stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,212600,34752678800,33700,33700,33700,33700,6511
20240321,212500,34752678800,33700,33700,33700,33700,0
20240321,212400,34752678800,33700,33700,33700,33700,0
20240321,212300,34752678800,33700,33700,33700,33700,0
20240321,212200,34752678800,33700,33700,33700,33700,0
20240321,212100,34752678800,33700,33700,33700,33700,0
20240321,212000,34752678800,33700,33700,33700,33700,0
20240321,211900,34752678800,33700,33700,33700,33700,0
20240321,211800,34752678800,33700,33700,33700,33700,0
20240321,211700,34752678800,33700,33700,33700,33700,0
20240321,211600,34752678800,33700,33700,33700,33700,0
20240321,211500,34752678800,33700,33700,33700,33700,0
20240321,211400,34752678800,33700,33700,33700,33700,0
20240321,211300,34752678800,33700,33700,33700,33700,0
20240321,211200,34752678800,33700,33700,33700,33700,0
20240321,211100,34752678800,33700,33700,33700,33700,0
20240321,211000,34752678800,33700,33700,33700,33700,0
20240321,210900,34752678800,33700,33700,33700,33700,0
20240321,210800,34752678800,33700,33700,33700,33700,0
20240321,210700,34752678800,33700,33700,33700,33700,0
20240321,210600,34752678800,33700,33700,33700,33700,0
20240321,210500,34752678800,33700,33700,33700,33700,0
20240321,210400,34752678800,33700,33700,33700,33700,0
20240321,210300,34752678800,33700,33700,33700,33700,0
20240321,210200,34752678800,33700,33700,33700,33700,0
20240321,210100,34752678800,33700,33700,33700,33700,0
20240321,210000,34752678800,33700,33700,33700,33700,0
20240321,205900,34752678800,33700,33700,33700,33700,0
20240321,205800,34752678800,33700,33700,33700,33700,0
20240321,205700,34752678800,33700,33700,33700,33700,0
20240321,205600,34752678800,33700,33700,33700,33700,6511
20240321,205500,34752678800,33700,33700,33700,33700,0
20240321,205400,34752678800,33700,33700,33700,33700,0
20240321,205300,34752678800,33700,33700,33700,33700,0
20240321,205200,34752678800,33700,33700,33700,33700,0
20240321,205100,34752678800,33700,33700,33700,33700,0
20240321,205000,34752678800,33700,33700,33700,33700,0
20240321,204900,34752678800,33700,33700,33700,33700,0
20240321,204800,34752678800,33700,33700,33700,33700,0
20240321,204700,34752678800,33700,33700,33700,33700,0
20240321,204600,34752678800,33700,33700,33700,33700,0
20240321,204500,34752678800,33700,33700,33700,33700,0
20240321,204400,34752678800,33700,33700,33700,33700,0
20240321,204300,34752678800,33700,33700,33700,33700,0
20240321,204200,34752678800,33700,33700,33700,33700,0
20240321,204100,34752678800,33700,33700,33700,33700,0
20240321,204000,34752678800,33700,33700,33700,33700,0
20240321,203900,34752678800,33700,33700,33700,33700,0
20240321,203800,34752678800,33700,33700,33700,33700,0
20240321,203700,34752678800,33700,33700,33700,33700,0
20240321,203600,34752678800,33700,33700,33700,33700,0
20240321,203500,34752678800,33700,33700,33700,33700,0
20240321,203400,34752678800,33700,33700,33700,33700,0
20240321,203300,34752678800,33700,33700,33700,33700,0
20240321,203200,34752678800,33700,33700,33700,33700,0
20240321,203100,34752678800,33700,33700,33700,33700,0
20240321,203000,34752678800,33700,33700,33700,33700,0
20240321,202900,34752678800,33700,33700,33700,33700,0
20240321,202800,34752678800,33700,33700,33700,33700,0
20240321,202700,34752678800,33700,33700,33700,33700,0
20240321,202600,34752678800,33700,33700,33700,33700,6511
20240321,202500,34752678800,33700,33700,33700,33700,0
20240321,202400,34752678800,33700,33700,33700,33700,0
20240321,202300,34752678800,33700,33700,33700,33700,0
20240321,202200,34752678800,33700,33700,33700,33700,0
20240321,202100,34752678800,33700,33700,33700,33700,0
20240321,202000,34752678800,33700,33700,33700,33700,0
20240321,201900,34752678800,33700,33700,33700,33700,0
20240321,201800,34752678800,33700,33700,33700,33700,0
20240321,201700,34752678800,33700,33700,33700,33700,0
20240321,201600,34752678800,33700,33700,33700,33700,0
20240321,201500,34752678800,33700,33700,33700,33700,0
20240321,201400,34752678800,33700,33700,33700,33700,0
20240321,201300,34752678800,33700,33700,33700,33700,0
20240321,201200,34752678800,33700,33700,33700,33700,0
20240321,201100,34752678800,33700,33700,33700,33700,0
20240321,201000,34752678800,33700,33700,33700,33700,0
20240321,200900,34752678800,33700,33700,33700,33700,0
20240321,200800,34752678800,33700,33700,33700,33700,0
20240321,200700,34752678800,33700,33700,33700,33700,0
20240321,200600,34752678800,33700,33700,33700,33700,0
20240321,200500,34752678800,33700,33700,33700,33700,0
20240321,200400,34752678800,33700,33700,33700,33700,0
20240321,200300,34752678800,33700,33700,33700,33700,0
20240321,200200,34752678800,33700,33700,33700,33700,0
20240321,200100,34752678800,33700,33700,33700,33700,0
20240321,200000,34752678800,33700,33700,33700,33700,0
20240321,195900,34752678800,33700,33700,33700,33700,0
20240321,195800,34752678800,33700,33700,33700,33700,0
20240321,195700,34752678800,33700,33700,33700,33700,0
20240321,195600,34752678800,33700,33700,33700,33700,6511
20240321,195500,34752678800,33700,33700,33700,33700,0
20240321,195400,34752678800,33700,33700,33700,33700,0
