000,30000,0
20240325,153000,55355805000,30000,30000,30000,30000,22738
20240325,152900,54673665000,29950,29950,29950,29950,0
20240325,152800,54673665000,29950,29950,29950,29950,0
20240325,152700,54673665000,29950,29950,29950,29950,0
20240325,152600,54673665000,29950,29950,29950,29950,0
20240325,152500,54673665000,29950,29950,29950,29950,0
20240325,152400,54673665000,29950,29950,29950,29950,0
20240325,152300,54673665000,29950,29950,29950,29950,0
20240325,152200,54673665000,29950,29950,29950,29950,0
20240325,152100,54673665000,29950,29950,29950,29950,0
20240325,152000,54673665000,29950,29950,29950,29950,0
20240325,151900,54673665000,29950,30050,30050,29950,7923
20240325,151800,54436129300,30050,30000,30050,29950,3227
20240325,151700,54339297800,30000,29950,30050,29900,6600
20240325,151600,54141293700,29950,29850,29950,29850,3924
20240325,151500,54023812500,29850,29850,29950,29850,4138
20240325,151400,53900130450,29850,29850,29900,29800,3768
20240325,151300,53787612450,29850,29850,29850,29800,2010
20240325,151200,53727637300,29800,29850,29850,29800,2101
20240325,151100,53664992650,29850,29850,29900,29800,1486
20240325,151000,53620640150,29800,29850,29850,29800,2439
20240325,150900,53547909750,29800,29850,29850,29800,1535
20240325,150800,53502122450,29800,29850,29850,29750,3497
20240325,150700,53397938800,29850,29850,29850,29750,4349
20240325,150600,53268317200,29850,29850,29850,29800,3039
20240325,150500,53177685850,29850,29900,29900,29800,780
20240325,150400,53154411400,29850,29900,29900,29800,2365
20240325,150300,53083829800,29850,29900,29900,29850,1185
20240325,150200,53048437850,29900,29850,29900,29800,1461
20240325,150100,53004845200,29850,29900,29900,29800,2492
20240325,150000,52930552450,29800,29850,29900,29800,2034
20240325,145900,52869868300,29850,29800,29850,29800,2147
20240325,145800,52805810100,29800,29850,29850,29800,1094
20240325,145700,52773178350,29800,29850,29850,29800,1595
20240325,145600,52725613750,29800,29850,29850,29800,1386
20240325,145500,52684285850,29850,29850,29900,29800,959
20240325,145400,52655676400,29800,29800,29900,29750,1148
20240325,145300,52621434900,29800,29850,29900,29800,2799
20240325,145200,52537971200,29850,29950,29950,29800,2551
20240325,145100,52461797500,29950,29900,29950,29750,10431
20240325,145000,52150770850,29900,29950,29950,29850,1080
20240325,144900,52118481650,29850,29950,29950,29850,1904
20240325,144800,52061598950,29950,29900,29950,29850,2614
20240325,144700,51983447950,29950,29950,29950,29900,909
20240325,144600,51956234350,29950,29900,29950,29850,2379
20240325,144500,51885040900,29900,29900,29950,29850,1324
20240325,144400,51845470100,29850,29900,29900,29850,742
20240325,144300,51823292350,29850,29900,29950,29850,773
20240325,144200,51800196500,29850,29850,29900,29800,1605
20240325,144100,51752269550,29850,29900,29950,29850,2289
20240325,144000,51683899650,29900,29900,29950,29850,2469
20240325,143900,51610110150,29900,29850,29900,29850,1741
20240325,143800,51558121300,29900,29900,29900,29850,1642
20240325,143700,51509077400,29850,29900,29900,29850,1562
20240325,143600,51462420350,29850,29850,29900,29850,1278
20240325,143500,51424229150,29850,29900,29900,29850,1657
20240325,143400,51374734900,29900,29850,29900,29800,1681
20240325,143300,51324524850,29800,29900,29900,29800,913
20240325,143200,51297268700,29850,29900,29900,29800,2035
20240325,143100,51236542150,29900,29800,29900,29800,1872
20240325,143000,51180692900,29800,29900,29900,29800,5327
20240325,142900,51021677850,29900,29900,29900,29850,1746
20240325,142800,50969504900,29850,29850,29900,29850,1043
20240325,142700,50938347000,29900,29900,29900,29850,1650
20240325,142600,50889064200,29850,29850,29900,29800,1693
