stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191500,49198255550,27400,27400,27400,27400,35562
20240328,191400,49198255550,27400,27400,27400,27400,0
20240328,191300,49198255550,27400,27400,27400,27400,0
20240328,191200,49198255550,27400,27400,27400,27400,0
20240328,191100,49198255550,27400,27400,27400,27400,0
20240328,191000,49198255550,27400,27400,27400,27400,0
20240328,190900,49198255550,27400,27400,27400,27400,0
20240328,190800,49198255550,27400,27400,27400,27400,0
20240328,190700,49198255550,27400,27400,27400,27400,0
20240328,190600,49198255550,27400,27400,27400,27400,0
20240328,190500,49198255550,27400,27400,27400,27400,0
20240328,190400,49198255550,27400,27400,27400,27400,0
20240328,190300,49198255550,27400,27400,27400,27400,0
20240328,190200,49198255550,27400,27400,27400,27400,0
20240328,190100,49198255550,27400,27400,27400,27400,0
20240328,190000,49198255550,27400,27400,27400,27400,0
20240328,185900,49198255550,27400,27400,27400,27400,0
20240328,185800,49198255550,27400,27400,27400,27400,0
20240328,185700,49198255550,27400,27400,27400,27400,0
20240328,185600,49198255550,27400,27400,27400,27400,0
20240328,185500,49198255550,27400,27400,27400,27400,0
20240328,185400,49198255550,27400,27400,27400,27400,0
20240328,185300,49198255550,27400,27400,27400,27400,0
20240328,185200,49198255550,27400,27400,27400,27400,0
20240328,185100,49198255550,27400,27400,27400,27400,0
20240328,185000,49198255550,27400,27400,27400,27400,0
20240328,184900,49198255550,27400,27400,27400,27400,0
20240328,184800,49198255550,27400,27400,27400,27400,0
20240328,184700,49198255550,27400,27400,27400,27400,0
20240328,184600,49198255550,27400,27400,27400,27400,0
20240328,184500,49198255550,27400,27400,27400,27400,35562
20240328,184400,49198255550,27400,27400,27400,27400,0
20240328,184300,49198255550,27400,27400,27400,27400,0
20240328,184200,49198255550,27400,27400,27400,27400,0
20240328,184100,49198255550,27400,27400,27400,27400,0
20240328,184000,49198255550,27400,27400,27400,27400,0
20240328,183900,49198255550,27400,27400,27400,27400,0
20240328,183800,49198255550,27400,27400,27400,27400,0
20240328,183700,49198255550,27400,27400,27400,27400,0
20240328,183600,49198255550,27400,27400,27400,27400,0
20240328,183500,49198255550,27400,27400,27400,27400,0
20240328,183400,49198255550,27400,27400,27400,27400,0
20240328,183300,49198255550,27400,27400,27400,27400,0
20240328,183200,49198255550,27400,27400,27400,27400,0
20240328,183100,49198255550,27400,27400,27400,27400,0
20240328,183000,49198255550,27400,27400,27400,27400,0
20240328,182900,49198255550,27400,27400,27400,27400,0
20240328,182800,49198255550,27400,27400,27400,27400,0
20240328,182700,49198255550,27400,27400,27400,27400,0
20240328,182600,49198255550,27400,27400,27400,27400,0
20240328,182500,49198255550,27400,27400,27400,27400,0
20240328,182400,49198255550,27400,27400,27400,27400,0
20240328,182300,49198255550,27400,27400,27400,27400,0
20240328,182200,49198255550,27400,27400,27400,27400,0
20240328,182100,49198255550,27400,27400,27400,27400,0
20240328,182000,49198255550,27400,27400,27400,27400,0
20240328,181900,49198255550,27400,27400,27400,27400,0
20240328,181800,49198255550,27400,27400,27400,27400,0
20240328,181700,49198255550,27400,27400,27400,27400,0
20240328,181600,49198255550,27400,27400,27400,27400,0
20240328,181500,49198255550,27400,27400,27400,27400,35562
20240328,181400,49198255550,27400,27400,27400,27400,0
20240328,181300,49198255550,27400,27400,27400,27400,0
20240328,181200,49198255550,27400,27400,27400,27400,0
20240328,181100,49198255550,27400,27400,27400,27400,0
20240328,181000,49198255550,27400,27400,27400,27400,0
20240328,180900,49198255550,27400,27400,27400,27400,0
20240328,180800,49198255550,27400,27400,27400,27400,0
20240328,180700,49198255550,27400,27400,27400,27400,0
20240328,180600,49198255550,27400,27400,27400,27400,0
20240328,180500,49198255550,27400,27400,27400,27400,0
20240328,180400,49198255550,27400,27400,27400,27400,0
20240328,180300,49198255550,27400,27400,27400,27400,0
20240328,180200,49198255550,27400,27400,27400,27400,0
20240328,180100,49198255550,27400,27400,27400,27400,0
20240328,180000,49198255550,27400,27400,27400,27400,0
20240328,175900,49198255550,27400,27400,27400,27400,0
20240328,175800,49198255550,27400,27400,27400,27400,0
20240328,175700,49198255550,27400,27400,27400,27400,0