20240321,195300,34752678800,33700,33700,33700,33700,0
20240321,195200,34752678800,33700,33700,33700,33700,0
20240321,195100,34752678800,33700,33700,33700,33700,0
20240321,195000,34752678800,33700,33700,33700,33700,0
20240321,194900,34752678800,33700,33700,33700,33700,0
20240321,194800,34752678800,33700,33700,33700,33700,0
20240321,194700,34752678800,33700,33700,33700,33700,0
20240321,194600,34752678800,33700,33700,33700,33700,0
20240321,194500,34752678800,33700,33700,33700,33700,0
20240321,194400,34752678800,33700,33700,33700,33700,0
20240321,194300,34752678800,33700,33700,33700,33700,0
20240321,194200,34752678800,33700,33700,33700,33700,0
20240321,194100,34752678800,33700,33700,33700,33700,0
20240321,194000,34752678800,33700,33700,33700,33700,0
20240321,193900,34752678800,33700,33700,33700,33700,0
20240321,193800,34752678800,33700,33700,33700,33700,0
20240321,193700,34752678800,33700,33700,33700,33700,0
20240321,193600,34752678800,33700,33700,33700,33700,0
20240321,193500,34752678800,33700,33700,33700,33700,0
20240321,193400,34752678800,33700,33700,33700,33700,0
20240321,193300,34752678800,33700,33700,33700,33700,0
20240321,193200,34752678800,33700,33700,33700,33700,0
20240321,193100,34752678800,33700,33700,33700,33700,0
20240321,193000,34752678800,33700,33700,33700,33700,0
20240321,192900,34752678800,33700,33700,33700,33700,0
20240321,192800,34752678800,33700,33700,33700,33700,0
20240321,192700,34752678800,33700,33700,33700,33700,0
20240321,192600,34752678800,33700,33700,33700,33700,6511
20240321,192500,34752678800,33700,33700,33700,33700,0
20240321,192400,34752678800,33700,33700,33700,33700,0
20240321,192300,34752678800,33700,33700,33700,33700,0
20240321,192200,34752678800,33700,33700,33700,33700,0
20240321,192100,34752678800,33700,33700,33700,33700,0
20240321,192000,34752678800,33700,33700,33700,33700,0
20240321,191900,34752678800,33700,33700,33700,33700,0
20240321,191800,34752678800,33700,33700,33700,33700,0
20240321,191700,34752678800,33700,33700,33700,33700,0
20240321,191600,34752678800,33700,33700,33700,33700,0
20240321,191500,34752678800,33700,33700,33700,33700,0
20240321,191400,34752678800,33700,33700,33700,33700,0
20240321,191300,34752678800,33700,33700,33700,33700,0
20240321,191200,34752678800,33700,33700,33700,33700,0
20240321,191100,34752678800,33700,33700,33700,33700,0
20240321,191000,34752678800,33700,33700,33700,33700,0
20240321,190900,34752678800,33700,33700,33700,33700,0
20240321,190800,34752678800,33700,33700,33700,33700,0
20240321,190700,34752678800,33700,33700,33700,33700,0
20240321,190600,34752678800,33700,33700,33700,33700,0
20240321,190500,34752678800,33700,33700,33700,33700,0
20240321,190400,34752678800,33700,33700,33700,33700,0
20240321,190300,34752678800,33700,33700,33700,33700,0
20240321,190200,34752678800,33700,33700,33700,33700,0
20240321,190100,34752678800,33700,33700,33700,33700,0
20240321,190000,34752678800,33700,33700,33700,33700,0
20240321,185900,34752678800,33700,33700,33700,33700,0
20240321,185800,34752678800,33700,33700,33700,33700,0
20240321,185700,34752678800,33700,33700,33700,33700,0
20240321,185600,34752678800,33700,33700,33700,33700,6511
20240321,185500,34752678800,33700,33700,33700,33700,0
20240321,185400,34752678800,33700,33700,33700,33700,0
20240321,185300,34752678800,33700,33700,33700,33700,0
20240321,185200,34752678800,33700,33700,33700,33700,0
20240321,185100,34752678800,33700,33700,33700,33700,0
20240321,185000,34752678800,33700,33700,33700,33700,0
20240321,184900,34752678800,33700,33700,33700,33700,0
20240321,184800,34752678800,33700,33700,33700,33700,0
20240321,184700,34752678800,33700,33700,33700,33700,0
20240321,184600,34752678800,33700,33700,33700,33700,0
20240321,184500,34752678800,33700,33700,33700,33700,0
20240321,184400,34752678800,33700,33700,33700,33700,0
20240321,184300,34752678800,33700,33700,33700,33700,0
20240321,184200,34752678800,33700,33700,33700,33700,0
20240321,184100,34752678800,33700,33700,33700,33700,0
20240321,184000,34752678800,33700,33700,33700,33700,0
20240321,183900,34752678800,33700,33700,33700,33700,0
20240321,183800,34752678800,33700,33700,33700,33700,0
20240321,183700,34752678800,33700,33700,33700,33700,0
20240321,183600,34752678800,33700,33700,33700,33700,0
20240321,183500,34752678800,33700,33700,33700,33700,0
20240321,183400,34752678800,33700,33700,33700,33700,0
20240321,183300,34752678800,33700,33700,33700,33700,0
20240321,183200,34752678800,33700,33700,33700,33700,0
20240321,183100,34752678800,33700,33700,33700,33700,0
20240321,183000,34752678800,33700,33700,33700,33700,0
20240321,182900,34752678800,33700,33700,33700,33700,0
20240321,182800,34752678800,33700,33700,33700,33700,0
20240321,182700,34752678800,33700,33700,33700,33700,0
20240321,182600,34752678800,33700,33700,33700,33700,6511
20240321,182500,34752678800,33700,33700,33700,33700,0
20240321,182400,34752678800,33700,33700,33700,33700,0
20240321,182300,34752678800,33700,33700,33700,33700,0
20240321,182200,34752678800,33700,33700,33700,33700,0
20240321,182100,34752678800,33700,33700,33700,33700,0
20240321,182000,34752678800,33700,33700,33700,33700,0