20240325,142500,50838529550,29800,29800,29850,29750,1347
20240325,142400,50798357250,29800,29800,29850,29750,1820
20240325,142300,50744105350,29850,29900,29950,29800,2946
20240325,142200,50656133100,29850,29900,30000,29800,18489
20240325,142100,50104727150,29950,29950,29950,29850,9489
20240325,142000,49821003150,29950,30050,30100,29900,7804
20240325,141900,49587011500,30000,30050,30050,30000,1408
20240325,141800,49544736250,30000,30050,30100,30000,3213
20240325,141700,49448200150,30100,30100,30100,30050,763
20240325,141600,49425245200,30100,30100,30100,30050,1188
20240325,141500,49389520600,30050,30100,30100,30050,3223
20240325,141400,49292539850,30050,30100,30100,30050,1163
20240325,141300,49257567050,30100,30050,30100,30050,1011
20240325,141200,49227157000,30100,30050,30100,30050,1373
20240325,141100,49185869350,30050,30050,30100,30000,3128
20240325,141000,49091871650,30000,30050,30050,30000,2288
20240325,140900,49023160050,30000,30050,30050,30000,1178
20240325,140800,48987813900,29950,30000,30050,29950,1830
20240325,140700,48932885650,30000,30050,30100,30000,1973
20240325,140600,48873626500,30000,30100,30100,30000,1213
20240325,140500,48837192450,30050,30100,30100,30000,1678
20240325,140400,48786756350,30050,30100,30100,30000,863
20240325,140300,48760793950,30100,30050,30100,29950,4911
20240325,140200,48613332400,30050,30050,30050,30000,1456
20240325,140100,48569618950,30050,30050,30100,30000,2227
20240325,140000,48502679450,30100,30000,30100,30000,1316
20240325,135900,48463113600,30050,30000,30050,30000,1275
20240325,135800,48424817300,30000,30050,30050,30000,1459
20240325,135700,48381010600,30000,30000,30050,30000,1810
20240325,135600,48326693400,30050,30150,30150,30000,6008
20240325,135500,48146292050,30100,30100,30150,30050,601
20240325,135400,48128220300,30100,30150,30150,30100,1531
20240325,135300,48082129550,30150,30100,30150,30100,1128
20240325,135200,48048129050,30150,30150,30150,30100,923
20240325,135100,48020328950,30100,30150,30150,30100,1077
20240325,135000,47987879300,30100,30150,30150,30100,1627
20240325,134900,47938871100,30150,30150,30150,30100,713
20240325,134800,47917386700,30150,30150,30200,30100,1144
20240325,134700,47882905450,30150,30100,30200,30100,892
20240325,134600,47856024450,30100,30200,30200,30100,1860
20240325,134500,47799912000,30200,30150,30200,30100,1329
20240325,134400,47759849650,30150,30200,30200,30100,686
20240325,134300,47739191050,30200,30200,30200,30100,2334
20240325,134200,47668838900,30200,30200,30200,30150,4831
20240325,134100,47523132900,30200,30150,30200,30150,3047
20240325,134000,47431191350,30150,30150,30200,30100,1194
20240325,133900,47395194150,30150,30100,30200,30050,5552
20240325,133800,47227999550,30100,30050,30100,30000,1994
20240325,133700,47168099650,30000,30000,30050,30000,1675
20240325,133600,47117785750,30050,30000,30050,30000,2817
20240325,133500,47033159600,30000,30000,30050,30000,843
20240325,133400,47007855450,30000,30050,30100,30000,3632
20240325,133300,46898731050,30050,30200,30200,30050,18593
20240325,133200,46338885350,30150,30200,30200,30150,1191
20240325,133100,46302956050,30150,30250,30250,30150,3183
20240325,133000,46206900650,30200,30150,30250,30150,1001
20240325,132900,46176654500,30200,30150,30250,30150,1402
20240325,132800,46134305750,30150,30250,30300,30150,5770
20240325,132700,45959731400,30250,30300,30350,30250,1929
20240325,132600,45901282150,30350,30300,30350,30250,2199
20240325,132500,45834679300,30300,30250,30300,30250,1559
20240325,132400,45787504750,30250,30200,30300,30200,1734
20240325,132300,45735054750,30200,30350,30350,30150,3299
20240325,132200,45635237650,30300,30450,30500,30300,7362
20240325,132100,45411476300,30400,30450,30500,30400,4921
20240325,132000,45261617900,30400,30500,30500,30350,6708