20240328,175600,49198255550,27400,27400,27400,27400,0
20240328,175500,49198255550,27400,27400,27400,27400,0
20240328,175400,49198255550,27400,27400,27400,27400,0
20240328,175300,49198255550,27400,27400,27400,27400,0
20240328,175200,49198255550,27400,27400,27400,27400,0
20240328,175100,49198255550,27400,27400,27400,27400,0
20240328,175000,49198255550,27400,27400,27400,27400,0
20240328,174900,49198255550,27400,27400,27400,27400,0
20240328,174800,49198255550,27400,27400,27400,27400,0
20240328,174700,49198255550,27400,27400,27400,27400,0
20240328,174600,49198255550,27400,27400,27400,27400,0
20240328,174500,49198255550,27400,27400,27400,27400,35562
20240328,174400,49198255550,27400,27400,27400,27400,0
20240328,174300,49198255550,27400,27400,27400,27400,0
20240328,174200,49198255550,27400,27400,27400,27400,0
20240328,174100,49198255550,27400,27400,27400,27400,0
20240328,174000,49198255550,27400,27400,27400,27400,0
20240328,173900,49198255550,27400,27400,27400,27400,0
20240328,173800,49198255550,27400,27400,27400,27400,0
20240328,173700,49198255550,27400,27400,27400,27400,0
20240328,173600,49198255550,27400,27400,27400,27400,0
20240328,173500,49198255550,27400,27400,27400,27400,0
20240328,173400,49198255550,27400,27400,27400,27400,0
20240328,173300,49198255550,27400,27400,27400,27400,0
20240328,173200,49198255550,27400,27400,27400,27400,0
20240328,173100,49198255550,27400,27400,27400,27400,0
20240328,173000,49198255550,27400,27400,27400,27400,0
20240328,172900,49198255550,27400,27400,27400,27400,0
20240328,172800,49198255550,27400,27400,27400,27400,0
20240328,172700,49198255550,27400,27400,27400,27400,0
20240328,172600,49198255550,27400,27400,27400,27400,0
20240328,172500,49198255550,27400,27400,27400,27400,0
20240328,172400,49198255550,27400,27400,27400,27400,0
20240328,172300,49198255550,27400,27400,27400,27400,0
20240328,172200,49198255550,27400,27400,27400,27400,0
20240328,172100,49198255550,27400,27400,27400,27400,0
20240328,172000,49198255550,27400,27400,27400,27400,0
20240328,171900,49198255550,27400,27400,27400,27400,0
20240328,171800,49198255550,27400,27400,27400,27400,0
20240328,171700,49198255550,27400,27400,27400,27400,0
20240328,171600,49198255550,27400,27400,27400,27400,0
20240328,171500,49198255550,27400,27400,27400,27400,35562
20240328,171400,49198255550,27400,27400,27400,27400,0
20240328,171300,49198255550,27400,27400,27400,27400,0
20240328,171200,49198255550,27400,27400,27400,27400,0
20240328,171100,49198255550,27400,27400,27400,27400,0
20240328,171000,49198255550,27400,27400,27400,27400,0
20240328,170900,49198255550,27400,27400,27400,27400,0
20240328,170800,49198255550,27400,27400,27400,27400,0
20240328,170700,49198255550,27400,27400,27400,27400,0
20240328,170600,49198255550,27400,27400,27400,27400,0
20240328,170500,49198255550,27400,27400,27400,27400,0
20240328,170400,49198255550,27400,27400,27400,27400,0
20240328,170300,49198255550,27400,27400,27400,27400,0
20240328,170200,49198255550,27400,27400,27400,27400,0
20240328,170100,49198255550,27400,27400,27400,27400,0
20240328,170000,49198255550,27400,27400,27400,27400,0
20240328,165900,49198255550,27400,27400,27400,27400,0
20240328,165800,49198255550,27400,27400,27400,27400,0
20240328,165700,49198255550,27400,27400,27400,27400,0
20240328,165600,49198255550,27400,27400,27400,27400,0
20240328,165500,49198255550,27400,27400,27400,27400,0
20240328,165400,49198255550,27400,27400,27400,27400,0
20240328,165300,49198255550,27400,27400,27400,27400,0
20240328,165200,49198255550,27400,27400,27400,27400,0
20240328,165100,49198255550,27400,27400,27400,27400,0
20240328,165000,49198255550,27400,27400,27400,27400,0
20240328,164900,49198255550,27400,27400,27400,27400,0
20240328,164800,49198255550,27400,27400,27400,27400,0
20240328,164700,49198255550,27400,27400,27400,27400,0
20240328,164600,49198255550,27400,27400,27400,27400,0
20240328,164500,49198255550,27400,27400,27400,27400,35562
20240328,164400,49198255550,27400,27400,27400,27400,0
20240328,164300,49198255550,27400,27400,27400,27400,0
20240328,164200,49198255550,27400,27400,27400,27400,0
20240328,164100,49198255550,27400,27400,27400,27400,0
20240328,164000,49198255550,27400,27400,27400,27400,0
20240328,163900,49198255550,27400,27400,27400,27400,0
20240328,163800,49198255550,27400,27400,27400,27400,0
