stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,212700,53278901800,48200,48200,48200,48200,11463
20240325,212600,53278901800,48200,48200,48200,48200,0
20240325,212500,53278901800,48200,48200,48200,48200,0
20240325,212400,53278901800,48200,48200,48200,48200,0
20240325,212300,53278901800,48200,48200,48200,48200,0
20240325,212200,53278901800,48200,48200,48200,48200,0
20240325,212100,53278901800,48200,48200,48200,48200,0
20240325,212000,53278901800,48200,48200,48200,48200,0
20240325,211900,53278901800,48200,48200,48200,48200,0
20240325,211800,53278901800,48200,48200,48200,48200,0
20240325,211700,53278901800,48200,48200,48200,48200,0
20240325,211600,53278901800,48200,48200,48200,48200,0
20240325,211500,53278901800,48200,48200,48200,48200,0
20240325,211400,53278901800,48200,48200,48200,48200,0
20240325,211300,53278901800,48200,48200,48200,48200,0
20240325,211200,53278901800,48200,48200,48200,48200,0
20240325,211100,53278901800,48200,48200,48200,48200,0
20240325,211000,53278901800,48200,48200,48200,48200,0
20240325,210900,53278901800,48200,48200,48200,48200,0
20240325,210800,53278901800,48200,48200,48200,48200,0
20240325,210700,53278901800,48200,48200,48200,48200,0
20240325,210600,53278901800,48200,48200,48200,48200,0
20240325,210500,53278901800,48200,48200,48200,48200,0
20240325,210400,53278901800,48200,48200,48200,48200,0
20240325,210300,53278901800,48200,48200,48200,48200,0
20240325,210200,53278901800,48200,48200,48200,48200,0
20240325,210100,53278901800,48200,48200,48200,48200,0
20240325,210000,53278901800,48200,48200,48200,48200,0
20240325,205900,53278901800,48200,48200,48200,48200,0
20240325,205800,53278901800,48200,48200,48200,48200,0
20240325,205700,53278901800,48200,48200,48200,48200,11463
20240325,205600,53278901800,48200,48200,48200,48200,0
20240325,205500,53278901800,48200,48200,48200,48200,0
20240325,205400,53278901800,48200,48200,48200,48200,0
20240325,205300,53278901800,48200,48200,48200,48200,0
20240325,205200,53278901800,48200,48200,48200,48200,0
20240325,205100,53278901800,48200,48200,48200,48200,0
20240325,205000,53278901800,48200,48200,48200,48200,0
20240325,204900,53278901800,48200,48200,48200,48200,0
20240325,204800,53278901800,48200,48200,48200,48200,0
20240325,204700,53278901800,48200,48200,48200,48200,0
20240325,204600,53278901800,48200,48200,48200,48200,0
20240325,204500,53278901800,48200,48200,48200,48200,0
20240325,204400,53278901800,48200,48200,48200,48200,0
20240325,204300,53278901800,48200,48200,48200,48200,0
20240325,204200,53278901800,48200,48200,48200,48200,0
20240325,204100,53278901800,48200,48200,48200,48200,0
20240325,204000,53278901800,48200,48200,48200,48200,0
20240325,203900,53278901800,48200,48200,48200,48200,0
20240325,203800,53278901800,48200,48200,48200,48200,0
20240325,203700,53278901800,48200,48200,48200,48200,0
20240325,203600,53278901800,48200,48200,48200,48200,0
20240325,203500,53278901800,48200,48200,48200,48200,0
20240325,203400,53278901800,48200,48200,48200,48200,0
20240325,203300,53278901800,48200,48200,48200,48200,0
20240325,203200,53278901800,48200,48200,48200,48200,0
20240325,203100,53278901800,48200,48200,48200,48200,0
20240325,203000,53278901800,48200,48200,48200,48200,0
20240325,202900,53278901800,48200,48200,48200,48200,0
20240325,202800,53278901800,48200,48200,48200,48200,0
20240325,202700,53278901800,48200,48200,48200,48200,11463
20240325,202600,53278901800,48200,48200,48200,48200,0