20240325,131900,45057344700,30500,30450,30500,30450,10574
20240325,131800,44735155900,30450,30400,30500,30350,7779
20240325,131700,44498294600,30400,30400,30400,30350,3942
20240325,131600,44378493350,30400,30400,30400,30300,4623
20240325,131500,44238112950,30350,30450,30500,30350,6660
20240325,131400,44035608950,30450,30300,30450,30250,18720
20240325,131300,43466642000,30200,30200,30300,30150,11063
20240325,131200,43132154800,30200,30150,30200,30100,3938
20240325,131100,43013283600,30150,30100,30150,30100,4170
20240325,131000,42887583350,30100,30100,30150,30100,2623
20240325,130900,42808547100,30100,30100,30100,30050,2400
20240325,130800,42736317100,30100,30100,30150,30050,5006
20240325,130700,42585651550,30100,30100,30100,30050,2276
20240325,130600,42517154800,30100,30050,30100,30050,4023
20240325,130500,42396100150,30050,30100,30150,30050,3354
20240325,130400,42295166550,30050,30050,30100,30050,4352
20240325,130300,42164185300,30050,30050,30100,30000,3869
20240325,130200,42047921050,30000,30000,30050,30000,3423
20240325,130100,41945099700,30050,30000,30050,30000,2592
20240325,130000,41867250800,30000,30000,30050,30000,676
20240325,125900,41846952700,30000,30000,30050,29950,1990
20240325,125800,41787250900,29950,29950,30000,29950,7513
20240325,125700,41561885600,30000,29950,30000,29900,5078
20240325,125600,41409774800,29950,29950,29950,29900,611
20240325,125500,41391484200,29900,29900,29950,29900,1205
20240325,125400,41355434300,29900,29900,29950,29850,3139
20240325,125300,41261551650,29900,29850,29900,29850,1639
20240325,125200,41212559900,29850,29850,29900,29850,1089
20240325,125100,41180017700,29850,29900,29900,29850,628
20240325,125000,41161260500,29900,29850,29900,29850,2547
20240325,124900,41085142450,29850,29800,29900,29800,1184
20240325,124800,41049798150,29800,29800,29850,29800,433
20240325,124700,41036880450,29800,29850,29850,29800,3155
20240325,124600,40942793650,29800,29800,29850,29800,331
20240325,124500,40932922500,29850,29800,29900,29800,1761
20240325,124400,40880380800,29850,29800,29850,29800,1144
20240325,124300,40846261450,29800,29850,29850,29800,1357
20240325,124200,40805776250,29850,29800,29850,29800,1959
20240325,124100,40747351750,29800,29800,29850,29800,382
20240325,124000,40735964450,29800,29850,29850,29800,1393
20240325,123900,40694417350,29850,29800,29850,29750,1973
20240325,123800,40635648050,29800,29800,29800,29750,1037
20240325,123700,40604761500,29800,29800,29800,29750,1419
20240325,123600,40562485650,29800,29750,29800,29750,3151
20240325,123500,40468611500,29800,29750,29800,29750,1254
20240325,123400,40431271900,29750,29800,29850,29750,2148
20240325,123300,40367260250,29850,29850,29850,29800,3565
20240325,123200,40260996150,29800,29800,29850,29800,1531
20240325,123100,40215328100,29800,29800,29850,29800,617
20240325,123000,40196923100,29800,29750,29800,29700,1912
20240325,122900,40139983750,29750,29750,29800,29700,919
20240325,122800,40112653600,29750,29750,29800,29700,1697
20240325,122700,40062147100,29750,29800,29800,29750,1196
20240325,122600,40026548800,29800,29750,29800,29750,793
20240325,122500,40002926350,29750,29750,29800,29750,1792
20240325,122400,39949556800,29750,29800,29850,29700,2137
20240325,122300,39885911950,29800,29800,29850,29750,930
20240325,122200,39858197550,29750,29750,29800,29750,992
20240325,122100,39828663550,29750,29800,29850,29700,3096
20240325,122000,39736432750,29750,29800,29850,29750,2089
20240325,121900,39674182050,29750,29800,29800,29700,5129
20240325,121800,39521362350,29750,29750,29800,29700,2574
20240325,121700,39444812900,29700,29700,29750,29700,1692
20240325,121600,39394529500,29750,29750,29750,29700,965
20240325,121500,39365845850,29750,29700,29750,29700,1573