20240328,163700,49198255550,27400,27400,27400,27400,0
20240328,163600,49198255550,27400,27400,27400,27400,0
20240328,163500,49198255550,27400,27400,27400,27400,0
20240328,163400,49198255550,27400,27400,27400,27400,0
20240328,163300,49198255550,27400,27400,27400,27400,0
20240328,163200,49198255550,27400,27400,27400,27400,0
20240328,163100,49198255550,27400,27400,27400,27400,0
20240328,163000,49198255550,27400,27400,27400,27400,0
20240328,162900,49198255550,27400,27400,27400,27400,0
20240328,162800,49198255550,27400,27400,27400,27400,0
20240328,162700,49198255550,27400,27400,27400,27400,0
20240328,162600,49198255550,27400,27400,27400,27400,0
20240328,162500,49198255550,27400,27400,27400,27400,0
20240328,162400,49198255550,27400,27400,27400,27400,0
20240328,162300,49198255550,27400,27400,27400,27400,0
20240328,162200,49198255550,27400,27400,27400,27400,0
20240328,162100,49198255550,27400,27400,27400,27400,0
20240328,162000,49198255550,27400,27400,27400,27400,0
20240328,161900,49198255550,27400,27400,27400,27400,0
20240328,161800,49198255550,27400,27400,27400,27400,0
20240328,161700,49198255550,27400,27400,27400,27400,0
20240328,161600,49198255550,27400,27400,27400,27400,0
20240328,161500,49198255550,27400,27400,27400,27400,35562
20240328,161400,49198255550,27400,27400,27400,27400,0
20240328,161300,49198255550,27400,27400,27400,27400,0
20240328,161200,49198255550,27400,27400,27400,27400,0
20240328,161100,49198255550,27400,27400,27400,27400,0
20240328,161000,49198255550,27400,27400,27400,27400,0
20240328,160900,49198255550,27400,27400,27400,27400,0
20240328,160800,49198255550,27400,27400,27400,27400,0
20240328,160700,49198255550,27400,27400,27400,27400,0
20240328,160600,49198255550,27400,27400,27400,27400,0
20240328,160500,49198255550,27400,27400,27400,27400,0
20240328,160400,49198255550,27400,27400,27400,27400,0
20240328,160300,49198255550,27400,27400,27400,27400,0
20240328,160200,49198255550,27400,27400,27400,27400,0
20240328,160100,49198255550,27400,27400,27400,27400,0
20240328,160000,49198255550,27400,27400,27400,27400,0
20240328,155900,49198255550,27400,27400,27400,27400,0
20240328,155800,49198255550,27400,27400,27400,27400,0
20240328,155700,49198255550,27400,27400,27400,27400,0
20240328,155600,49198255550,27400,27400,27400,27400,0
20240328,155500,49198255550,27400,27400,27400,27400,0
20240328,155400,49198255550,27400,27400,27400,27400,0
20240328,155300,49198255550,27400,27400,27400,27400,0
20240328,155200,49198255550,27400,27400,27400,27400,0
20240328,155100,49198255550,27400,27400,27400,27400,0
20240328,155000,49198255550,27400,27400,27400,27400,0
20240328,154900,49198255550,27400,27400,27400,27400,0
20240328,154800,49198255550,27400,27400,27400,27400,0
20240328,154700,49198255550,27400,27400,27400,27400,0
20240328,154600,49198255550,27400,27400,27400,27400,0
20240328,154500,49198255550,27400,27400,27400,27400,35562
20240328,154400,49198255550,27400,27400,27400,27400,0
20240328,154300,49198255550,27400,27400,27400,27400,0
20240328,154200,49198255550,27400,27400,27400,27400,0
20240328,154100,49198255550,27400,27400,27400,27400,0
20240328,154000,49198255550,27400,27400,27400,27400,0
20240328,153900,49198255550,27400,27400,27400,27400,0
20240328,153800,49198255550,27400,27400,27400,27400,0
20240328,153700,49198255550,27400,27400,27400,27400,0
20240328,153600,49198255550,27400,27400,27400,27400,0
20240328,153500,49198255550,27400,27400,27400,27400,0
20240328,153400,49198255550,27400,27400,27400,27400,0
20240328,153300,49198255550,27400,27400,27400,27400,0
20240328,153200,49198255550,27400,27400,27400,27400,0
20240328,153100,49198255550,27400,27400,27400,27400,0
20240328,153000,49198255550,27400,27400,27400,27400,35562
20240328,152900,48223856750,27500,27500,27500,27500,0
20240328,152800,48223856750,27500,27500,27500,27500,0
20240328,152700,48223856750,27500,27500,27500,27500,0
20240328,152600,48223856750,27500,27500,27500,27500,0
20240328,152500,48223856750,27500,27500,27500,27500,0
20240328,152400,48223856750,27500,27500,27500,27500,0
20240328,152300,48223856750,27500,27500,27500,27500,0
20240328,152200,48223856750,27500,27500,27500,27500,0
20240328,152100,48223856750,27500,27500,27500,27500,0
20240328,152000,48223856750,27500,27500,27500,27500,0
20240328,151900,48223856750,27500,27450,27500,27400,11342
20240328,151800,47912579450,27400,27450,27450,27400,2173