20240325,202500,53278901800,48200,48200,48200,48200,0
20240325,202400,53278901800,48200,48200,48200,48200,0
20240325,202300,53278901800,48200,48200,48200,48200,0
20240325,202200,53278901800,48200,48200,48200,48200,0
20240325,202100,53278901800,48200,48200,48200,48200,0
20240325,202000,53278901800,48200,48200,48200,48200,0
20240325,201900,53278901800,48200,48200,48200,48200,0
20240325,201800,53278901800,48200,48200,48200,48200,0
20240325,201700,53278901800,48200,48200,48200,48200,0
20240325,201600,53278901800,48200,48200,48200,48200,0
20240325,201500,53278901800,48200,48200,48200,48200,0
20240325,201400,53278901800,48200,48200,48200,48200,0
20240325,201300,53278901800,48200,48200,48200,48200,0
20240325,201200,53278901800,48200,48200,48200,48200,0
20240325,201100,53278901800,48200,48200,48200,48200,0
20240325,201000,53278901800,48200,48200,48200,48200,0
20240325,200900,53278901800,48200,48200,48200,48200,0
20240325,200800,53278901800,48200,48200,48200,48200,0
20240325,200700,53278901800,48200,48200,48200,48200,0
20240325,200600,53278901800,48200,48200,48200,48200,0
20240325,200500,53278901800,48200,48200,48200,48200,0
20240325,200400,53278901800,48200,48200,48200,48200,0
20240325,200300,53278901800,48200,48200,48200,48200,0
20240325,200200,53278901800,48200,48200,48200,48200,0
20240325,200100,53278901800,48200,48200,48200,48200,0
20240325,200000,53278901800,48200,48200,48200,48200,0
20240325,195900,53278901800,48200,48200,48200,48200,0
20240325,195800,53278901800,48200,48200,48200,48200,0
20240325,195700,53278901800,48200,48200,48200,48200,11463
20240325,195600,53278901800,48200,48200,48200,48200,0
20240325,195500,53278901800,48200,48200,48200,48200,0
20240325,195400,53278901800,48200,48200,48200,48200,0
20240325,195300,53278901800,48200,48200,48200,48200,0
20240325,195200,53278901800,48200,48200,48200,48200,0
20240325,195100,53278901800,48200,48200,48200,48200,0
20240325,195000,53278901800,48200,48200,48200,48200,0
20240325,194900,53278901800,48200,48200,48200,48200,0
20240325,194800,53278901800,48200,48200,48200,48200,0
20240325,194700,53278901800,48200,48200,48200,48200,0
20240325,194600,53278901800,48200,48200,48200,48200,0
20240325,194500,53278901800,48200,48200,48200,48200,0
20240325,194400,53278901800,48200,48200,48200,48200,0
20240325,194300,53278901800,48200,48200,48200,48200,0
20240325,194200,53278901800,48200,48200,48200,48200,0
20240325,194100,53278901800,48200,48200,48200,48200,0
20240325,194000,53278901800,48200,48200,48200,48200,0
20240325,193900,53278901800,48200,48200,48200,48200,0
20240325,193800,53278901800,48200,48200,48200,48200,0
20240325,193700,53278901800,48200,48200,48200,48200,0
20240325,193600,53278901800,48200,48200,48200,48200,0
20240325,193500,53278901800,48200,48200,48200,48200,0
20240325,193400,53278901800,48200,48200,48200,48200,0
20240325,193300,53278901800,48200,48200,48200,48200,0
20240325,193200,53278901800,48200,48200,48200,48200,0
20240325,193100,53278901800,48200,48200,48200,48200,0
20240325,193000,53278901800,48200,48200,48200,48200,0
20240325,192900,53278901800,48200,48200,48200,48200,0
20240325,192800,53278901800,48200,48200,48200,48200,0
20240325,192700,53278901800,48200,48200,48200,48200,11463
20240325,192600,53278901800,48200,48200,48200,48200,0
20240325,192500,53278901800,48200,48200,48200,48200,0
20240325,192400,53278901800,48200,48200,48200,48200,0
20240325,192300,53278901800,48200,48200,48200,48200,0
