stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191400,62363447550,29500,29500,29500,29500,28196
20240326,191300,62363447550,29500,29500,29500,29500,0
20240326,191200,62363447550,29500,29500,29500,29500,0
20240326,191100,62363447550,29500,29500,29500,29500,0
20240326,191000,62363447550,29500,29500,29500,29500,0
20240326,190900,62363447550,29500,29500,29500,29500,0
20240326,190800,62363447550,29500,29500,29500,29500,0
20240326,190700,62363447550,29500,29500,29500,29500,0
20240326,190600,62363447550,29500,29500,29500,29500,0
20240326,190500,62363447550,29500,29500,29500,29500,0
20240326,190400,62363447550,29500,29500,29500,29500,0
20240326,190300,62363447550,29500,29500,29500,29500,0
20240326,190200,62363447550,29500,29500,29500,29500,0
20240326,190100,62363447550,29500,29500,29500,29500,0
20240326,190000,62363447550,29500,29500,29500,29500,0
20240326,185900,62363447550,29500,29500,29500,29500,0
20240326,185800,62363447550,29500,29500,29500,29500,0
20240326,185700,62363447550,29500,29500,29500,29500,0
20240326,185600,62363447550,29500,29500,29500,29500,0
20240326,185500,62363447550,29500,29500,29500,29500,0
20240326,185400,62363447550,29500,29500,29500,29500,0
20240326,185300,62363447550,29500,29500,29500,29500,0
20240326,185200,62363447550,29500,29500,29500,29500,0
20240326,185100,62363447550,29500,29500,29500,29500,0
20240326,185000,62363447550,29500,29500,29500,29500,0
20240326,184900,62363447550,29500,29500,29500,29500,0
20240326,184800,62363447550,29500,29500,29500,29500,0
20240326,184700,62363447550,29500,29500,29500,29500,0
20240326,184600,62363447550,29500,29500,29500,29500,0
20240326,184500,62363447550,29500,29500,29500,29500,0
20240326,184400,62363447550,29500,29500,29500,29500,28196
20240326,184300,62363447550,29500,29500,29500,29500,0
20240326,184200,62363447550,29500,29500,29500,29500,0
20240326,184100,62363447550,29500,29500,29500,29500,0
20240326,184000,62363447550,29500,29500,29500,29500,0
20240326,183900,62363447550,29500,29500,29500,29500,0
20240326,183800,62363447550,29500,29500,29500,29500,0
20240326,183700,62363447550,29500,29500,29500,29500,0
20240326,183600,62363447550,29500,29500,29500,29500,0
20240326,183500,62363447550,29500,29500,29500,29500,0
20240326,183400,62363447550,29500,29500,29500,29500,0
20240326,183300,62363447550,29500,29500,29500,29500,0
20240326,183200,62363447550,29500,29500,29500,29500,0
20240326,183100,62363447550,29500,29500,29500,29500,0
20240326,183000,62363447550,29500,29500,29500,29500,0
20240326,182900,62363447550,29500,29500,29500,29500,0
20240326,182800,62363447550,29500,29500,29500,29500,0
20240326,182700,62363447550,29500,29500,29500,29500,0
20240326,182600,62363447550,29500,29500,29500,29500,0
20240326,182500,62363447550,29500,29500,29500,29500,0
20240326,182400,62363447550,29500,29500,29500,29500,0
20240326,182300,62363447550,29500,29500,29500,29500,0
20240326,182200,62363447550,29500,29500,29500,29500,0
20240326,182100,62363447550,29500,29500,29500,29500,0
20240326,182000,62363447550,29500,29500,29500,29500,0
20240326,181900,62363447550,29500,29500,29500,29500,0
20240326,181800,62363447550,29500,29500,29500,29500,0
20240326,181700,62363447550,29500,29500,29500,29500,0
20240326,181600,62363447550,29500,29500,29500,29500,0
20240326,181500,62363447550,29500,29500,29500,29500,0
20240326,181400,62363447550,29500,29500,29500,29500,28196
20240326,181300,62363447550,29500,29500,29500,29500,0
20240326,181200,62363447550,29500,29500,29500,29500,0
20240326,181100,62363447550,29500,29500,29500,29500,0
20240326,181000,62363447550,29500,29500,29500,29500,0
20240326,180900,62363447550,29500,29500,29500,29500,0
20240326,180800,62363447550,29500,29500,29500,29500,0
20240326,180700,62363447550,29500,29500,29500,29500,0
20240326,180600,62363447550,29500,29500,29500,29500,0
20240326,180500,62363447550,29500,29500,29500,29500,0
20240326,180400,62363447550,29500,29500,29500,29500,0
20240326,180300,62363447550,29500,29500,29500,29500,0
20240326,180200,62363447550,29500,29500,29500,29500,0
20240326,180100,62363447550,29500,29500,29500,29500,0
20240326,180000,62363447550,29500,29500,29500,29500,0
20240326,175900,62363447550,29500,29500,29500,29500,0
20240326,175800,62363447550,29500,29500,29500,29500,0
20240326,175700,62363447550,29500,29500,29500,29500,0
20240326,175600,62363447550,29500,29500,29500,29500,0