20240328,151700,47853032250,27400,27400,27450,27350,8298
20240328,151600,47625640750,27450,27450,27450,27400,1207
20240328,151500,47592534500,27400,27400,27450,27400,2054
20240328,151400,47536230850,27400,27450,27450,27400,2365
20240328,151300,47471342150,27400,27450,27450,27400,2719
20240328,151200,47396764800,27400,27400,27450,27400,2809
20240328,151100,47319785500,27450,27450,27450,27400,3962
20240328,151000,47211056400,27400,27400,27450,27400,1347
20240328,150900,47174111150,27450,27400,27450,27400,3777
20240328,150800,47070486800,27400,27450,27450,27400,2588
20240328,150700,46999534500,27400,27400,27450,27400,2001
20240328,150600,46944688050,27450,27400,27450,27400,2202
20240328,150500,46884305900,27450,27400,27450,27400,1342
20240328,150400,46847511350,27400,27450,27450,27400,2207
20240328,150300,46787008600,27450,27450,27450,27400,3466
20240328,150200,46691996500,27450,27450,27450,27400,3140
20240328,150100,46605923050,27400,27450,27450,27400,2167
20240328,150000,46546517900,27500,27400,27500,27400,3097
20240328,145900,46461572800,27450,27350,27500,27350,14773
20240328,145800,46056439050,27350,27400,27400,27350,2925
20240328,145700,45976369200,27400,27400,27400,27350,2932
20240328,145600,45896151100,27350,27350,27400,27350,2074
20240328,145500,45839411050,27350,27350,27400,27350,1783
20240328,145400,45790642100,27350,27400,27400,27300,2782
20240328,145300,45714565600,27350,27350,27400,27300,3620
20240328,145200,45615575250,27300,27350,27400,27300,3583
20240328,145100,45517576850,27350,27350,27400,27350,3292
20240328,145000,45427516150,27350,27350,27400,27350,1933
20240328,144900,45374634400,27350,27350,27400,27350,1343
20240328,144800,45337899000,27350,27400,27400,27350,1615
20240328,144700,45293693950,27350,27350,27400,27350,1943
20240328,144600,45240545600,27350,27350,27400,27350,1451
20240328,144500,45200845400,27350,27350,27450,27350,2398
20240328,144400,45135191700,27350,27350,27400,27350,1321
20240328,144300,45099059000,27350,27450,27450,27350,1870
20240328,144200,45047852250,27450,27450,27450,27350,3447
20240328,144100,44953387250,27450,27400,27450,27350,1527
20240328,144000,44911566950,27350,27400,27450,27350,3183
20240328,143900,44824357050,27450,27450,27450,27400,1833
20240328,143800,44774107500,27400,27350,27450,27350,1152
20240328,143700,44742583800,27350,27400,27400,27350,2019
20240328,143600,44687342250,27400,27400,27450,27350,1645
20240328,143500,44642265300,27400,27450,27450,27350,2422
20240328,143400,44575886550,27400,27400,27450,27400,2080
20240328,143300,44518875900,27400,27350,27450,27350,3680
20240328,143200,44418003400,27400,27400,27400,27350,1603
20240328,143100,44374130850,27450,27400,27450,27350,984
20240328,143000,44347174900,27400,27400,27450,27350,4614
20240328,142900,44220747550,27450,27450,27500,27400,2917
20240328,142800,44140703300,27450,27400,27500,27400,1535
20240328,142700,44098564050,27400,27450,27500,27350,1948
20240328,142600,44045144100,27400,27400,27450,27400,1727
20240328,142500,43997800600,27450,27400,27500,27400,1673
20240328,142400,43951912000,27400,27350,27500,27350,8038
20240328,142300,43731558000,27350,27250,27400,27250,5688
20240328,142200,43576063650,27250,27300,27300,27250,1812
20240328,142100,43526652900,27250,27200,27300,27200,2463
20240328,142000,43459535000,27250,27300,27350,27200,21736
20240328,141900,42867153400,27300,27350,27350,27300,1338
20240328,141800,42830608350,27300,27300,27350,27300,1666
20240328,141700,42785099200,27300,27300,27350,27300,1685
20240328,141600,42739078050,27300,27350,27350,27300,1685
20240328,141500,42693062950,27350,27300,27400,27300,3385
20240328,141400,42600618800,27350,27300,27350,27300,2216
20240328,141300,42540086550,27350,27250,27400,27250,6887
20240328,141200,42352054350,27250,27300,27300,27250,1710
20240328,141100,42305430050,27250,27250,27300,27250,4889
20240328,141000,42172161750,27250,27300,27350,27250,3266
20240328,140900,42083045450,27350,27300,27350,27300,3859
20240328,140800,41977664550,27300,27300,27350,27250,3411
20240328,140700,41884551650,27300,27300,27300,27200,7340
20240328,140600,41684421450,27300,27250,27300,27200,1817
20240328,140500,41634892900,27300,27250,27300,27200,4758
20240328,140400,41505158450,27300,27250,27300,27200,5915
20240328,140300,41344004200,27250,27300,27300,27250,10270