20240325,192200,53278901800,48200,48200,48200,48200,0
20240325,192100,53278901800,48200,48200,48200,48200,0
20240325,192000,53278901800,48200,48200,48200,48200,0
20240325,191900,53278901800,48200,48200,48200,48200,0
20240325,191800,53278901800,48200,48200,48200,48200,0
20240325,191700,53278901800,48200,48200,48200,48200,0
20240325,191600,53278901800,48200,48200,48200,48200,0
20240325,191500,53278901800,48200,48200,48200,48200,0
20240325,191400,53278901800,48200,48200,48200,48200,0
20240325,191300,53278901800,48200,48200,48200,48200,0
20240325,191200,53278901800,48200,48200,48200,48200,0
20240325,191100,53278901800,48200,48200,48200,48200,0
20240325,191000,53278901800,48200,48200,48200,48200,0
20240325,190900,53278901800,48200,48200,48200,48200,0
20240325,190800,53278901800,48200,48200,48200,48200,0
20240325,190700,53278901800,48200,48200,48200,48200,0
20240325,190600,53278901800,48200,48200,48200,48200,0
20240325,190500,53278901800,48200,48200,48200,48200,0
20240325,190400,53278901800,48200,48200,48200,48200,0
20240325,190300,53278901800,48200,48200,48200,48200,0
20240325,190200,53278901800,48200,48200,48200,48200,0
20240325,190100,53278901800,48200,48200,48200,48200,0
20240325,190000,53278901800,48200,48200,48200,48200,0
20240325,185900,53278901800,48200,48200,48200,48200,0
20240325,185800,53278901800,48200,48200,48200,48200,0
20240325,185700,53278901800,48200,48200,48200,48200,11463
20240325,185600,53278901800,48200,48200,48200,48200,0
20240325,185500,53278901800,48200,48200,48200,48200,0
20240325,185400,53278901800,48200,48200,48200,48200,0
20240325,185300,53278901800,48200,48200,48200,48200,0
20240325,185200,53278901800,48200,48200,48200,48200,0
20240325,185100,53278901800,48200,48200,48200,48200,0
20240325,185000,53278901800,48200,48200,48200,48200,0
20240325,184900,53278901800,48200,48200,48200,48200,0
20240325,184800,53278901800,48200,48200,48200,48200,0
20240325,184700,53278901800,48200,48200,48200,48200,0
20240325,184600,53278901800,48200,48200,48200,48200,0
20240325,184500,53278901800,48200,48200,48200,48200,0
20240325,184400,53278901800,48200,48200,48200,48200,0
20240325,184300,53278901800,48200,48200,48200,48200,0
20240325,184200,53278901800,48200,48200,48200,48200,0
20240325,184100,53278901800,48200,48200,48200,48200,0
20240325,184000,53278901800,48200,48200,48200,48200,0
20240325,183900,53278901800,48200,48200,48200,48200,0
20240325,183800,53278901800,48200,48200,48200,48200,0
20240325,183700,53278901800,48200,48200,48200,48200,0
20240325,183600,53278901800,48200,48200,48200,48200,0
20240325,183500,53278901800,48200,48200,48200,48200,0
20240325,183400,53278901800,48200,48200,48200,48200,0
20240325,183300,53278901800,48200,48200,48200,48200,0
20240325,183200,53278901800,48200,48200,48200,48200,0
20240325,183100,53278901800,48200,48200,48200,48200,0
20240325,183000,53278901800,48200,48200,48200,48200,0
20240325,182900,53278901800,48200,48200,48200,48200,0
20240325,182800,53278901800,48200,48200,48200,48200,0
20240325,182700,53278901800,48200,48200,48200,48200,11463
20240325,182600,53278901800,48200,48200,48200,48200,0
20240325,182500,53278901800,48200,48200,48200,48200,0
20240325,182400,53278901800,48200,48200,48200,48200,0
20240325,182300,53278901800,48200,48200,48200,48200,0
20240325,182200,53278901800,48200,48200,48200,48200,0
20240325,182100,53278901800,48200,48200,48200,48200,0
20240325,182000,53278901800,48200,48200,48200,48200,0