20240325,121400,39319077150,29700,29750,29750,29700,841
20240325,121300,39294081800,29700,29750,29800,29700,1717
20240325,121200,39243054500,29700,29750,29800,29700,833
20240325,121100,39218268500,29800,29750,29800,29750,1163
20240325,121000,39183661050,29750,29750,29800,29750,1403
20240325,120900,39141881450,29750,29750,29800,29750,1173
20240325,120800,39106970600,29750,29750,29800,29750,2647
20240325,120700,39028188850,29800,29750,29800,29750,883
20240325,120600,39001903550,29800,29800,29800,29750,1723
20240325,120500,38950613850,29800,29800,29800,29750,1371
20240325,120400,38909785700,29800,29850,29850,29750,2537
20240325,120300,38834182350,29800,29850,29850,29800,2566
20240325,120200,38757645200,29800,29850,29850,29800,928
20240325,120100,38729970650,29850,29850,29850,29800,830
20240325,120000,38705209900,29850,29800,29850,29800,2067
20240325,115900,38643591700,29850,29800,29850,29800,1542
20240325,115800,38597602850,29800,29850,29900,29800,2168
20240325,115700,38532923950,29800,29850,29850,29800,483
20240325,115600,38518529150,29850,29850,29900,29800,1271
20240325,115500,38480577350,29850,29800,29900,29800,1182
20240325,115400,38445320600,29800,29900,29900,29800,921
20240325,115300,38417853050,29900,29850,29900,29800,2091
20240325,115200,38355412850,29900,29850,29900,29850,1376
20240325,115100,38314307800,29850,29850,29900,29800,2689
20240325,115000,38234007250,29850,29750,29850,29750,2901
20240325,114900,38147561100,29750,29750,29800,29700,1611
20240325,114800,38099600850,29750,29750,29800,29700,1179
20240325,114700,38064515650,29700,29750,29800,29700,597
20240325,114600,38046750100,29800,29750,29800,29700,1150
20240325,114500,38012523200,29750,29750,29800,29700,1763
20240325,114400,37960091650,29750,29750,29750,29700,1329
20240325,114300,37920590100,29750,29750,29750,29700,3999
20240325,114200,37801782000,29750,29750,29800,29700,6795
20240325,114100,37599638050,29800,29800,29800,29750,2629
20240325,114000,37521346650,29800,29800,29800,29750,1734
20240325,113900,37469695250,29800,29750,29800,29750,2054
20240325,113800,37408545200,29800,29800,29850,29750,4479
20240325,113700,37274991850,29800,29750,29850,29750,4613
20240325,113600,37137548150,29800,29650,29800,29650,6144
20240325,113500,36954992600,29650,29600,29650,29600,2542
20240325,113400,36879630300,29600,29600,29650,29600,904
20240325,113300,36852832850,29600,29550,29650,29550,1085
20240325,113200,36820704550,29550,29550,29650,29550,2833
20240325,113100,36736843700,29550,29550,29600,29550,1237
20240325,113000,36700252200,29600,29550,29650,29550,826
20240325,112900,36675806100,29550,29500,29650,29500,1432
20240325,112800,36633463150,29500,29600,29600,29500,1724
20240325,112700,36582485800,29550,29600,29600,29500,2162
20240325,112600,36518651400,29550,29600,29600,29500,1710
20240325,112500,36468144800,29550,29600,29600,29550,1211
20240325,112400,36432334400,29550,29550,29650,29550,1538
20240325,112300,36386809450,29600,29550,29650,29550,858
20240325,112200,36361415150,29600,29600,29650,29550,2012
20240325,112100,36301812000,29600,29650,29650,29550,1669
20240325,112000,36252415650,29650,29550,29650,29500,3798
20240325,111900,36140089550,29500,29500,29500,29400,3671
20240325,111800,36031831350,29500,29400,29500,29400,5074
20240325,111700,35882557350,29400,29400,29450,29400,6064
20240325,111600,35704189500,29450,29450,29500,29400,1606
20240325,111500,35656912300,29400,29450,29450,29400,1501
20240325,111400,35612739200,29400,29400,29500,29400,2491
20240325,111300,35539447850,29400,29450,29450,29400,4565
20240325,111200,35405224300,29400,29450,29500,29400,2823
20240325,111100,35322128250,29450,29400,29450,29400,2101
20240325,111000,35260330550,29400,29400,29450,29400,1473