20240328,140200,41064135900,27250,27250,27300,27250,3224
20240328,140100,40976261550,27250,27250,27300,27250,2942
20240328,140000,40896090200,27250,27300,27300,27250,2451
20240328,135900,40829216050,27250,27350,27350,27250,7747
20240328,135800,40617737600,27300,27350,27350,27300,3737
20240328,135700,40515702900,27300,27300,27350,27300,1581
20240328,135600,40472522150,27350,27300,27350,27300,839
20240328,135500,40449613000,27300,27350,27400,27300,4211
20240328,135400,40334445650,27350,27350,27400,27350,1141
20240328,135300,40303224500,27350,27350,27400,27350,1122
20240328,135200,40272530950,27350,27350,27400,27350,1902
20240328,135100,40220483950,27350,27300,27400,27300,1934
20240328,135000,40167616000,27300,27350,27400,27300,2163
20240328,134900,40108489450,27350,27350,27400,27300,3755
20240328,134800,40005897900,27300,27300,27350,27300,1476
20240328,134700,39965573000,27300,27400,27400,27300,10456
20240328,134600,39679803950,27350,27400,27400,27350,1147
20240328,134500,39648427700,27350,27400,27400,27350,6943
20240328,134400,39458530700,27350,27350,27400,27350,2263
20240328,134300,39396634300,27350,27350,27400,27300,6976
20240328,134200,39205963700,27400,27400,27400,27350,1510
20240328,134100,39164625050,27400,27350,27400,27350,2221
20240328,134000,39103868050,27350,27450,27450,27350,4931
20240328,133900,38968854500,27400,27450,27500,27400,4041
20240328,133800,38857993650,27450,27450,27500,27450,1212
20240328,133700,38824723000,27450,27450,27500,27400,3105
20240328,133600,38739491850,27450,27500,27500,27450,3676
20240328,133500,38638506000,27450,27450,27500,27450,2737
20240328,133400,38563312300,27450,27400,27450,27350,4535
20240328,133300,38439076250,27400,27400,27450,27350,1189
20240328,133200,38406486900,27400,27400,27450,27350,1515
20240328,133100,38364975750,27450,27450,27500,27350,2870
20240328,133000,38286290250,27400,27450,27450,27400,1094
20240328,132900,38256306700,27400,27350,27450,27350,1921
20240328,132800,38203708400,27350,27450,27450,27350,1229
20240328,132700,38170063650,27350,27350,27450,27300,6271
20240328,132600,37998409750,27350,27350,27400,27300,3854
20240328,132500,37892998800,27400,27400,27400,27350,2463
20240328,132400,37825562650,27350,27350,27400,27350,2222
20240328,132300,37764761450,27350,27350,27400,27350,1871
20240328,132200,37713580150,27350,27350,27400,27300,9117
20240328,132100,37464369150,27300,27300,27400,27300,3727
20240328,132000,37362521450,27350,27250,27350,27200,7824
20240328,131900,37149180950,27250,27300,27300,27250,14985
20240328,131800,36740833500,27300,27300,27350,27250,18658
20240328,131700,36231483450,27300,27350,27400,27300,14261
20240328,131600,35841501650,27350,27350,27400,27350,1788
20240328,131500,35792571050,27400,27400,27450,27350,20131
20240328,131400,35241020850,27450,27450,27500,27400,3522
20240328,131300,35144418700,27450,27450,27500,27450,1619
20240328,131200,35099972050,27450,27450,27450,27400,3785
20240328,131100,34996112550,27450,27500,27500,27400,22403
20240328,131000,34381120200,27500,27500,27550,27500,1193
20240328,130900,34348310300,27500,27500,27550,27500,886
20240328,130800,34323942950,27500,27500,27500,27450,2672
20240328,130700,34250494900,27500,27450,27500,27450,2431
20240328,130600,34183688000,27450,27450,27500,27450,2013
20240328,130500,34128421450,27500,27450,27500,27450,1039
20240328,130400,34099893500,27450,27500,27500,27450,1979
20240328,130300,34045566800,27500,27450,27500,27450,2600
20240328,130200,33974170200,27500,27500,27550,27450,12113
20240328,130100,33641069800,27500,27500,27550,27500,1501
20240328,130000,33599782050,27550,27500,27550,27500,4940
20240328,125900,33463899600,27550,27500,27550,27500,2169
20240328,125800,33404232800,27550,27500,27550,27500,1001
20240328,125700,33376700950,27500,27500,27550,27500,1851
20240328,125600,33325791350,27500,27500,27550,27500,2078
20240328,125500,33268620950,27500,27550,27550,27500,1151
20240328,125400,33236946850,27550,27550,27550,27500,1923
20240328,125300,33184037050,27550,27550,27600,27550,2597
20240328,125200,33112485250,27550,27550,27600,27550,1009
20240328,125100,33084681800,27550,27600,27600,27550,1028
20240328,125000,33056353150,27600,27550,27600,27550,2658
20240328,124900,32983072200,27600,27550,27600,27550,1601
20240328,124800,32938961550,27550,27600,27600,27550,985
20240328,124700,32911823600,27550,27550,27600,27550,2006