20240325,181900,53278901800,48200,48200,48200,48200,0
20240325,181800,53278901800,48200,48200,48200,48200,0
20240325,181700,53278901800,48200,48200,48200,48200,0
20240325,181600,53278901800,48200,48200,48200,48200,0
20240325,181500,53278901800,48200,48200,48200,48200,0
20240325,181400,53278901800,48200,48200,48200,48200,0
20240325,181300,53278901800,48200,48200,48200,48200,0
20240325,181200,53278901800,48200,48200,48200,48200,0
20240325,181100,53278901800,48200,48200,48200,48200,0
20240325,181000,53278901800,48200,48200,48200,48200,0
20240325,180900,53278901800,48200,48200,48200,48200,0
20240325,180800,53278901800,48200,48200,48200,48200,0
20240325,180700,53278901800,48200,48200,48200,48200,0
20240325,180600,53278901800,48200,48200,48200,48200,0
20240325,180500,53278901800,48200,48200,48200,48200,0
20240325,180400,53278901800,48200,48200,48200,48200,0
20240325,180300,53278901800,48200,48200,48200,48200,0
20240325,180200,53278901800,48200,48200,48200,48200,0
20240325,180100,53278901800,48200,48200,48200,48200,0
20240325,180000,53278901800,48200,48200,48200,48200,0
20240325,175900,53278901800,48200,48200,48200,48200,0
20240325,175800,53278901800,48200,48200,48200,48200,0
20240325,175700,53278901800,48200,48200,48200,48200,11463
20240325,175600,53278901800,48200,48200,48200,48200,0
20240325,175500,53278901800,48200,48200,48200,48200,0
20240325,175400,53278901800,48200,48200,48200,48200,0
20240325,175300,53278901800,48200,48200,48200,48200,0
20240325,175200,53278901800,48200,48200,48200,48200,0
20240325,175100,53278901800,48200,48200,48200,48200,0
20240325,175000,53278901800,48200,48200,48200,48200,0
20240325,174900,53278901800,48200,48200,48200,48200,0
20240325,174800,53278901800,48200,48200,48200,48200,0
20240325,174700,53278901800,48200,48200,48200,48200,0
20240325,174600,53278901800,48200,48200,48200,48200,0
20240325,174500,53278901800,48200,48200,48200,48200,0
20240325,174400,53278901800,48200,48200,48200,48200,0
20240325,174300,53278901800,48200,48200,48200,48200,0
20240325,174200,53278901800,48200,48200,48200,48200,0
20240325,174100,53278901800,48200,48200,48200,48200,0
20240325,174000,53278901800,48200,48200,48200,48200,0
20240325,173900,53278901800,48200,48200,48200,48200,0
20240325,173800,53278901800,48200,48200,48200,48200,0
20240325,173700,53278901800,48200,48200,48200,48200,0
20240325,173600,53278901800,48200,48200,48200,48200,0
20240325,173500,53278901800,48200,48200,48200,48200,0
20240325,173400,53278901800,48200,48200,48200,48200,0
20240325,173300,53278901800,48200,48200,48200,48200,0
20240325,173200,53278901800,48200,48200,48200,48200,0
20240325,173100,53278901800,48200,48200,48200,48200,0
20240325,173000,53278901800,48200,48200,48200,48200,0
20240325,172900,53278901800,48200,48200,48200,48200,0
20240325,172800,53278901800,48200,48200,48200,48200,0
20240325,172700,53278901800,48200,48200,48200,48200,11463
20240325,172600,53278901800,48200,48200,48200,48200,0
20240325,172500,53278901800,48200,48200,48200,48200,0
20240325,172400,53278901800,48200,48200,48200,48200,0
20240325,172300,53278901800,48200,48200,48200,48200,0
20240325,172200,53278901800,48200,48200,48200,48200,0
20240325,172100,53278901800,48200,48200,48200,48200,0
20240325,172000,53278901800,48200,48200,48200,48200,0
20240325,171900,53278901800,48200,48200,48200,48200,0
20240325,171800,53278901800,48200,48200,48200,48200,0
20240325,171700,53278901800,48200,48200,48200,48200,0