20240321,181900,34752678800,33700,33700,33700,33700,0
20240321,181800,34752678800,33700,33700,33700,33700,0
20240321,181700,34752678800,33700,33700,33700,33700,0
20240321,181600,34752678800,33700,33700,33700,33700,0
20240321,181500,34752678800,33700,33700,33700,33700,0
20240321,181400,34752678800,33700,33700,33700,33700,0
20240321,181300,34752678800,33700,33700,33700,33700,0
20240321,181200,34752678800,33700,33700,33700,33700,0
20240321,181100,34752678800,33700,33700,33700,33700,0
20240321,181000,34752678800,33700,33700,33700,33700,0
20240321,180900,34752678800,33700,33700,33700,33700,0
20240321,180800,34752678800,33700,33700,33700,33700,0
20240321,180700,34752678800,33700,33700,33700,33700,0
20240321,180600,34752678800,33700,33700,33700,33700,0
20240321,180500,34752678800,33700,33700,33700,33700,0
20240321,180400,34752678800,33700,33700,33700,33700,0
20240321,180300,34752678800,33700,33700,33700,33700,0
20240321,180200,34752678800,33700,33700,33700,33700,0
20240321,180100,34752678800,33700,33700,33700,33700,0
20240321,180000,34752678800,33700,33700,33700,33700,0
20240321,175900,34752678800,33700,33700,33700,33700,0
20240321,175800,34752678800,33700,33700,33700,33700,0
20240321,175700,34752678800,33700,33700,33700,33700,0
20240321,175600,34752678800,33700,33700,33700,33700,6511
20240321,175500,34752678800,33700,33700,33700,33700,0
20240321,175400,34752678800,33700,33700,33700,33700,0
20240321,175300,34752678800,33700,33700,33700,33700,0
20240321,175200,34752678800,33700,33700,33700,33700,0
20240321,175100,34752678800,33700,33700,33700,33700,0
20240321,175000,34752678800,33700,33700,33700,33700,0
20240321,174900,34752678800,33700,33700,33700,33700,0
20240321,174800,34752678800,33700,33700,33700,33700,0
20240321,174700,34752678800,33700,33700,33700,33700,0
20240321,174600,34752678800,33700,33700,33700,33700,0
20240321,174500,34752678800,33700,33700,33700,33700,0
20240321,174400,34752678800,33700,33700,33700,33700,0
20240321,174300,34752678800,33700,33700,33700,33700,0
20240321,174200,34752678800,33700,33700,33700,33700,0
20240321,174100,34752678800,33700,33700,33700,33700,0
20240321,174000,34752678800,33700,33700,33700,33700,0
20240321,173900,34752678800,33700,33700,33700,33700,0
20240321,173800,34752678800,33700,33700,33700,33700,0
20240321,173700,34752678800,33700,33700,33700,33700,0
20240321,173600,34752678800,33700,33700,33700,33700,0
20240321,173500,34752678800,33700,33700,33700,33700,0
20240321,173400,34752678800,33700,33700,33700,33700,0
20240321,173300,34752678800,33700,33700,33700,33700,0
20240321,173200,34752678800,33700,33700,33700,33700,0
20240321,173100,34752678800,33700,33700,33700,33700,0
20240321,173000,34752678800,33700,33700,33700,33700,0
20240321,172900,34752678800,33700,33700,33700,33700,0
20240321,172800,34752678800,33700,33700,33700,33700,0
20240321,172700,34752678800,33700,33700,33700,33700,0
20240321,172600,34752678800,33700,33700,33700,33700,6511
20240321,172500,34752678800,33700,33700,33700,33700,0
20240321,172400,34752678800,33700,33700,33700,33700,0
20240321,172300,34752678800,33700,33700,33700,33700,0
20240321,172200,34752678800,33700,33700,33700,33700,0
20240321,172100,34752678800,33700,33700,33700,33700,0
20240321,172000,34752678800,33700,33700,33700,33700,0
20240321,171900,34752678800,33700,33700,33700,33700,0
20240321,171800,34752678800,33700,33700,33700,33700,0
20240321,171700,34752678800,33700,33700,33700,33700,0
20240321,171600,34752678800,33700,33700,33700,33700,0
20240321,171500,34752678800,33700,33700,33700,33700,0
20240321,171400,34752678800,33700,33700,33700,33700,0
20240321,171300,34752678800,33700,33700,33700,33700,0
20240321,171200,34752678800,33700,33700,33700,33700,0
20240321,171100,34752678800,33700,33700,33700,33700,0
20240321,171000,34752678800,33700,33700,33700,33700,0
20240321,170900,34752678800,33700,33700,33700,33700,0
20240321,170800,34752678800,33700,33700,33700,33700,0
20240321,170700,34752678800,33700,33700,33700,33700,0
20240321,170600,34752678800,33700,33700,33700,33700,0
20240321,170500,34752678800,33700,33700,33700,33700,0
20240321,170400,34752678800,33700,33700,33700,33700,0
20240321,170300,34752678800,33700,33700,33700,33700,0
20240321,170200,34752678800,33700,33700,33700,33700,0
20240321,170100,34752678800,33700,33700,33700,33700,0
20240321,170000,34752678800,33700,33700,33700,33700,0
20240321,165900,34752678800,33700,33700,33700,33700,0
20240321,165800,34752678800,33700,33700,33700,33700,0
20240321,165700,34752678800,33700,33700,33700,33700,0
20240321,165600,34752678800,33700,33700,33700,33700,6511
20240321,165500,34752678800,33700,33700,33700,33700,0
20240321,165400,34752678800,33700,33700,33700,33700,0
20240321,165300,34752678800,33700,33700,33700,33700,0
20240321,165200,34752678800,33700,33700,33700,33700,0
20240321,165100,34752678800,33700,33700,33700,33700,0
20240321,165000,34752678800,33700,33700,33700,33700,0
20240321,164900,34752678800,33700,33700,33700,33700,0
20240321,164800,34752678800,33700,33700,33700,33700,0
20240321,164700,34752678800,33700,33700,33700,33700,0
20240321,164600,34752678800,33700,33700,33700,33700,0
20240321,164500,34752678800,33700,33700,33700,33700,0