20240328,124600,32856543400,27550,27600,27650,27550,1494
20240328,124500,32815291350,27550,27600,27650,27550,668
20240328,124400,32796873900,27550,27550,27650,27550,2205
20240328,124300,32736071300,27600,27650,27650,27550,536
20240328,124200,32721297000,27650,27600,27650,27550,607
20240328,124100,32704553900,27600,27600,27650,27600,1925
20240328,124000,32651422500,27600,27600,27650,27550,756
20240328,123900,32630556150,27550,27500,27600,27500,2284
20240328,123800,32567664050,27550,27500,27550,27500,1955
20240328,123700,32513899800,27500,27500,27550,27450,4935
20240328,123600,32378193600,27500,27500,27550,27500,10585
20240328,123500,32087082600,27500,27500,27600,27500,2765
20240328,123400,32010906800,27500,27550,27550,27500,6389
20240328,123300,31835200250,27500,27550,27550,27500,443
20240328,123200,31823014800,27550,27550,27550,27500,797
20240328,123100,31801089550,27500,27550,27600,27500,1266
20240328,123000,31766249850,27550,27550,27600,27500,1268
20240328,122900,31731332000,27550,27550,27600,27500,891
20240328,122800,31706795950,27600,27550,27600,27500,2968
20240328,122700,31625092450,27500,27550,27600,27500,1674
20240328,122600,31578998550,27550,27550,27600,27550,1005
20240328,122500,31551309450,27550,27550,27600,27500,718
20240328,122400,31531526350,27550,27550,27600,27500,2518
20240328,122300,31462114750,27550,27600,27600,27500,1662
20240328,122200,31416326050,27600,27550,27600,27550,4443
20240328,122100,31293868650,27600,27550,27600,27550,935
20240328,122000,31268107300,27550,27550,27600,27550,1743
20240328,121900,31220086000,27550,27600,27600,27550,3073
20240328,121800,31135338850,27600,27550,27600,27550,1282
20240328,121700,31100004200,27550,27600,27600,27550,2254
20240328,121600,31037901650,27550,27600,27600,27550,1131
20240328,121500,31006735400,27600,27550,27600,27550,1393
20240328,121400,30968353250,27550,27550,27600,27550,1087
20240328,121300,30938404500,27550,27500,27600,27500,1630
20240328,121200,30893512950,27500,27500,27550,27500,1555
20240328,121100,30850727050,27500,27500,27550,27500,2972
20240328,121000,30768975650,27500,27500,27550,27500,2995
20240328,120900,30686586800,27500,27550,27600,27500,918
20240328,120800,30661290200,27550,27500,27600,27500,2503
20240328,120700,30592335500,27500,27550,27550,27500,2633
20240328,120600,30519868250,27550,27500,27550,27500,1560
20240328,120500,30476937000,27550,27500,27550,27500,1418
20240328,120400,30437928650,27500,27500,27550,27500,1911
20240328,120300,30385373650,27500,27500,27550,27450,1113
20240328,120200,30354766950,27450,27500,27550,27450,3925
20240328,120100,30246831350,27500,27550,27600,27500,2004
20240328,120000,30191657000,27550,27550,27600,27550,844
20240328,115900,30168399600,27550,27500,27600,27500,1492
20240328,115800,30127332600,27500,27550,27550,27450,5571
20240328,115700,29974273650,27500,27450,27550,27450,4426
20240328,115600,29852564900,27500,27500,27500,27450,4064
20240328,115500,29740960800,27500,27550,27600,27450,17965
20240328,115400,29246636150,27600,27550,27600,27550,1300
20240328,115300,29210776950,27550,27550,27600,27550,1552
20240328,115200,29168011950,27550,27550,27600,27550,831
20240328,115100,29145105000,27600,27550,27600,27550,955
20240328,115000,29118785200,27550,27550,27600,27500,5415
20240328,114900,28969507300,27500,27550,27600,27500,7856
20240328,114800,28753278400,27500,27500,27600,27500,4927
20240328,114700,28617611450,27550,27650,27650,27500,4583
20240328,114600,28491250850,27500,27650,27700,27500,49409
20240328,114500,27129742750,27650,27650,27700,27650,1868
20240328,114400,27078089650,27650,27700,27700,27650,2615
20240328,114300,27005674550,27650,27650,27700,27600,6451
20240328,114200,26827304700,27650,27700,27700,27650,928
20240328,114100,26801619450,27650,27700,27700,27650,1422
20240328,114000,26762291400,27700,27650,27700,27650,1699
20240328,113900,26715313000,27650,27700,27700,27650,462
20240328,113800,26702535250,27700,27650,27700,27650,1192
20240328,113700,26669571950,27700,27650,27700,27650,6811
20240328,113600,26481243300,27650,27650,27700,27650,719
20240328,113500,26461360000,27650,27650,27700,27650,905
20240328,113400,26436326400,27650,27700,27750,27650,2645
20240328,113300,26363082650,27700,27700,27750,27700,1287
20240328,113200,26327426400,27700,27700,27750,27700,3767