20240326,175500,62363447550,29500,29500,29500,29500,0
20240326,175400,62363447550,29500,29500,29500,29500,0
20240326,175300,62363447550,29500,29500,29500,29500,0
20240326,175200,62363447550,29500,29500,29500,29500,0
20240326,175100,62363447550,29500,29500,29500,29500,0
20240326,175000,62363447550,29500,29500,29500,29500,0
20240326,174900,62363447550,29500,29500,29500,29500,0
20240326,174800,62363447550,29500,29500,29500,29500,0
20240326,174700,62363447550,29500,29500,29500,29500,0
20240326,174600,62363447550,29500,29500,29500,29500,0
20240326,174500,62363447550,29500,29500,29500,29500,0
20240326,174400,62363447550,29500,29500,29500,29500,28196
20240326,174300,62363447550,29500,29500,29500,29500,0
20240326,174200,62363447550,29500,29500,29500,29500,0
20240326,174100,62363447550,29500,29500,29500,29500,0
20240326,174000,62363447550,29500,29500,29500,29500,0
20240326,173900,62363447550,29500,29500,29500,29500,0
20240326,173800,62363447550,29500,29500,29500,29500,0
20240326,173700,62363447550,29500,29500,29500,29500,0
20240326,173600,62363447550,29500,29500,29500,29500,0
20240326,173500,62363447550,29500,29500,29500,29500,0
20240326,173400,62363447550,29500,29500,29500,29500,0
20240326,173300,62363447550,29500,29500,29500,29500,0
20240326,173200,62363447550,29500,29500,29500,29500,0
20240326,173100,62363447550,29500,29500,29500,29500,0
20240326,173000,62363447550,29500,29500,29500,29500,0
20240326,172900,62363447550,29500,29500,29500,29500,0
20240326,172800,62363447550,29500,29500,29500,29500,0
20240326,172700,62363447550,29500,29500,29500,29500,0
20240326,172600,62363447550,29500,29500,29500,29500,0
20240326,172500,62363447550,29500,29500,29500,29500,0
20240326,172400,62363447550,29500,29500,29500,29500,0
20240326,172300,62363447550,29500,29500,29500,29500,0
20240326,172200,62363447550,29500,29500,29500,29500,0
20240326,172100,62363447550,29500,29500,29500,29500,0
20240326,172000,62363447550,29500,29500,29500,29500,0
20240326,171900,62363447550,29500,29500,29500,29500,0
20240326,171800,62363447550,29500,29500,29500,29500,0
20240326,171700,62363447550,29500,29500,29500,29500,0
20240326,171600,62363447550,29500,29500,29500,29500,0
20240326,171500,62363447550,29500,29500,29500,29500,0
20240326,171400,62363447550,29500,29500,29500,29500,28196
20240326,171300,62363447550,29500,29500,29500,29500,0
20240326,171200,62363447550,29500,29500,29500,29500,0
20240326,171100,62363447550,29500,29500,29500,29500,0
20240326,171000,62363447550,29500,29500,29500,29500,0
20240326,170900,62363447550,29500,29500,29500,29500,0
20240326,170800,62363447550,29500,29500,29500,29500,0
20240326,170700,62363447550,29500,29500,29500,29500,0
20240326,170600,62363447550,29500,29500,29500,29500,0
20240326,170500,62363447550,29500,29500,29500,29500,0
20240326,170400,62363447550,29500,29500,29500,29500,0
20240326,170300,62363447550,29500,29500,29500,29500,0
20240326,170200,62363447550,29500,29500,29500,29500,0
20240326,170100,62363447550,29500,29500,29500,29500,0
20240326,170000,62363447550,29500,29500,29500,29500,0
20240326,165900,62363447550,29500,29500,29500,29500,0
20240326,165800,62363447550,29500,29500,29500,29500,0
20240326,165700,62363447550,29500,29500,29500,29500,0
20240326,165600,62363447550,29500,29500,29500,29500,0
20240326,165500,62363447550,29500,29500,29500,29500,0
20240326,165400,62363447550,29500,29500,29500,29500,0
20240326,165300,62363447550,29500,29500,29500,29500,0
20240326,165200,62363447550,29500,29500,29500,29500,0
20240326,165100,62363447550,29500,29500,29500,29500,0
20240326,165000,62363447550,29500,29500,29500,29500,0
20240326,164900,62363447550,29500,29500,29500,29500,0
20240326,164800,62363447550,29500,29500,29500,29500,0
20240326,164700,62363447550,29500,29500,29500,29500,0
20240326,164600,62363447550,29500,29500,29500,29500,0
20240326,164500,62363447550,29500,29500,29500,29500,0
20240326,164400,62363447550,29500,29500,29500,29500,28196
20240326,164300,62363447550,29500,29500,29500,29500,0
20240326,164200,62363447550,29500,29500,29500,29500,0
20240326,164100,62363447550,29500,29500,29500,29500,0
20240326,164000,62363447550,29500,29500,29500,29500,0
20240326,163900,62363447550,29500,29500,29500,29500,0
20240326,163800,62363447550,29500,29500,29500,29500,0
20240326,163700,62363447550,29500,29500,29500,29500,0