20240321,164400,34752678800,33700,33700,33700,33700,0
20240321,164300,34752678800,33700,33700,33700,33700,0
20240321,164200,34752678800,33700,33700,33700,33700,0
20240321,164100,34752678800,33700,33700,33700,33700,0
20240321,164000,34752678800,33700,33700,33700,33700,0
20240321,163900,34752678800,33700,33700,33700,33700,0
20240321,163800,34752678800,33700,33700,33700,33700,0
20240321,163700,34752678800,33700,33700,33700,33700,0
20240321,163600,34752678800,33700,33700,33700,33700,0
20240321,163500,34752678800,33700,33700,33700,33700,0
20240321,163400,34752678800,33700,33700,33700,33700,0
20240321,163300,34752678800,33700,33700,33700,33700,0
20240321,163200,34752678800,33700,33700,33700,33700,0
20240321,163100,34752678800,33700,33700,33700,33700,0
20240321,163000,34752678800,33700,33700,33700,33700,0
20240321,162900,34752678800,33700,33700,33700,33700,0
20240321,162800,34752678800,33700,33700,33700,33700,0
20240321,162700,34752678800,33700,33700,33700,33700,0
20240321,162600,34752678800,33700,33700,33700,33700,6511
20240321,162500,34752678800,33700,33700,33700,33700,0
20240321,162400,34752678800,33700,33700,33700,33700,0
20240321,162300,34752678800,33700,33700,33700,33700,0
20240321,162200,34752678800,33700,33700,33700,33700,0
20240321,162100,34752678800,33700,33700,33700,33700,0
20240321,162000,34752678800,33700,33700,33700,33700,0
20240321,161900,34752678800,33700,33700,33700,33700,0
20240321,161800,34752678800,33700,33700,33700,33700,0
20240321,161700,34752678800,33700,33700,33700,33700,0
20240321,161600,34752678800,33700,33700,33700,33700,0
20240321,161500,34752678800,33700,33700,33700,33700,0
20240321,161400,34752678800,33700,33700,33700,33700,0
20240321,161300,34752678800,33700,33700,33700,33700,0
20240321,161200,34752678800,33700,33700,33700,33700,0
20240321,161100,34752678800,33700,33700,33700,33700,0
20240321,161000,34752678800,33700,33700,33700,33700,0
20240321,160900,34752678800,33700,33700,33700,33700,0
20240321,160800,34752678800,33700,33700,33700,33700,0
20240321,160700,34752678800,33700,33700,33700,33700,0
20240321,160600,34752678800,33700,33700,33700,33700,0
20240321,160500,34752678800,33700,33700,33700,33700,0
20240321,160400,34752678800,33700,33700,33700,33700,0
20240321,160300,34752678800,33700,33700,33700,33700,0
20240321,160200,34752678800,33700,33700,33700,33700,0
20240321,160100,34752678800,33700,33700,33700,33700,0
20240321,160000,34752678800,33700,33700,33700,33700,0
20240321,155900,34752678800,33700,33700,33700,33700,0
20240321,155800,34752678800,33700,33700,33700,33700,0
20240321,155700,34752678800,33700,33700,33700,33700,0
20240321,155600,34752678800,33700,33700,33700,33700,6511
20240321,155500,34752678800,33700,33700,33700,33700,0
20240321,155400,34752678800,33700,33700,33700,33700,0
20240321,155300,34752678800,33700,33700,33700,33700,0
20240321,155200,34752678800,33700,33700,33700,33700,0
20240321,155100,34752678800,33700,33700,33700,33700,0
20240321,155000,34752678800,33700,33700,33700,33700,0
20240321,154900,34752678800,33700,33700,33700,33700,0
20240321,154800,34752678800,33700,33700,33700,33700,0
20240321,154700,34752678800,33700,33700,33700,33700,0
20240321,154600,34752678800,33700,33700,33700,33700,0
20240321,154500,34752678800,33700,33700,33700,33700,0
20240321,154400,34752678800,33700,33700,33700,33700,0
20240321,154300,34752678800,33700,33700,33700,33700,0
20240321,154200,34752678800,33700,33700,33700,33700,0
20240321,154100,34752678800,33700,33700,33700,33700,0
20240321,154000,34752678800,33700,33700,33700,33700,0
20240321,153900,34752678800,33700,33700,33700,33700,0
20240321,153800,34752678800,33700,33700,33700,33700,0
20240321,153700,34752678800,33700,33700,33700,33700,0
20240321,153600,34752678800,33700,33700,33700,33700,0
20240321,153500,34752678800,33700,33700,33700,33700,0
20240321,153400,34752678800,33700,33700,33700,33700,0
20240321,153300,34752678800,33700,33700,33700,33700,0
20240321,153200,34752678800,33700,33700,33700,33700,0
20240321,153100,34752678800,33700,33700,33700,33700,0
20240321,153000,34752678800,33700,33700,33700,33700,6511
20240321,152900,34533258100,33600,33600,33600,33600,0
20240321,152800,34533258100,33600,33600,33600,33600,0
20240321,152700,34533258100,33600,33600,33600,33600,0
20240321,152600,34533258100,33600,33600,33600,33600,0
20240321,152500,34533258100,33600,33600,33600,33600,0
20240321,152400,34533258100,33600,33600,33600,33600,0
20240321,152300,34533258100,33600,33600,33600,33600,0
20240321,152200,34533258100,33600,33600,33600,33600,0
20240321,152100,34533258100,33600,33600,33600,33600,0
20240321,152000,34533258100,33600,33600,33600,33600,0
20240321,151900,34533258100,33600,33500,33600,33450,1798
20240321,151800,34472989750,33450,33550,33550,33450,778
20240321,151700,34446943550,33550,33500,33550,33450,838
20240321,151600,34418871200,33500,33500,33550,33450,1422
20240321,151500,34371225900,33500,33450,33550,33450,215
20240321,151400,34364027450,33450,33400,33450,33400,620
20240321,151300,34343301000,33400,33500,33500,33300,3035
20240321,151200,34241969650,33500,33500,33550,33350,2006