20240325,171600,53278901800,48200,48200,48200,48200,0
20240325,171500,53278901800,48200,48200,48200,48200,0
20240325,171400,53278901800,48200,48200,48200,48200,0
20240325,171300,53278901800,48200,48200,48200,48200,0
20240325,171200,53278901800,48200,48200,48200,48200,0
20240325,171100,53278901800,48200,48200,48200,48200,0
20240325,171000,53278901800,48200,48200,48200,48200,0
20240325,170900,53278901800,48200,48200,48200,48200,0
20240325,170800,53278901800,48200,48200,48200,48200,0
20240325,170700,53278901800,48200,48200,48200,48200,0
20240325,170600,53278901800,48200,48200,48200,48200,0
20240325,170500,53278901800,48200,48200,48200,48200,0
20240325,170400,53278901800,48200,48200,48200,48200,0
20240325,170300,53278901800,48200,48200,48200,48200,0
20240325,170200,53278901800,48200,48200,48200,48200,0
20240325,170100,53278901800,48200,48200,48200,48200,0
20240325,170000,53278901800,48200,48200,48200,48200,0
20240325,165900,53278901800,48200,48200,48200,48200,0
20240325,165800,53278901800,48200,48200,48200,48200,0
20240325,165700,53278901800,48200,48200,48200,48200,11463
20240325,165600,53278901800,48200,48200,48200,48200,0
20240325,165500,53278901800,48200,48200,48200,48200,0
20240325,165400,53278901800,48200,48200,48200,48200,0
20240325,165300,53278901800,48200,48200,48200,48200,0
20240325,165200,53278901800,48200,48200,48200,48200,0
20240325,165100,53278901800,48200,48200,48200,48200,0
20240325,165000,53278901800,48200,48200,48200,48200,0
20240325,164900,53278901800,48200,48200,48200,48200,0
20240325,164800,53278901800,48200,48200,48200,48200,0
20240325,164700,53278901800,48200,48200,48200,48200,0
20240325,164600,53278901800,48200,48200,48200,48200,0
20240325,164500,53278901800,48200,48200,48200,48200,0
20240325,164400,53278901800,48200,48200,48200,48200,0
20240325,164300,53278901800,48200,48200,48200,48200,0
20240325,164200,53278901800,48200,48200,48200,48200,0
20240325,164100,53278901800,48200,48200,48200,48200,0
20240325,164000,53278901800,48200,48200,48200,48200,0
20240325,163900,53278901800,48200,48200,48200,48200,0
20240325,163800,53278901800,48200,48200,48200,48200,0
20240325,163700,53278901800,48200,48200,48200,48200,0
20240325,163600,53278901800,48200,48200,48200,48200,0
20240325,163500,53278901800,48200,48200,48200,48200,0
20240325,163400,53278901800,48200,48200,48200,48200,0
20240325,163300,53278901800,48200,48200,48200,48200,0
20240325,163200,53278901800,48200,48200,48200,48200,0
20240325,163100,53278901800,48200,48200,48200,48200,0
20240325,163000,53278901800,48200,48200,48200,48200,0
20240325,162900,53278901800,48200,48200,48200,48200,0
20240325,162800,53278901800,48200,48200,48200,48200,0
20240325,162700,53278901800,48200,48200,48200,48200,11463
20240325,162600,53278901800,48200,48200,48200,48200,0
20240325,162500,53278901800,48200,48200,48200,48200,0
20240325,162400,53278901800,48200,48200,48200,48200,0
20240325,162300,53278901800,48200,48200,48200,48200,0
20240325,162200,53278901800,48200,48200,48200,48200,0
20240325,162100,53278901800,48200,48200,48200,48200,0
20240325,162000,53278901800,48200,48200,48200,48200,0
20240325,161900,53278901800,48200,48200,48200,48200,0
20240325,161800,53278901800,48200,48200,48200,48200,0
20240325,161700,53278901800,48200,48200,48200,48200,0
20240325,161600,53278901800,48200,48200,48200,48200,0
20240325,161500,53278901800,48200,48200,48200,48200,0
20240325,161400,53278901800,48200,48200,48200,48200,0