20240328,113100,26223078400,27750,27750,27800,27700,3731
20240328,113000,26119588150,27750,27750,27800,27700,1287
20240328,112900,26083889500,27700,27750,27800,27700,5332
20240328,112800,25936031850,27750,27750,27800,27750,2372
20240328,112700,25870202300,27750,27750,27850,27750,2099
20240328,112600,25811880050,27750,27750,27800,27750,985
20240328,112500,25784515150,27800,27850,27850,27750,2652
20240328,112400,25710740300,27850,27750,27850,27750,2496
20240328,112300,25641347400,27750,27700,27800,27700,1068
20240328,112200,25611738400,27700,27750,27750,27700,1912
20240328,112100,25558702400,27750,27700,27800,27700,2399
20240328,112000,25492163900,27750,27700,27750,27700,1221
20240328,111900,25458330650,27750,27700,27800,27700,1149
20240328,111800,25426449850,27750,27700,27750,27700,701
20240328,111700,25407016300,27700,27700,27750,27650,2754
20240328,111600,25330638600,27700,27750,27750,27700,1927
20240328,111500,25277259200,27750,27750,27750,27700,427
20240328,111400,25265424400,27700,27700,27750,27700,3903
20240328,111300,25157298550,27650,27650,27700,27650,7138
20240328,111200,24959726300,27650,27650,27700,27650,1598
20240328,111100,24915503850,27650,27800,27800,27650,14256
20240328,111000,24520466200,27800,27800,27800,27750,521
20240328,110900,24505999700,27750,27750,27800,27750,733
20240328,110800,24485652150,27750,27750,27800,27750,629
20240328,110700,24468191600,27800,27800,27850,27750,4354
20240328,110600,24347245900,27800,27850,27900,27800,2908
20240328,110500,24266270300,27850,27950,27950,27800,4403
20240328,110400,24143632250,27900,27850,27950,27850,3010
20240328,110300,24059679200,27900,27900,27900,27850,1577
20240328,110200,24015691300,27900,27850,27900,27850,3620
20240328,110100,23914756500,27900,27850,27900,27850,4410
20240328,110000,23791897900,27800,27800,27850,27750,3349
20240328,105900,23698798050,27800,27750,27850,27750,2311
20240328,105800,23634569400,27800,27750,27800,27700,1539
20240328,105700,23591863900,27750,27750,27750,27650,4804
20240328,105600,23458858250,27750,27750,27750,27700,1255
20240328,105500,23424081300,27700,27700,27750,27700,6323
20240328,105400,23248881600,27700,27700,27750,27650,2442
20240328,105300,23181279950,27650,27650,27750,27600,9796
20240328,105200,22910378200,27650,27700,27750,27650,3981
20240328,105100,22800141900,27700,27800,27800,27600,33807
20240328,105000,21863795100,27800,27750,27800,27750,3164
20240328,104900,21775940550,27800,27800,27800,27700,8315
20240328,104800,21545239450,27800,27850,27850,27800,12014
20240328,104700,21211111000,27850,27850,27900,27850,3400
20240328,104600,21116417050,27900,27850,27900,27850,1182
20240328,104500,21083494800,27900,27950,27950,27850,3018
20240328,104400,20999302800,27900,27950,27950,27900,2504
20240328,104300,20929429800,27900,27900,27950,27850,6659
20240328,104200,20743662800,27900,27850,27900,27800,2836
20240328,104100,20664680000,27850,27850,27900,27850,4473
20240328,104000,20540099500,27850,27900,27900,27850,2060
20240328,103900,20482714900,27900,27900,27950,27850,4240
20240328,103800,20364546950,27900,27900,27950,27850,1746
20240328,103700,20315849550,27900,27900,27950,27850,2745
20240328,103600,20239301400,27900,27800,27900,27800,6904
20240328,103500,20046905400,27850,27750,27900,27750,3424
20240328,103400,19951603900,27850,27850,27850,27750,10636
20240328,103300,19655855850,27850,27850,27850,27800,7559
20240328,103200,19445462450,27850,27900,27950,27850,6298
20240328,103100,19269944400,27900,27950,28000,27850,17916
20240328,103000,18770505100,27950,27950,28000,27900,2276
20240328,102900,18706883550,27950,28050,28050,27900,19482
20240328,102800,18162683400,28000,28000,28050,28000,8150
20240328,102700,17934471300,28000,28100,28150,28000,17153
20240328,102600,17454007850,28100,28100,28100,28050,4700
20240328,102500,17322077700,28100,28050,28100,28050,2122
20240328,102400,17262516000,28050,28050,28150,28050,2206
20240328,102300,17200618900,28100,28150,28150,28100,12969
20240328,102200,16835824350,28150,28300,28300,28150,19362
20240328,102100,16289684700,28300,28300,28350,28250,3673
20240328,102000,16185733050,28300,28350,28350,28300,1175
20240328,101900,16152478150,28300,28300,28350,28300,595
20240328,101800,16135637550,28350,28350,28350,28300,2596
20240328,101700,16062065000,28350,28350,28350,28250,1319
20240328,101600,16024760500,28300,28300,28350,28250,3341