20240321,151100,34174871350,33550,33700,33750,33550,2366
20240321,151000,34095353550,33650,33650,33750,33650,1278
20240321,150900,34052284550,33650,33750,33750,33650,3048
20240321,150800,33949518900,33700,33750,33800,33700,1474
20240321,150700,33899822200,33800,33800,33850,33750,1096
20240321,150600,33862774750,33900,33800,33900,33700,1530
20240321,150500,33811103300,33900,33900,33900,33650,4331
20240321,150400,33665027150,34000,34150,34200,33750,3035
20240321,150300,33561932300,34150,34100,34200,33950,2252
20240321,150200,33485289250,34100,34250,34250,34100,937
20240321,150100,33453268400,34200,34300,34300,34200,197
20240321,150000,33446521750,34300,34250,34350,34200,227
20240321,145900,33438735250,34250,34250,34300,34200,388
20240321,145800,33425449350,34250,34300,34350,34250,612
20240321,145700,33404463400,34300,34400,34400,34300,416
20240321,145600,33390188300,34350,34350,34400,34300,519
20240321,145500,33372348150,34300,34250,34300,34200,567
20240321,145400,33352906350,34200,34150,34200,34100,1122
20240321,145300,33314607600,34100,34100,34100,34100,0
20240321,145200,33314607600,34100,34100,34100,34100,399
20240321,145100,33301001700,34100,34150,34200,34100,3727
20240321,145000,33173866600,34150,34400,34400,34150,5016
20240321,144900,33002223050,34400,34450,34450,34400,191
20240321,144800,32995652400,34450,34350,34450,34300,383
20240321,144700,32982494500,34350,34400,34550,34300,2207
20240321,144600,32906622450,34350,34550,34550,34350,1837
20240321,144500,32843407800,34500,34450,34550,34400,828
20240321,144400,32814824750,34500,34550,34650,34350,1493
20240321,144300,32763379500,34450,34450,34500,34450,549
20240321,144200,32744465950,34450,34600,34600,34450,2354
20240321,144100,32663194650,34500,34650,34700,34500,1008
20240321,144000,32628324850,34700,34800,34800,34700,64
20240321,143900,32626101100,34800,34600,34800,34550,1541
20240321,143800,32572686500,34700,34650,34800,34600,1355
20240321,143700,32525680200,34650,34800,34800,34600,238
20240321,143600,32517419450,34750,34650,34800,34500,900
20240321,143500,32486271050,34700,34700,34850,34450,1741
20240321,143400,32425923050,34550,34700,34750,34550,1252
20240321,143300,32382594350,34750,34800,34800,34650,1797
20240321,143200,32320213800,34800,34750,34800,34750,288
20240321,143100,32310204350,34750,34900,34900,34750,923
20240321,143000,32278094200,34900,34850,34950,34800,261
20240321,142900,32269006350,34850,34900,34900,34850,377
20240321,142800,32255862450,34900,35000,35000,34850,154
20240321,142700,32250484500,35000,35100,35100,35000,505
20240321,142600,32232777900,35100,35150,35150,35050,134
20240321,142500,32228072850,35150,34950,35200,34950,1689
20240321,142400,32168847900,34900,34650,34900,34650,980
20240321,142300,32134674100,34650,34650,34700,34650,329
20240321,142200,32123273100,34650,34650,34700,34650,383
20240321,142100,32109995550,34700,34750,34750,34700,981
20240321,142000,32075948450,34750,34800,34850,34700,86
20240321,141900,32072953000,34750,34950,34950,34750,1879
20240321,141800,32007489500,34950,35050,35050,34950,18
20240321,141700,32006859150,35050,34900,35050,34850,596
20240321,141600,31986022250,35050,34950,35050,34900,1043
20240321,141500,31949521400,35000,35000,35000,34950,92
20240321,141400,31946303600,35000,35000,35000,34950,524
20240321,141300,31927971250,34950,35000,35050,34900,317
20240321,141200,31916885450,35000,34950,35000,34950,577
20240321,141100,31896695800,35000,35000,35000,34950,268
20240321,141000,31887318050,35000,34950,35000,34950,694
20240321,140900,31863059100,34900,34800,34900,34800,547
20240321,140800,31843980900,34800,34800,34850,34750,266
20240321,140700,31834725400,34800,34800,34800,34750,735
20240321,140600,31809148900,34750,34750,34900,34700,506
20240321,140500,31791539550,34850,34600,34900,34600,315
20240321,140400,31780562600,34600,34650,34900,34600,76
20240321,140300,31777926050,34600,34550,34600,34550,276
20240321,140200,31768387750,34550,34500,34550,34500,479
20240321,140100,31751848850,34450,34500,34550,34450,1410
20240321,140000,31703212100,34500,34550,34550,34500,1027
20240321,135900,31667751900,34550,34600,34600,34550,623
20240321,135800,31646226650,34600,34650,34700,34550,1555
20240321,135700,31592357600,34650,34750,34750,34650,1670
20240321,135600,31534383950,34750,34700,34750,34700,309
20240321,135500,31523656800,34800,34700,34800,34700,215
20240321,135400,31516196200,34700,34700,34700,34600,463
20240321,135300,31500152000,34700,34700,34850,34700,391
20240321,135200,31486583350,34700,34900,34950,34650,227
20240321,135100,31478700900,34950,34900,35000,34700,589
20240321,135000,31458201650,35000,34850,35000,34850,130
20240321,134900,31453664300,35050,35050,35100,34850,472
20240321,134800,31437162600,35000,35050,35100,35000,71
20240321,134700,31434673450,35100,35200,35300,35050,521
20240321,134600,31416360550,35150,34900,35250,34900,2691
20240321,134500,31321872200,34900,34750,34900,34750,637
20240321,134400,31299697450,34750,34750,34750,34650,660
20240321,134300,31276793650,34750,34600,34750,34500,1206
20240321,134200,31235098700,34600,34600,34600,34550,959
20240321,134100,31201945700,34650,34600,34650,34500,3132