20240325,110900,35216984900,29400,29450,29450,29400,2026
20240325,110800,35157370200,29450,29450,29500,29400,2358
20240325,110700,35087952550,29450,29400,29500,29400,2236
20240325,110600,35022139000,29400,29500,29500,29400,1813
20240325,110500,34968816650,29450,29450,29500,29400,1574
20240325,110400,34922463250,29450,29450,29500,29400,5144
20240325,110300,34771073000,29400,29500,29500,29400,1391
20240325,110200,34730124850,29450,29450,29500,29450,2299
20240325,110100,34662392350,29500,29450,29500,29400,8928
20240325,110000,34399786150,29450,29450,29500,29400,2087
20240325,105900,34338300600,29500,29450,29500,29450,1245
20240325,105800,34301615950,29450,29500,29500,29450,2781
20240325,105700,34219614950,29450,29500,29500,29450,2168
20240325,105600,34155709850,29500,29500,29550,29450,6746
20240325,105500,33956853700,29550,29450,29550,29450,1932
20240325,105400,33899879700,29450,29500,29550,29450,2903
20240325,105300,33814293900,29450,29450,29500,29450,3513
20240325,105200,33710700400,29450,29450,29500,29450,1271
20240325,105100,33673250350,29450,29450,29500,29450,2114
20240325,105000,33610978550,29450,29500,29500,29450,1521
20240325,104900,33566131950,29500,29500,29550,29450,3171
20240325,104800,33472570400,29500,29600,29600,29500,4279
20240325,104700,33346123250,29600,29550,29600,29500,4205
20240325,104600,33221735250,29500,29450,29550,29450,2443
20240325,104500,33149600800,29450,29450,29550,29450,3981
20240325,104400,33032220500,29500,29450,29500,29450,1093
20240325,104300,33000016850,29450,29500,29500,29450,1016
20240325,104200,32970069650,29450,29450,29500,29450,2020
20240325,104100,32910541000,29450,29450,29500,29450,1024
20240325,104000,32880374650,29450,29500,29500,29400,1130
20240325,103900,32847083650,29450,29450,29550,29400,3206
20240325,103800,32752606700,29450,29400,29500,29400,2329
20240325,103700,32683992850,29400,29450,29500,29400,1942
20240325,103600,32626850250,29500,29400,29600,29400,5438
20240325,103500,32466603550,29400,29400,29500,29400,3204
20240325,103400,32372358200,29450,29450,29450,29400,2656
20240325,103300,32294240850,29450,29450,29500,29400,3978
20240325,103200,32177034350,29450,29450,29500,29450,3045
20240325,103100,32087284300,29450,29450,29500,29450,2150
20240325,103000,32023933550,29450,29400,29500,29350,5322
20240325,102900,31867344150,29400,29450,29450,29350,9713
20240325,102800,31582038950,29400,29400,29450,29400,4575
20240325,102700,31447449200,29450,29450,29500,29400,7482
20240325,102600,31227092850,29450,29450,29450,29400,4581
20240325,102500,31092249900,29450,29450,29500,29400,9234
20240325,102400,30820327400,29450,29350,29450,29350,4459
20240325,102300,30689122600,29400,29350,29400,29300,2126
20240325,102200,30626732550,29350,29250,29350,29250,6989
20240325,102100,30421913300,29250,29250,29300,29250,8201
20240325,102000,30181905100,29250,29250,29300,29250,3457
20240325,101900,30080772950,29300,29250,29300,29200,8499
20240325,101800,29832219650,29250,29350,29350,29250,7466
20240325,101700,29613491650,29400,29350,29450,29300,5595
20240325,101600,29449227200,29350,29300,29350,29300,7089
20240325,101500,29241452450,29300,29350,29350,29200,37132
20240325,101400,28154914850,29350,29400,29400,29300,16060
20240325,101300,27683686900,29400,29450,29500,29400,10806
20240325,101200,27365951200,29400,29600,29600,29400,8800
20240325,101100,27106480150,29600,29400,29600,29400,4871
20240325,101000,26962660400,29400,29450,29500,29350,11003
20240325,100900,26639360050,29450,29450,29550,29400,8588
20240325,100800,26386424300,29450,29400,29500,29400,8037
20240325,100700,26149950200,29450,29450,29500,29400,18757
20240325,100600,25598149800,29450,29500,29550,29450,15770
20240325,100500,25133143500,29500,29600,29650,29500,10084