20240326,163600,62363447550,29500,29500,29500,29500,0
20240326,163500,62363447550,29500,29500,29500,29500,0
20240326,163400,62363447550,29500,29500,29500,29500,0
20240326,163300,62363447550,29500,29500,29500,29500,0
20240326,163200,62363447550,29500,29500,29500,29500,0
20240326,163100,62363447550,29500,29500,29500,29500,0
20240326,163000,62363447550,29500,29500,29500,29500,0
20240326,162900,62363447550,29500,29500,29500,29500,0
20240326,162800,62363447550,29500,29500,29500,29500,0
20240326,162700,62363447550,29500,29500,29500,29500,0
20240326,162600,62363447550,29500,29500,29500,29500,0
20240326,162500,62363447550,29500,29500,29500,29500,0
20240326,162400,62363447550,29500,29500,29500,29500,0
20240326,162300,62363447550,29500,29500,29500,29500,0
20240326,162200,62363447550,29500,29500,29500,29500,0
20240326,162100,62363447550,29500,29500,29500,29500,0
20240326,162000,62363447550,29500,29500,29500,29500,0
20240326,161900,62363447550,29500,29500,29500,29500,0
20240326,161800,62363447550,29500,29500,29500,29500,0
20240326,161700,62363447550,29500,29500,29500,29500,0
20240326,161600,62363447550,29500,29500,29500,29500,0
20240326,161500,62363447550,29500,29500,29500,29500,0
20240326,161400,62363447550,29500,29500,29500,29500,28196
20240326,161300,62363447550,29500,29500,29500,29500,0
20240326,161200,62363447550,29500,29500,29500,29500,0
20240326,161100,62363447550,29500,29500,29500,29500,0
20240326,161000,62363447550,29500,29500,29500,29500,0
20240326,160900,62363447550,29500,29500,29500,29500,0
20240326,160800,62363447550,29500,29500,29500,29500,0
20240326,160700,62363447550,29500,29500,29500,29500,0
20240326,160600,62363447550,29500,29500,29500,29500,0
20240326,160500,62363447550,29500,29500,29500,29500,0
20240326,160400,62363447550,29500,29500,29500,29500,0
20240326,160300,62363447550,29500,29500,29500,29500,0
20240326,160200,62363447550,29500,29500,29500,29500,0
20240326,160100,62363447550,29500,29500,29500,29500,0
20240326,160000,62363447550,29500,29500,29500,29500,0
20240326,155900,62363447550,29500,29500,29500,29500,0
20240326,155800,62363447550,29500,29500,29500,29500,0
20240326,155700,62363447550,29500,29500,29500,29500,0
20240326,155600,62363447550,29500,29500,29500,29500,0
20240326,155500,62363447550,29500,29500,29500,29500,0
20240326,155400,62363447550,29500,29500,29500,29500,0
20240326,155300,62363447550,29500,29500,29500,29500,0
20240326,155200,62363447550,29500,29500,29500,29500,0
20240326,155100,62363447550,29500,29500,29500,29500,0
20240326,155000,62363447550,29500,29500,29500,29500,0
20240326,154900,62363447550,29500,29500,29500,29500,0
20240326,154800,62363447550,29500,29500,29500,29500,0
20240326,154700,62363447550,29500,29500,29500,29500,0
20240326,154600,62363447550,29500,29500,29500,29500,0
20240326,154500,62363447550,29500,29500,29500,29500,0
20240326,154400,62363447550,29500,29500,29500,29500,28196
20240326,154300,62363447550,29500,29500,29500,29500,0
20240326,154200,62363447550,29500,29500,29500,29500,0
20240326,154100,62363447550,29500,29500,29500,29500,0
20240326,154000,62363447550,29500,29500,29500,29500,0
20240326,153900,62363447550,29500,29500,29500,29500,0
20240326,153800,62363447550,29500,29500,29500,29500,0
20240326,153700,62363447550,29500,29500,29500,29500,0
20240326,153600,62363447550,29500,29500,29500,29500,0
20240326,153500,62363447550,29500,29500,29500,29500,0
20240326,153400,62363447550,29500,29500,29500,29500,0
20240326,153300,62363447550,29500,29500,29500,29500,0
20240326,153200,62363447550,29500,29500,29500,29500,0
20240326,153100,62363447550,29500,29500,29500,29500,0
20240326,153000,62363447550,29500,29500,29500,29500,28196
20240326,152900,61531665550,29450,29450,29450,29450,0
20240326,152800,61531665550,29450,29450,29450,29450,0
20240326,152700,61531665550,29450,29450,29450,29450,0
20240326,152600,61531665550,29450,29450,29450,29450,0
20240326,152500,61531665550,29450,29450,29450,29450,0
20240326,152400,61531665550,29450,29450,29450,29450,0
20240326,152300,61531665550,29450,29450,29450,29450,0
20240326,152200,61531665550,29450,29450,29450,29450,0
20240326,152100,61531665550,29450,29450,29450,29450,0
20240326,152000,61531665550,29450,29450,29450,29450,0
20240326,151900,61531665550,29450,29450,29450,29400,3937
20240326,151800,61415750350,29450,29350,29450,29350,3786