20240321,134000,31093676850,34600,34900,34900,34550,6605
20240321,133900,30864417700,34850,35000,35050,34850,1840
20240321,133800,30800136950,35000,35100,35100,34950,2195
20240321,133700,30723325400,35050,35100,35200,35000,3521
20240321,133600,30599895350,35100,35100,35200,35050,1442
20240321,133500,30549284100,35100,35100,35200,35050,823
20240321,133400,30520396750,35100,35150,35200,35100,269
20240321,133300,30510949750,35150,35100,35200,35100,315
20240321,133200,30499873750,35100,35200,35200,35100,1315
20240321,133100,30453680600,35200,35200,35250,35150,329
20240321,133000,30442097250,35300,35250,35300,35150,767
20240321,132900,30415100600,35250,35350,35350,35250,479
20240321,132800,30398194050,35300,35350,35350,35300,162
20240321,132700,30392470950,35350,35350,35400,35350,594
20240321,132600,30371450350,35350,35300,35350,35250,349
20240321,132500,30359126350,35300,35200,35300,35200,417
20240321,132400,30344434300,35100,35150,35200,35100,1318
20240321,132300,30298148650,35150,35100,35150,35100,387
20240321,132200,30284557550,35100,35100,35100,35050,145
20240321,132100,30279471900,35100,35100,35100,35000,590
20240321,132000,30258782800,35000,35050,35100,35000,536
20240321,131900,30240005700,35100,35050,35100,35050,199
20240321,131800,30233025800,35050,35300,35300,35000,913
20240321,131700,30200912350,35300,35250,35400,35250,1358
20240321,131600,30152876500,35250,35150,35300,35050,817
20240321,131500,30124152300,35100,35000,35100,35000,499
20240321,131400,30106652050,35100,35000,35100,34950,2110
20240321,131300,30032826850,35000,35050,35100,35000,1204
20240321,131200,29990644850,35050,35200,35200,35000,2883
20240321,131100,29889507200,35200,35300,35400,35200,324
20240321,131000,29878099650,35400,35450,35450,35200,951
20240321,130900,29844579450,35500,35400,35500,35250,964
20240321,130800,29810473250,35400,35400,35450,35250,862
20240321,130700,29780035000,35350,35400,35450,35300,418
20240321,130600,29765248050,35400,35400,35400,35250,541
20240321,130500,29746130600,35400,35350,35400,35200,1416
20240321,130400,29696191400,35350,35250,35450,35200,1895
20240321,130300,29629339800,35350,35650,35650,35150,3313
20240321,130200,29511861100,35650,35650,35800,35600,381
20240321,130100,29498277150,35600,35800,35800,35600,1573
20240321,130000,29442149150,35800,35800,35800,35750,606
20240321,125900,29420469900,35850,35800,35850,35800,928
20240321,125800,29387244700,35800,35800,35850,35700,1204
20240321,125700,29344170000,35800,35750,35850,35750,343
20240321,125600,29331884000,35750,35600,35800,35600,602
20240321,125500,29310412100,35650,35950,35950,35600,3140
20240321,125400,29197913100,35900,35850,35950,35850,2346
20240321,125300,29113712450,35850,35800,35950,35800,4394
20240321,125200,28956036400,35850,35650,35850,35600,1076
20240321,125100,28917551100,35600,35800,35850,35550,2366
20240321,125000,28833055150,35850,35800,35850,35600,4020
20240321,124900,28689476750,35700,35350,35800,35300,3568
20240321,124800,28562611850,35350,35250,35400,35200,679
20240321,124700,28538612200,35200,35200,35250,35050,991
20240321,124600,28503782550,35050,35250,35300,35000,1282
20240321,124500,28458714750,35200,35350,35400,35200,1976
20240321,124400,28388941850,35300,35300,35400,35250,1636
20240321,124300,28331144050,35250,35100,35350,35000,1127
20240321,124200,28291547800,35100,34850,35100,34850,1793
20240321,124100,28228791800,34850,35050,35100,34800,10543
20240321,124000,27860360300,35050,35150,35150,35000,4021
20240321,123900,27719339200,35100,35100,35200,35050,2421
20240321,123800,27634347150,35100,35150,35200,35050,2592
20240321,123700,27543285950,35150,35250,35300,34850,15624
20240321,123600,26995162900,35250,35750,35750,35250,9061
20240321,123500,26673882800,35750,35650,35950,35650,922
20240321,123400,26640887700,35650,35900,36100,35650,5207
20240321,123300,26454395600,36100,36150,36250,35900,3028
20240321,123200,26345208850,36200,36200,36250,36000,2003
20240321,123100,26272886650,36250,36000,36250,36000,3165
20240321,123000,26158498050,36050,36050,36150,35900,2145
20240321,122900,26081220250,36050,36050,36150,36050,1550
20240321,122800,26025255350,36100,36150,36200,35950,1159
20240321,122700,25983450900,36200,36000,36250,35900,2506
20240321,122600,25893003300,36000,35600,36000,35400,7386
20240321,122500,25629833550,35600,36200,36200,35600,8130
20240321,122400,25338550300,36200,36250,36300,36050,4066
20240321,122300,25191434250,36250,35950,36300,35850,5000
20240321,122200,25011105500,35950,35950,36050,35700,7471
20240321,122100,24743318400,36000,36050,36300,35950,5755
20240321,122000,24535776400,36000,36150,36500,36000,12292
20240321,121900,24091784500,36100,36450,36700,36100,14747
20240321,121800,23556584250,36650,37000,37050,36400,9554
20240321,121700,23206087200,37000,36850,37150,36800,7191
20240321,121600,22940240500,36900,36600,36950,36550,12664
20240321,121500,22474479600,36650,37450,37600,36550,14988
20240321,121400,21918325000,37400,37900,38200,37400,6637
20240321,121300,21668240150,37800,38450,38600,37300,20283
20240321,121200,20898401900,38500,37750,38500,37750,7530
20240321,121100,20611202700,37800,37700,38100,37700,7370