20240325,100400,24835019650,29600,29750,29750,29600,12618
20240325,100300,24460406550,29750,29800,29900,29700,11307
20240325,100200,24123559950,29900,29950,29950,29800,5759
20240325,100100,23951536800,29850,29900,29950,29850,3854
20240325,100000,23836378000,29900,29950,29950,29850,3926
20240325,095900,23718969500,29950,29750,29950,29750,6230
20240325,095800,23532822950,29800,29800,29850,29750,5659
20240325,095700,23364188350,29750,29800,29800,29700,6895
20240325,095600,23159008100,29750,29850,29900,29700,9879
20240325,095500,22864711800,29850,29850,29900,29800,5319
20240325,095400,22705925650,29800,29900,29900,29800,4308
20240325,095300,22577244600,29900,29850,29950,29800,7648
20240325,095200,22348892050,29800,29800,29850,29750,8937
20240325,095100,22082396800,29800,29800,29850,29750,5873
20240325,095000,21907463050,29800,29600,29800,29600,8285
20240325,094900,21660973500,29600,29600,29700,29550,3554
20240325,094800,21555688100,29550,29650,29800,29550,4377
20240325,094700,21426072850,29800,29650,29850,29500,43412
20240325,094600,20139849550,29700,29550,29700,29500,6110
20240325,094500,19958947550,29550,29650,29700,29450,13292
20240325,094400,19566075250,29600,29450,29650,29400,16429
20240325,094300,19081757500,29400,29450,29550,29400,18065
20240325,094200,18549696850,29450,29500,29700,29450,22420
20240325,094100,17887719100,29450,29350,29650,29350,35866
20240325,094000,16829855700,29400,29750,29750,29350,69090
20240325,093900,14787650300,29750,29750,29850,29700,10087
20240325,093800,14487522150,29750,29650,29750,29650,10916
20240325,093700,14163524600,29650,29650,29700,29600,21471
20240325,093600,13527119100,29650,29700,29750,29650,14279
20240325,093500,13103158850,29700,29950,29950,29700,36946
20240325,093400,12002343750,29950,30000,30050,29900,9247
20240325,093300,11725239750,30050,30100,30150,30000,5742
20240325,093200,11552751350,30150,30050,30150,30050,3812
20240325,093100,11438029600,30100,29850,30100,29850,15907
20240325,093000,10961352650,29900,29850,30000,29850,8367
20240325,092900,10711186300,29850,29900,29950,29800,13965
20240325,092800,10294440300,29850,29900,30000,29850,19341
20240325,092700,9716405800,29950,30000,30000,29900,14997
20240325,092600,9267010900,30000,30100,30100,30000,3810
20240325,092500,9152610700,30050,30100,30150,30050,6941
20240325,092400,8943797600,30100,30150,30200,30100,3330
20240325,092300,8843452950,30150,30100,30200,30050,7240
20240325,092200,8625338750,30150,30100,30200,30050,4560
20240325,092100,8487977900,30100,30050,30200,30000,11469
20240325,092000,8143110450,30000,30100,30150,29950,34647
20240325,091900,7102744300,30100,30150,30250,30100,9434
20240325,091800,6818377850,30200,30150,30300,30100,13382
20240325,091700,6414810200,30150,30150,30200,30100,15971
20240325,091600,5933136200,30200,30200,30250,30200,10327
20240325,091500,5621223250,30200,30300,30300,30200,12684
20240325,091400,5237842600,30250,30250,30300,30250,4067
20240325,091300,5114776450,30250,30300,30350,30250,9731
20240325,091200,4819987450,30300,30400,30400,30300,1852
20240325,091100,4763764350,30400,30350,30450,30300,11267
20240325,091000,4421510950,30350,30400,30450,30350,3488
20240325,090900,4315551250,30450,30450,30500,30350,9812
20240325,090800,4017080600,30450,30450,30500,30450,2650
20240325,090700,3936360200,30450,30450,30500,30400,7504
20240325,090600,3707812400,30450,30450,30500,30400,4169
20240325,090500,3580955250,30450,30300,30450,30250,13130
20240325,090400,3182896350,30300,30400,30500,30250,6908
20240325,090300,2973356200,30400,30200,30400,30200,14509
20240325,090200,2534685550,30200,30550,30650,30200,15796
20240325,090100,2055319250,30550,30650,30700,30500,20114
20240325,090000,1440030350,30600,30850,30900,30500,46046