20240325,161300,53278901800,48200,48200,48200,48200,0
20240325,161200,53278901800,48200,48200,48200,48200,0
20240325,161100,53278901800,48200,48200,48200,48200,0
20240325,161000,53278901800,48200,48200,48200,48200,0
20240325,160900,53278901800,48200,48200,48200,48200,0
20240325,160800,53278901800,48200,48200,48200,48200,0
20240325,160700,53278901800,48200,48200,48200,48200,0
20240325,160600,53278901800,48200,48200,48200,48200,0
20240325,160500,53278901800,48200,48200,48200,48200,0
20240325,160400,53278901800,48200,48200,48200,48200,0
20240325,160300,53278901800,48200,48200,48200,48200,0
20240325,160200,53278901800,48200,48200,48200,48200,0
20240325,160100,53278901800,48200,48200,48200,48200,0
20240325,160000,53278901800,48200,48200,48200,48200,0
20240325,155900,53278901800,48200,48200,48200,48200,0
20240325,155800,53278901800,48200,48200,48200,48200,0
20240325,155700,53278901800,48200,48200,48200,48200,11463
20240325,155600,53278901800,48200,48200,48200,48200,0
20240325,155500,53278901800,48200,48200,48200,48200,0
20240325,155400,53278901800,48200,48200,48200,48200,0
20240325,155300,53278901800,48200,48200,48200,48200,0
20240325,155200,53278901800,48200,48200,48200,48200,0
20240325,155100,53278901800,48200,48200,48200,48200,0
20240325,155000,53278901800,48200,48200,48200,48200,0
20240325,154900,53278901800,48200,48200,48200,48200,0
20240325,154800,53278901800,48200,48200,48200,48200,0
20240325,154700,53278901800,48200,48200,48200,48200,0
20240325,154600,53278901800,48200,48200,48200,48200,0
20240325,154500,53278901800,48200,48200,48200,48200,0
20240325,154400,53278901800,48200,48200,48200,48200,0
20240325,154300,53278901800,48200,48200,48200,48200,0
20240325,154200,53278901800,48200,48200,48200,48200,0
20240325,154100,53278901800,48200,48200,48200,48200,0
20240325,154000,53278901800,48200,48200,48200,48200,0
20240325,153900,53278901800,48200,48200,48200,48200,0
20240325,153800,53278901800,48200,48200,48200,48200,0
20240325,153700,53278901800,48200,48200,48200,48200,0
20240325,153600,53278901800,48200,48200,48200,48200,0
20240325,153500,53278901800,48200,48200,48200,48200,0
20240325,153400,53278901800,48200,48200,48200,48200,0
20240325,153300,53278901800,48200,48200,48200,48200,0
20240325,153200,53278901800,48200,48200,48200,48200,0
20240325,153100,53278901800,48200,48200,48200,48200,0
20240325,153000,53278901800,48200,48200,48200,48200,11463
20240325,152900,52726385200,48250,48250,48250,48250,0
20240325,152800,52726385200,48250,48250,48250,48250,0
20240325,152700,52726385200,48250,48250,48250,48250,0
20240325,152600,52726385200,48250,48250,48250,48250,0
20240325,152500,52726385200,48250,48250,48250,48250,0
20240325,152400,52726385200,48250,48250,48250,48250,0
20240325,152300,52726385200,48250,48250,48250,48250,0
20240325,152200,52726385200,48250,48250,48250,48250,0
20240325,152100,52726385200,48250,48250,48250,48250,0
20240325,152000,52726385200,48250,48250,48250,48250,0
20240325,151900,52726385200,48250,48250,48300,48200,4389
20240325,151800,52514620300,48300,48300,48300,48200,3000
20240325,151700,52369843200,48250,48250,48350,48150,3383
20240325,151600,52206609850,48250,48150,48350,48100,4103
20240325,151500,52008658650,48100,48200,48250,48100,2699
20240325,151400,51878757150,48250,48050,48350,47850,9643
20240325,151300,51415550350,48050,48300,48350,48050,4889
20240325,151200,51179907100,48250,48500,48550,48250,4741
20240325,151100,50950497400,48550,48450,48550,48400,2276