20240321,121000,20331519100,37700,37800,37900,37600,4316
20240321,120900,20168747450,37800,37650,38100,37500,12338
20240321,120800,19701958200,37650,37950,38000,37350,18454
20240321,120700,19007603400,37950,37850,38450,37650,26577
20240321,120600,17995243850,37400,37400,37400,37400,0
20240321,120500,17995243850,37400,38450,38450,37400,28462
20240321,120400,16915130700,38450,38900,38900,38300,16054
20240321,120300,16296383450,38850,39250,39250,38500,13406
20240321,120200,15775786950,39250,39600,39650,39100,11227
20240321,120100,15334288550,39650,39300,39750,39100,12333
20240321,120000,14846179000,39250,39150,39500,38900,14315
20240321,115900,14285059800,39150,39450,39550,38950,15970
20240321,115800,13658408400,39450,39800,40000,39100,19303
20240321,115700,12894972850,39700,39650,40500,39600,23963
20240321,115600,11935569850,39600,40200,40350,39400,39054
20240321,115500,10382344600,40250,40850,40850,39800,33425
20240321,115400,9038519150,40850,41500,41600,40050,75483
20240321,115300,5945148100,41100,41100,41100,41100,0
20240321,115200,5945148100,41100,39400,41100,39350,28773
20240321,115100,4784776200,39400,37400,39500,37350,101399
20240321,115000,913381500,34500,34500,34500,34500,0
20240321,114900,913381500,34500,34500,34500,34500,0
20240321,114800,913381500,34500,34500,34500,34500,0
20240321,114700,913381500,34500,34500,34500,34500,0
20240321,114600,913381500,34500,34500,34500,34500,0
20240321,114500,913381500,34500,34500,34500,34500,0
20240321,114400,913381500,34500,34500,34500,34500,0
20240321,114300,913381500,34500,34500,34500,34500,0
20240321,114200,913381500,34500,34500,34500,34500,0
20240321,114100,913381500,34500,34500,34500,34500,0
20240321,114000,913381500,34500,34500,34500,34500,0
20240321,113900,913381500,34500,34500,34500,34500,0
20240321,113800,913381500,34500,34500,34500,34500,0
20240321,113700,913381500,34500,34500,34500,34500,0
20240321,113600,913381500,34500,34500,34500,34500,0
20240321,113500,913381500,34500,34500,34500,34500,0
20240321,113400,913381500,34500,34500,34500,34500,0
20240321,113300,913381500,34500,34500,34500,34500,0
20240321,113200,913381500,34500,34500,34500,34500,0
20240321,113100,913381500,34500,34500,34500,34500,0
20240321,113000,913381500,34500,34500,34500,34500,0
20240321,112900,913381500,34500,34500,34500,34500,0
20240321,112800,913381500,34500,34500,34500,34500,0
20240321,112700,913381500,34500,34500,34500,34500,0
20240321,112600,913381500,34500,34500,34500,34500,0
20240321,112500,913381500,34500,34500,34500,34500,0
20240321,112400,913381500,34500,34500,34500,34500,0
20240321,112300,913381500,34500,34500,34500,34500,0
20240321,112200,913381500,34500,34500,34500,34500,0
20240321,112100,913381500,34500,34500,34500,34500,0
20240321,112000,913381500,34500,34500,34500,34500,0
20240321,111900,913381500,34500,34500,34500,34500,0
20240321,111800,913381500,34500,34500,34500,34500,0
20240321,111700,913381500,34500,34500,34500,34500,0
20240321,111600,913381500,34500,34500,34500,34500,0
20240321,111500,913381500,34500,34500,34500,34500,0
20240321,111400,913381500,34500,34500,34500,34500,0
20240321,111300,913381500,34500,34500,34500,34500,0
20240321,111200,913381500,34500,34500,34500,34500,0
20240321,111100,913381500,34500,34500,34500,34500,0
20240321,111000,913381500,34500,34500,34500,34500,70
20240321,110900,910966500,34250,34250,34250,34250,0
20240321,110800,910966500,34250,34250,34250,34250,1
20240321,110700,910932250,34500,34450,34500,34450,120
20240321,110600,906792300,34450,34200,34450,34200,99
20240321,110500,903392300,34200,34200,34200,34200,107
20240321,110400,899732900,34200,34200,34200,34200,50
20240321,110300,898022900,34200,34200,34200,34200,0
20240321,110200,898022900,34200,34200,34200,34200,0
20240321,110100,898022900,34200,34200,34200,34200,145
20240321,110000,893063900,34200,34200,34200,34200,1
20240321,105900,893029700,34200,34350,34350,34200,210
20240321,105800,885837150,34400,34400,34400,34400,0
20240321,105700,885837150,34400,34400,34400,34400,1
20240321,105600,885802750,34450,34400,34450,34400,85
20240321,105500,882874550,34400,34450,34450,34400,336
20240321,105400,871308250,34450,34450,34450,34450,0
20240321,105300,871308250,34450,34450,34450,34450,61
20240321,105200,869206800,34450,34600,34600,34450,706
20240321,105100,844835500,34600,34600,34600,34600,0
20240321,105000,844835500,34600,34600,34600,34600,0
20240321,104900,844835500,34600,34750,34750,34600,126
20240321,104800,840460500,34850,34850,34850,34850,20
20240321,104700,839763500,34900,34900,34900,34900,3
20240321,104600,839658800,34850,34800,34850,34800,672
20240321,104500,816240100,34800,34750,34800,34750,41
20240321,104400,814813350,34750,34850,34850,34750,158
20240321,104300,809320850,34650,34700,34900,34650,394
20240321,104200,795592150,34550,34550,34550,34550,0
20240321,104100,795592150,34550,34550,34550,34550,0
20240321,104000,795592150,34550,34550,34550,34550,0
20240321,103900,795592150,34550,34550,34550,34550,0
20240321,103800,795592150,34550,34550,34550,34550,0
20240321,103700,795592150,34550,34750,34750,34500,593
20240321,103600,775114550,34750,34750,34750,34700,41