20240326,151700,61304412550,29350,29350,29400,29350,2348
20240326,151600,61235461800,29350,29350,29400,29350,3770
20240326,151500,61124783300,29350,29350,29400,29350,4267
20240326,151400,60999493600,29400,29400,29400,29350,5262
20240326,151300,60844996900,29350,29450,29450,29350,6806
20240326,151200,60644944600,29450,29400,29450,29400,1520
20240326,151100,60600229250,29400,29400,29450,29400,2282
20240326,151000,60533080300,29400,29350,29400,29350,2420
20240326,150900,60461965050,29350,29400,29400,29350,3050
20240326,150800,60372348950,29400,29400,29450,29350,3424
20240326,150700,60271706800,29350,29350,29400,29350,3019
20240326,150600,60183040700,29400,29350,29400,29300,1497
20240326,150500,60139095350,29350,29350,29400,29300,4026
20240326,150400,60020845100,29350,29400,29400,29300,2833
20240326,150300,59937686600,29400,29350,29400,29300,5798
20240326,150200,59767528150,29350,29400,29400,29350,2926
20240326,150100,59681569050,29400,29350,29400,29350,1868
20240326,150000,59626673000,29400,29350,29450,29300,2263
20240326,145900,59560197600,29350,29400,29400,29300,7606
20240326,145800,59336909000,29350,29350,29400,29350,1251
20240326,145700,59300173650,29400,29400,29400,29350,1429
20240326,145600,59258196850,29350,29350,29400,29350,1716
20240326,145500,59207812000,29400,29400,29450,29350,3843
20240326,145400,59094936050,29350,29400,29450,29350,2687
20240326,145300,59015974600,29350,29400,29400,29350,1788
20240326,145200,58963471850,29350,29400,29400,29350,2376
20240326,145100,58893716100,29350,29400,29450,29350,8099
20240326,145000,58655603750,29450,29450,29450,29400,1200
20240326,144900,58620310750,29400,29450,29450,29400,927
20240326,144800,58593043700,29400,29450,29450,29400,1398
20240326,144700,58551912250,29450,29400,29450,29350,3042
20240326,144600,58462470100,29400,29350,29400,29350,2632
20240326,144500,58385148400,29350,29350,29400,29300,8023
20240326,144400,58149653400,29350,29350,29400,29350,2919
20240326,144300,58063975300,29350,29400,29400,29300,1455
20240326,144200,58021257150,29350,29350,29400,29350,1244
20240326,144100,57984729100,29350,29350,29400,29300,3703
20240326,144000,57876021050,29400,29400,29400,29350,778
20240326,143900,57853169350,29350,29400,29400,29300,4746
20240326,143800,57713875050,29350,29350,29400,29300,1651
20240326,143700,57665409650,29350,29400,29400,29300,1038
20240326,143600,57634952750,29400,29350,29400,29350,2598
20240326,143500,57558692800,29350,29350,29400,29350,1295
20240326,143400,57520675200,29350,29350,29400,29350,1190
20240326,143300,57485743600,29350,29350,29400,29350,2118
20240326,143200,57423576200,29350,29350,29400,29350,677
20240326,143100,57403685250,29350,29350,29400,29350,1248
20240326,143000,57367038550,29350,29300,29400,29300,1860
20240326,142900,57312453000,29300,29300,29350,29300,1431
20240326,142800,57270477500,29300,29300,29350,29300,2497
20240326,142700,57197292150,29300,29350,29350,29300,1362
20240326,142600,57157371750,29350,29350,29350,29300,1162
20240326,142500,57123283600,29350,29350,29400,29300,2093
20240326,142400,57061869950,29300,29400,29400,29300,2902
20240326,142300,56976732150,29350,29400,29400,29350,3822
20240326,142200,56864486700,29350,29400,29400,29350,3479
20240326,142100,56762268250,29400,29350,29400,29300,5876
20240326,142000,56589839250,29350,29300,29350,29300,902
20240326,141900,56563391000,29350,29300,29350,29300,1549
20240326,141800,56517973250,29300,29250,29350,29250,3930
20240326,141700,56402815800,29300,29250,29300,29250,3296
20240326,141600,56306288150,29250,29250,29300,29250,2837
20240326,141500,56223240600,29250,29250,29300,29250,1082
20240326,141400,56191589350,29300,29250,29300,29200,2135
20240326,141300,56129163450,29250,29200,29250,29200,6967
20240326,141200,55925592850,29250,29300,29300,29200,15666
20240326,141100,55467117750,29350,29350,29350,29300,2248
20240326,141000,55401241750,29300,29300,29350,29300,5546
20240326,140900,55238715950,29300,29300,29350,29300,1678
20240326,140800,55189545700,29350,29300,29350,29300,2725
20240326,140700,55109686700,29300,29350,29400,29300,742
20240326,140600,55087917650,29350,29400,29400,29300,1252
20240326,140500,55051166400,29350,29350,29400,29300,1420
20240326,140400,55009490550,29400,29350,29400,29300,2336
20240326,140300,54940931050,29400,29300,29400,29300,953
20240326,140200,54912965650,29350,29300,29400,29300,2646