20240328,101500,15930146450,28300,28300,28350,28300,1591
20240328,101400,15885111800,28300,28250,28300,28250,2346
20240328,101300,15818762600,28300,28300,28300,28250,1486
20240328,101200,15776729350,28250,28300,28350,28250,2169
20240328,101100,15715374200,28350,28350,28350,28300,5576
20240328,101000,15557565100,28300,28350,28350,28300,3128
20240328,100900,15469024650,28350,28300,28350,28300,1540
20240328,100800,15425430300,28300,28300,28350,28250,4680
20240328,100700,15293047650,28300,28300,28350,28250,3993
20240328,100600,15180083800,28300,28300,28350,28250,4450
20240328,100500,15054189350,28250,28300,28300,28250,1817
20240328,100400,15002833100,28300,28350,28350,28250,983
20240328,100300,14975033850,28350,28250,28350,28250,3209
20240328,100200,14884309550,28250,28200,28300,28200,2239
20240328,100100,14821088400,28250,28250,28300,28200,3224
20240328,100000,14730057950,28200,28250,28300,28200,2804
20240328,095900,14650842550,28250,28300,28300,28200,3173
20240328,095800,14561203650,28300,28350,28350,28250,2530
20240328,095700,14489608600,28350,28350,28350,28250,4625
20240328,095600,14358578250,28350,28500,28500,28350,12301
20240328,095500,14009005850,28500,28450,28500,28450,4331
20240328,095400,13885595700,28500,28500,28500,28400,6808
20240328,095300,13691652950,28550,28500,28550,28500,4817
20240328,095200,13554309050,28500,28400,28500,28400,3887
20240328,095100,13443776900,28400,28400,28400,28350,1808
20240328,095000,13392446100,28400,28300,28400,28250,4221
20240328,094900,13272871350,28300,28300,28350,28200,8773
20240328,094800,13024806100,28250,28350,28400,28250,4986
20240328,094700,12883707850,28300,28450,28450,28300,7376
20240328,094600,12674222150,28500,28500,28550,28450,9229
20240328,094500,12411268250,28500,28650,28700,28450,17241
20240328,094400,11918689200,28650,28550,28750,28550,20648
20240328,094300,11327407100,28600,28550,28600,28500,9540
20240328,094200,11055046500,28500,28500,28550,28450,10694
20240328,094100,10750270150,28500,28400,28500,28350,21639
20240328,094000,10134698600,28350,28350,28400,28350,3173
20240328,093900,10044671300,28400,28350,28400,28300,5022
20240328,093800,9902303500,28300,28300,28350,28300,1653
20240328,093700,9855509350,28300,28400,28400,28250,22445
20240328,093600,9219674600,28350,28400,28400,28350,8256
20240328,093500,8985336200,28400,28400,28400,28300,7184
20240328,093400,8781646250,28350,28350,28400,28300,5636
20240328,093300,8621901700,28350,28250,28350,28250,2491
20240328,093200,8551375350,28300,28350,28350,28250,12079
20240328,093100,8209607750,28350,28300,28350,28300,2718
20240328,093000,8132580550,28300,28350,28350,28250,5893
20240328,092900,7965790650,28300,28350,28400,28300,4271
20240328,092800,7844784100,28400,28350,28400,28300,9384
20240328,092700,7578525250,28300,28400,28400,28250,11549
20240328,092600,7251457100,28400,28350,28400,28350,5906
20240328,092500,7083763350,28400,28350,28400,28300,9350
20240328,092400,6818760150,28300,28350,28400,28300,8281
20240328,092300,6584253350,28350,28350,28400,28300,18044
20240328,092200,6072478900,28350,28250,28350,28200,7290
20240328,092100,5866376450,28200,28100,28200,28000,4275
20240328,092000,5745921450,28050,27950,28100,27950,4034
20240328,091900,5632813650,27950,28000,28000,27900,3721
20240328,091800,5528872100,27950,27900,28000,27900,4080
20240328,091700,5414803500,28000,27950,28000,27850,6829
20240328,091600,5223919900,27900,27900,28000,27900,13614
20240328,091500,4843768800,27950,28000,28000,27900,12811
20240328,091400,4486020700,27950,27950,28050,27900,7328
20240328,091300,4281249650,27950,28000,28000,27900,8694
20240328,091200,4038082400,28000,28000,28050,27950,6609
20240328,091100,3853089100,28000,28000,28050,27950,5618
20240328,091000,3695854150,27950,28100,28100,27950,11308
20240328,090900,3379021450,28100,28150,28200,28050,8862
20240328,090800,3129611550,28150,28250,28250,28150,11336
20240328,090700,2809777450,28250,28400,28450,28250,13333
20240328,090600,2431883100,28400,28350,28450,28300,9214
20240328,090500,2170294100,28350,28400,28450,28250,10804
20240328,090400,1864252450,28400,28300,28400,28250,11443
20240328,090300,1539905450,28250,28100,28300,28050,11264
20240328,090200,1222261400,28100,27850,28200,27850,13169
20240328,090100,853474850,27850,28050,28100,27850,10514
20240328,090000,559301350,28100,28150,28150,28000,19862