20240321,103500,773690350,34800,34800,34800,34800,100
20240321,103400,770210350,34800,34800,34800,34800,0
20240321,103300,770210350,34800,34550,34800,34550,648
20240321,103200,747685900,34500,34500,34500,34500,51
20240321,103100,745926400,34500,34600,34600,34500,355
20240321,103000,733677800,34700,34700,34700,34700,0
20240321,102900,733677800,34700,34700,34700,34700,0
20240321,102800,733677800,34700,34700,34700,34700,1
20240321,102700,733643100,34700,34550,34700,34550,110
20240321,102600,729831300,34550,34550,34550,34550,0
20240321,102500,729831300,34550,34550,34550,34550,1
20240321,102400,729796750,34500,34500,34500,34500,1189
20240321,102300,688776250,34500,34400,34500,34400,291
20240321,102200,678750250,34300,34350,34350,34300,121
20240321,102100,674596400,34300,34200,34350,34200,58
20240321,102000,672605050,34250,34450,34450,34250,35
20240321,101900,671405900,34500,34500,34500,34500,465
20240321,101800,655363400,34500,34500,34500,34500,0
20240321,101700,655363400,34500,34500,34500,34500,30
20240321,101600,654328400,34450,34300,34450,34300,24
20240321,101500,653505050,34250,34150,34250,34150,87
20240321,101400,650525800,34150,34150,34150,34150,0
20240321,101300,650525800,34150,34050,34150,34050,12
20240321,101200,650116700,34050,34050,34050,34050,1
20240321,101100,650082650,34100,34100,34100,34100,10
20240321,101000,649741650,34100,34350,34350,34100,406
20240321,100900,635857300,34300,34400,34400,34300,114
20240321,100800,631941700,34400,34650,34700,34400,261
20240321,100700,622936800,34700,34700,34700,34700,100
20240321,100600,619466800,34750,34600,34750,34600,1156
20240321,100500,579415550,34550,34350,34550,34350,328
20240321,100400,568093250,34200,34200,34500,34200,306
20240321,100300,557546850,34150,34050,34150,34050,276
20240321,100200,548137500,34000,34000,34000,34000,0
20240321,100100,548137500,34000,33750,34000,33750,439
20240321,100000,533241100,33750,33750,33750,33750,0
20240321,095900,533241100,33750,33750,33750,33750,21
20240321,095800,532532350,33700,33650,33700,33650,137
20240321,095700,527915700,33650,33650,33650,33650,5
20240321,095600,527747450,33550,33550,33550,33550,15
20240321,095500,527244200,33300,33300,33300,33300,0
20240321,095400,527244200,33300,33600,33600,33300,696
20240321,095300,504001950,33500,33500,33500,33500,0
20240321,095200,504001950,33500,33500,33500,33500,0
20240321,095100,504001950,33500,33500,33500,33500,40
20240321,095000,502661950,33450,33450,33450,33450,0
20240321,094900,502661950,33450,33650,33650,33450,500
20240321,094800,485902550,33900,33850,33900,33850,640
20240321,094700,464235650,33750,33650,33750,33650,234
20240321,094600,456351200,33600,33500,33600,33450,3
20240321,094500,456250650,33300,33300,33300,33300,0
20240321,094400,456250650,33300,33300,33300,33300,0
20240321,094300,456250650,33300,33300,33400,33300,355
20240321,094200,444427450,33300,33400,33400,33300,703
20240321,094100,421005400,33550,33550,33550,33550,5
20240321,094000,420837650,33350,33500,33500,33350,300
20240321,093900,410813700,33600,33600,33600,33600,0
20240321,093800,410813700,33600,33600,33600,33600,1
20240321,093700,410780100,33450,33450,33450,33450,0
20240321,093600,410780100,33450,33450,33450,33450,19
20240321,093500,410144550,33600,33700,33700,33600,70
20240321,093400,407790550,33700,33600,33700,33600,81
20240321,093300,405061100,33500,33500,33500,33500,0
20240321,093200,405061100,33500,33500,33500,33500,0
20240321,093100,405061100,33500,33500,33500,33500,0
20240321,093000,405061100,33500,33500,33500,33500,4
20240321,092900,404927100,33450,33400,33450,33400,510
20240321,092800,387868400,33300,33450,33450,33300,192
20240321,092700,381472000,33350,33500,33500,33350,256
20240321,092600,372904900,33550,33750,33750,33500,972
20240321,092500,340248800,33950,33950,33950,33950,0
20240321,092400,340248800,33950,33950,33950,33950,19
20240321,092300,339603750,33900,34050,34050,33650,925
20240321,092200,308293550,34050,34000,34150,34000,314
20240321,092100,297616700,34000,34100,34100,34000,451
20240321,092000,282252650,34150,34150,34150,34150,65
20240321,091900,280032900,34150,34250,34250,34150,230
20240321,091800,272165400,34250,34250,34250,34150,132
20240321,091700,267649600,34200,34300,34300,34200,35
20240321,091600,266449600,34000,34400,34400,34000,162
20240321,091500,260933050,34450,34350,34500,34100,759
20240321,091400,234778050,34350,33750,34500,33750,672
20240321,091300,211871300,33750,33800,33800,33750,160
20240321,091200,206471200,33850,33850,33850,33850,5
20240321,091100,206301950,33950,33850,33950,33850,170
20240321,091000,200534150,33900,33900,33900,33900,10
20240321,090900,200195150,34000,33650,34000,33600,278
20240321,090800,190851500,34350,33800,34350,33800,98
20240321,090700,187509850,33550,33600,33600,33550,224
20240321,090600,179984550,33600,33800,33800,33600,232
20240321,090500,172166700,33800,33700,33800,33700,347
20240321,090400,160472200,33600,33600,33750,33600,357
20240321,090300,148466050,33550,33550,33550,33550,1
20240321,090200,148432500,33550,33900,33900,33350,822
20240321,090100,120667900,33950,33850,34600,33850,658
20240321,090000,98173050,34300,34650,34650,33750,2844