20240326,140100,54835333650,29300,29300,29350,29300,411
20240326,140000,54823278150,29300,29300,29350,29300,799
20240326,135900,54799863900,29350,29350,29350,29300,1163
20240326,135800,54765762350,29350,29350,29400,29300,5820
20240326,135700,54594944950,29350,29400,29400,29350,1370
20240326,135600,54554716600,29400,29350,29400,29350,303
20240326,135500,54545815600,29400,29350,29400,29350,1222
20240326,135400,54509931100,29350,29350,29400,29350,740
20240326,135300,54488205450,29400,29400,29450,29350,4418
20240326,135200,54358289850,29450,29400,29450,29400,1314
20240326,135100,54319645350,29400,29350,29400,29350,2046
20240326,135000,54259526000,29400,29350,29450,29350,1097
20240326,134900,54227314050,29400,29400,29450,29350,1648
20240326,134800,54178875000,29350,29350,29400,29350,1721
20240326,134700,54128323600,29350,29450,29450,29350,2488
20240326,134600,54055213050,29450,29450,29450,29400,929
20240326,134500,54027891300,29450,29400,29450,29400,1437
20240326,134400,53985605350,29400,29400,29500,29400,884
20240326,134300,53959589350,29400,29500,29500,29400,7002
20240326,134200,53753375950,29500,29450,29500,29450,1229
20240326,134100,53717153800,29500,29450,29500,29450,2023
20240326,134000,53657514950,29500,29500,29500,29450,1152
20240326,133900,53623543400,29450,29500,29550,29450,1896
20240326,133800,53567612000,29550,29500,29550,29450,2148
20240326,133700,53504241800,29500,29450,29500,29450,1073
20240326,133600,53472616050,29450,29500,29500,29450,560
20240326,133500,53456119600,29450,29450,29450,29400,4475
20240326,133400,53324338300,29400,29400,29450,29400,390
20240326,133300,53312860200,29400,29350,29450,29350,4413
20240326,133200,53183211000,29300,29300,29350,29300,1467
20240326,133100,53140173300,29300,29300,29350,29300,5865
20240326,133000,52968276950,29300,29400,29400,29300,5916
20240326,132900,52794850550,29400,29300,29400,29300,2105
20240326,132800,52732998850,29350,29400,29400,29300,4217
20240326,132700,52609232550,29400,29400,29400,29350,454
20240326,132600,52595899550,29400,29400,29450,29350,3523
20240326,132500,52492379000,29400,29450,29450,29400,2525
20240326,132400,52418139650,29500,29400,29500,29400,1755
20240326,132300,52366463200,29450,29500,29500,29400,1609
20240326,132200,52319080950,29500,29500,29550,29450,2769
20240326,132100,52237374650,29550,29500,29650,29450,16025
20240326,132000,51763575000,29450,29450,29500,29450,763
20240326,131900,51741104200,29400,29450,29500,29400,617
20240326,131800,51722937850,29500,29500,29500,29450,3317
20240326,131700,51625228950,29450,29500,29500,29450,1798
20240326,131600,51572195850,29500,29500,29550,29450,990
20240326,131500,51543004200,29500,29500,29550,29450,2706
20240326,131400,51463212500,29500,29550,29550,29500,3382
20240326,131300,51363345050,29500,29550,29550,29500,1710
20240326,131200,51312855150,29550,29500,29550,29450,3266
20240326,131100,51216535300,29500,29400,29500,29400,1611
20240326,131000,51169036650,29450,29450,29500,29400,1903
20240326,130900,51113034450,29450,29300,29500,29300,7949
20240326,130800,50879267500,29350,29300,29350,29250,2821
20240326,130700,50796576600,29300,29250,29300,29250,945
20240326,130600,50768909450,29250,29250,29300,29250,2153
20240326,130500,50705908500,29250,29300,29300,29250,1383
20240326,130400,50665436800,29300,29250,29300,29250,2883
20240326,130300,50581085000,29250,29300,29350,29200,16064
20240326,130200,50111119950,29300,29300,29300,29250,1262
20240326,130100,50074188750,29300,29300,29350,29250,3907
20240326,130000,49959765600,29300,29250,29350,29250,2847
20240326,125900,49876342200,29300,29300,29350,29250,4556
20240326,125800,49742913200,29350,29300,29350,29300,3061
20240326,125700,49653202450,29300,29300,29350,29250,3042
20240326,125600,49564063100,29300,29300,29350,29250,2073
20240326,125500,49503371400,29250,29300,29350,29250,16329
20240326,125400,49024998500,29350,29350,29400,29300,35784
20240326,125300,47975818450,29350,29400,29450,29350,4822
20240326,125200,47834223550,29450,29350,29450,29350,4674
20240326,125100,47696856000,29350,29400,29450,29350,3292
20240326,125000,47600110000,29400,29450,29450,29400,3635
20240326,124900,47493237400,29450,29400,29450,29400,1354
20240326,124800,47453410500,29450,29450,29450,29400,1749
20240326,124700,47401973700,29450,29450,29500,29400,1118
20240326,124600,47369074800,29450,29450,29450,29400,12780
20240326,124500,46993232200,29400,29400,29500,29400,5900
20240326,124400,46819642150,29450,29450,29450,29400,5145
20240326,124300,46668254100,29400,29500,29500,29400,13252
20240326,124200,46278120650,29450,29500,29500,29450,1789
20240326,124100,46225407400,29500,29450,29500,29450,1847
20240326,124000,46170983600,29450,29550,29550,29450,10258
20240326,123900,45868370150,29550,29550,29550,29500,2652
20240326,123800,45790119850,29500,29550,29550,29500,1306
20240326,123700,45751543300,29550,29500,29550,29500,1341
20240326,123600,45711967700,29500,29550,29550,29500,2027
20240326,123500,45652103900,29550,29500,29550,29500,1665
20240326,123400,45602926750,29500,29550,29550,29500,1139
20240326,123300,45569302500,29550,29550,29550,29500,1836
20240326,123200,45515100000,29500,29600,29600,29500,7988
20240326,123100,45279067100,29600,29600,29600,29550,357
20240326,123000,45268503400,29600,29550,29600,29550,1586
20240326,122900,45221620150,29600,29600,29600,29550,625
20240326,122800,45203146850,29600,29550,29600,29550,530
20240326,122700,45187474950,29600,29550,29600,29550,1088
20240326,122600,45155318150,29550,29600,29600,29550,1574
20240326,122500,45108749800,29600,29600,29600,29550,4137
20240326,122400,44986390600,29550,29600,29600,29550,1294
20240326,122300,44948139500,29550,29600,29600,29550,6697
20240326,122200,44749939000,29600,29600,29650,29600,1315
20240326,122100,44711003050,29650,29600,29650,29600,802
20240326,122000,44687256800,29650,29600,29650,29600,916
20240326,121900,44660118200,29600,29600,29650,29600,2645
20240326,121800,44581798200,29600,29650,29650,29600,1747
20240326,121700,44530066050,29650,29650,29650,29600,1470
20240326,121600,44486517900,29650,29700,29700,29600,904
20240326,121500,44459711600,29650,29700,29700,29650,1388
20240326,121400,44418542600,29700,29700,29700,29650,378
20240326,121300,44407323100,29700,29650,29700,29650,748
20240326,121200,44385140700,29650,29650,29700,29650,1114
20240326,121100,44352092950,29650,29700,29700,29650,2342
20240326,121000,44282642700,29650,29700,29700,29650,628
20240326,120900,44264014950,29700,29650,29700,29650,1663
20240326,120800,44214692500,29650,29650,29700,29650,3969
20240326,120700,44096989550,29700,29700,29700,29650,587
20240326,120600,44079555750,29650,29700,29700,29650,2894
20240326,120500,43993686750,29700,29700,29750,29650,1563
20240326,120400,43947283950,29700,29700,29750,29700,2770
20240326,120300,43865011300,29700,29750,29750,29700,1356
20240326,120200,43824727850,29700,29700,29750,29700,809
20240326,120100,43800695700,29700,29700,29750,29700,3650
20240326,120000,43692136150,29700,29750,29750,29700,3147
20240326,115900,43598541350,29700,29750,29750,29700,675
20240326,115800,43578478900,29700,29750,29750,29700,1143
20240326,115700,43544528500,29700,29750,29750,29700,597
20240326,115600,43526791900,29750,29800,29800,29700,4797
20240326,115500,43384091250,29800,29750,29800,29750,523
20240326,115400,43368522900,29800,29800,29800,29750,773
20240326,115300,43345522200,29800,29800,29800,29750,429
20240326,115200,43332756800,29800,29800,29800,29750,618
20240326,115100,43314364350,29800,29750,29800,29750,2706
20240326,115000,43233830450,29750,29800,29800,29750,293
20240326,114900,43225105900,29750,29750,29800,29750,465
20240326,114800,43211264900,29800,29800,29800,29750,777
20240326,114700,43188145350,29750,29750,29800,29750,1245
20240326,114600,43151106450,29800,29800,29800,29750,698
20240326,114500,43130325350,29750,29750,29800,29750,562
20240326,114400,43113601800,29750,29750,29800,29750,659
20240326,114300,43093993500,29750,29750,29800,29750,966
20240326,114200,43065238000,29750,29750,29800,29750,488
20240326,114100,43050715400,29750,29750,29800,29750,495
20240326,114000,43035987600,29750,29800,29800,29700,947
20240326,113900,43007799250,29750,29750,29800,29750,757
20240326,113800,42985278000,29750,29750,29800,29700,742
20240326,113700,42963210900,29800,29800,29800,29700,813
20240326,113600,42939021300,29750,29800,29850,29750,898
20240326,113500,42912286600,29800,29800,29800,29750,1523
20240326,113400,42866912550,29800,29750,29800,29750,1631
20240326,113300,42818326450,29750,29750,29800,29750,911
20240326,113200,42791220450,29750,29750,29800,29750,331
20240326,113100,42781370150,29750,29750,29800,29700,2322
20240326,113000,42712295350,29750,29700,29750,29700,771
20240326,112900,42689390050,29700,29700,29750,29700,3003
20240326,112800,42600195900,29700,29800,29800,29700,666
20240326,112700,42580397300,29800,29750,29800,29700,2100
20240326,112600,42517930050,29700,29750,29800,29700,1508
20240326,112500,42473070500,29750,29750,29800,29750,695
20240326,112400,42452382600,29750,29850,29850,29750,4342
20240326,112300,42323072050,29800,29800,29850,29800,686
20240326,112200,42302626150,29800,29850,29850,29800,1417
20240326,112100,42260379750,29850,29850,29900,29800,4784
20240326,112000,42117665750,29850,29850,29900,29800,1582
20240326,111900,42070484350,29850,29850,29900,29850,2589
20240326,111800,41993190950,29900,29850,29900,29850,565
20240326,111700,41976319000,29850,29850,29900,29800,7913
20240326,111600,41740148200,29800,29800,29850,29800,309
20240326,111500,41730934550,29800,29900,29900,29800,4918
20240326,111400,41584138500,29850,29900,29900,29850,1033
20240326,111300,41553284950,29900,29850,29900,29850,531
20240326,111200,41537433650,29850,29850,29900,29800,3256
20240326,111100,41440229500,29850,29900,29900,29850,743
20240326,111000,41418021650,29850,29850,29900,29800,2722
20240326,110900,41336768250,29850,29850,29850,29800,1004
20240326,110800,41306819900,29900,29850,29900,29800,1536
20240326,110700,41260979850,29850,29850,29900,29850,1495
20240326,110600,41216339350,29850,29900,29900,29850,2268
20240326,110500,41148634300,29900,29900,29900,29850,1047
20240326,110400,41117378200,29900,29900,29900,29800,1054
20240326,110300,41085900350,29850,29850,29900,29800,1171
20240326,110200,41050929150,29850,29900,29900,29800,738
20240326,110100,41028892000,29850,29850,29900,29800,2444
20240326,110000,40955939550,29900,29900,29900,29850,1042
20240326,105900,40924813250,29900,29900,29950,29900,2200
20240326,105800,40858966100,29900,29900,29950,29900,3567
20240326,105700,40752213450,29950,29950,29950,29850,3529
20240326,105600,40646626050,29950,29950,30000,29900,7264
20240326,105500,40429054850,29950,29900,29950,29900,5171
20240326,105400,40274225250,29900,29850,29950,29800,6678
20240326,105300,40074756400,29850,29850,29850,29800,2433
20240326,105200,40002178100,29800,29850,29900,29800,3394
20240326,105100,39900942350,29800,29800,29850,29750,2518
20240326,105000,39825900500,29750,29800,29800,29750,1831
20240326,104900,39771410250,29800,29800,29850,29800,500
20240326,104800,39756505250,29800,29750,29800,29750,3402
20240326,104700,39655270900,29750,29750,29750,29650,1984
20240326,104600,39596346200,29750,29700,29750,29650,1151
20240326,104500,39562170100,29650,29700,29750,29650,2271
20240326,104400,39494731700,29700,29750,29750,29650,1356
20240326,104300,39454446500,29750,29700,29750,29650,1323
20240326,104200,39415166300,29700,29750,29800,29650,5154
20240326,104100,39262007700,29750,29800,29800,29750,1071
20240326,104000,39230128150,29800,29800,29850,29750,2012
20240326,103900,39170179800,29800,29800,29800,29750,711
20240326,103800,39148999650,29800,29750,29850,29750,3308
20240326,103700,39050467100,29750,29800,29800,29750,2503
20240326,103600,38975884950,29800,29750,29800,29750,1297
20240326,103500,38937282100,29750,29750,29800,29700,1317
20240326,103400,38898113600,29700,29700,29800,29650,870
20240326,103300,38872245750,29700,29650,29750,29600,5688
20240326,103200,38703584150,29650,29800,29800,29650,8714
20240326,103100,38444717050,29800,29800,29850,29750,4001
20240326,103000,38325534750,29850,29850,29850,29800,5183
20240326,102900,38171007800,29850,30000,30000,29800,12640
20240326,102800,37793131250,30000,30000,30000,29950,4329
20240326,102700,37663273000,30000,30000,30000,29950,5600
20240326,102600,37495338950,29950,29950,30000,29900,9156
20240326,102500,37221076900,29950,29900,29950,29900,4592
20240326,102400,37083584800,29900,29900,29950,29850,5970
20240326,102300,36905101000,29900,29850,29900,29800,13468
20240326,102200,36502700700,29800,29850,29850,29800,5387
20240326,102100,36342012050,29800,29800,29850,29750,5581
20240326,102000,36175683600,29800,29800,29850,29750,9044
20240326,101900,35906193450,29800,29700,29800,29650,12434
20240326,101800,35536547250,29650,29600,29700,29550,8998
20240326,101700,35269950850,29600,29650,29650,29600,4217
20240326,101600,35145104200,29650,29550,29650,29500,10141
20240326,101500,34845040650,29550,29400,29550,29400,9342
20240326,101400,34569750600,29400,29450,29450,29350,8373
20240326,101300,34323570900,29450,29450,29450,29400,1969
20240326,101200,34265645700,29450,29400,29450,29400,4237
20240326,101100,34141056650,29450,29400,29450,29400,3836
20240326,101000,34028241900,29450,29400,29450,29400,4806
20240326,100900,33886898250,29450,29450,29500,29400,1961
20240326,100800,33829185200,29450,29450,29500,29400,4555
20240326,100700,33695112800,29450,29450,29500,29450,2050
20240326,100600,33634715700,29500,29500,29500,29450,4492
20240326,100500,33502318200,29500,29500,29500,29450,2352
20240326,100400,33432996100,29500,29500,29500,29450,2284
20240326,100300,33365699350,29500,29500,29500,29450,1398
20240326,100200,33324488200,29500,29550,29550,29450,4035
20240326,100100,33205457000,29500,29550,29550,29450,5715
20240326,100000,33036860700,29550,29500,29550,29500,2415
20240326,095900,32965577400,29550,29500,29550,29500,3424
20240326,095800,32864549150,29500,29450,29500,29450,1701
20240326,095700,32814404050,29450,29400,29500,29350,3470
20240326,095600,32712297450,29400,29400,29450,29300,19147
20240326,095500,32150255300,29350,29400,29450,29350,14411
20240326,095400,31726537100,29400,29500,29500,29400,3973
20240326,095300,31609646000,29500,29450,29500,29400,5795
20240326,095200,31438935400,29450,29400,29450,29350,10055
20240326,095100,31143295850,29350,29400,29450,29350,19509
20240326,095000,30570058500,29400,29550,29550,29400,54739
20240326,094900,28956660550,29600,29600,29650,29550,8218
20240326,094800,28713642400,29600,29650,29700,29550,13586
20240326,094700,28311148850,29700,29700,29700,29650,4286
20240326,094600,28184023600,29650,29700,29700,29600,10023
20240326,094500,27886831050,29700,29650,29700,29650,2424
20240326,094400,27814915600,29700,29650,29700,29600,6392
20240326,094300,27625524550,29650,29550,29650,29550,5002
20240326,094200,27477416200,29550,29600,29600,29550,3313
20240326,094100,27379400200,29600,29550,29600,29500,5600
20240326,094000,27213915250,29550,29600,29600,29500,8403
20240326,093900,26965629300,29550,29550,29600,29550,3506
20240326,093800,26861990250,29600,29600,29650,29550,11591
20240326,093700,26519139750,29600,29700,29700,29550,10534
20240326,093600,26207396500,29650,29750,29750,29650,10869
20240326,093500,25884814700,29750,29750,29850,29700,7387
20240326,093400,25665271500,29900,29750,29900,29700,11445
20240326,093300,25324314050,29800,29950,29950,29750,5752
20240326,093200,25152832000,29900,29700,30050,29700,17276
20240326,093100,24635749000,29700,29750,29800,29650,11329
20240326,093000,24299019800,29750,29750,29850,29750,10418
20240326,092900,23988586400,29800,29750,29800,29700,8061
20240326,092800,23748768750,29750,29600,29750,29550,15734
20240326,092700,23281838600,29550,29500,29600,29500,5284
20240326,092600,23125669750,29550,29450,29550,29450,6774
20240326,092500,22925925150,29450,29450,29450,29400,14420
20240326,092400,22501817950,29400,29550,29600,29400,20201
20240326,092300,21906122850,29600,29550,29600,29500,7717
20240326,092200,21678171950,29500,29500,29550,29400,24772
20240326,092100,20948368700,29500,29600,29600,29450,33057
20240326,092000,19972424000,29600,29750,29750,29550,28754
20240326,091900,19120894950,29750,29800,29850,29700,17623
20240326,091800,18596275200,29800,29900,29900,29750,11937
20240326,091700,18240109300,29900,29800,29950,29750,3505
20240326,091600,18135446350,29800,29800,29850,29750,10172
20240326,091500,17832357900,29750,29750,29900,29650,13003
20240326,091400,17444833600,29700,29650,29750,29550,22447
20240326,091300,16780158200,29650,29900,30000,29500,58893
20240326,091200,15033485350,29900,29950,30000,29850,25154
20240326,091100,14280609150,29900,30150,30200,29900,52958
20240326,091000,12689702650,30200,30350,30400,30150,32733
20240326,090900,11699347950,30400,30350,30450,30300,6119
20240326,090800,11513431100,30350,30400,30400,30300,8475
20240326,090700,11256198300,30400,30250,30450,30250,17649
20240326,090600,10720038600,30350,30200,30350,30100,19547
20240326,090500,10129624950,30200,30500,30500,30150,37978
20240326,090400,8980366400,30500,30800,30800,30400,44641
20240326,090300,7616983450,30800,30450,30850,30350,36712
20240326,090200,6490936600,30450,30500,30500,30350,34552
20240326,090100,5439570600,30500,30700,30850,30400,48704
20240326,090000,3950785200,30600,30900,30900,30400,128293