20240325,151000,50840150700,48450,48450,48550,48400,3447
20240325,150900,50673062600,48450,48900,48900,47950,20436
20240325,150800,49683447200,48900,48950,48950,48850,1829
20240325,150700,49594044850,48950,48950,48950,48800,6680
20240325,150600,49267551500,48950,49050,49050,48950,1257
20240325,150500,49205959050,49050,49000,49050,49000,711
20240325,150400,49171109350,49000,49050,49100,49000,2518
20240325,150300,49047651650,49000,49050,49050,49000,1369
20240325,150200,48980534750,49050,49050,49100,49050,201
20240325,150100,48970675450,49050,49050,49050,49050,439
20240325,150000,48949142500,49100,49050,49100,49050,1958
20240325,145900,48853027050,49050,49100,49150,49050,1203
20240325,145800,48793938300,49100,49050,49150,49000,2029
20240325,145700,48694390300,49050,49100,49150,49050,284
20240325,145600,48680454000,49150,49000,49150,48950,1713
20240325,145500,48596483000,48950,49000,49000,48900,746
20240325,145400,48559963200,49000,48900,49000,48900,1268
20240325,145300,48497903650,48900,49000,49000,48900,1253
20240325,145200,48436550400,49000,49000,49000,48950,416
20240325,145100,48416170800,49000,49050,49100,49000,1013
20240325,145000,48366502450,49050,49100,49150,49050,661
20240325,144900,48334054900,49100,49050,49100,49000,450
20240325,144800,48311982150,49050,49000,49050,48950,300
20240325,144700,48297280400,49000,49000,49000,48950,423
20240325,144600,48276569350,48950,48900,48950,48850,1917
20240325,144500,48182818000,48900,48900,48950,48850,3870
20240325,144400,47993586250,48900,48950,49000,48900,912
20240325,144300,47948950550,48950,48950,49000,48900,804
20240325,144200,47909609550,48950,49000,49050,48950,2702
20240325,144100,47777307650,49000,49050,49100,49000,579
20240325,144000,47748916200,49050,49150,49150,49050,378
20240325,143900,47730359100,49100,49150,49150,49050,495
20240325,143800,47706050050,49150,49250,49250,49100,2868
20240325,143700,47565109100,49200,49100,49200,49000,1442
20240325,143600,47494258000,49050,49000,49100,48950,807
20240325,143500,47454698650,49000,49100,49100,49000,1845
20240325,143400,47364253050,49100,49100,49100,49050,297
20240325,143300,47349674200,49050,49000,49050,49000,575
20240325,143200,47321480750,49000,49100,49100,49000,873
20240325,143100,47278661900,49050,49050,49150,49050,919
20240325,143000,47233573950,49050,49100,49150,49050,962
20240325,142900,47186357750,49100,49100,49150,49050,461
20240325,142800,47163733350,49050,49150,49150,49050,643
20240325,142700,47132174350,49150,49150,49150,49150,123
20240325,142600,47126128900,49200,49200,49250,49100,2072
20240325,142500,47024162400,49200,49000,49200,49000,191
20240325,142400,47014776650,49000,48900,49000,48900,1207
20240325,142300,46955676100,48950,49100,49100,48950,5081
20240325,142200,46706739050,49050,49100,49100,49000,1751
20240325,142100,46620853750,49050,49200,49200,49050,4098
20240325,142000,46419587100,49200,49200,49200,49150,489
20240325,141900,46395538600,49200,49250,49250,49200,130
20240325,141800,46389140650,49200,49200,49200,49200,470
20240325,141700,46366016650,49200,49150,49200,49150,320
20240325,141600,46350275100,49150,49200,49200,49150,1572
20240325,141500,46272996800,49200,49250,49250,49200,1302
20240325,141400,46208907850,49250,49300,49300,49250,1126
20240325,141300,46153412700,49350,49250,49400,49200,628
20240325,141200,46122465400,49250,49250,49300,49250,809
20240325,141100,46082621900,49250,49400,49450,49250,740
20240325,141000,46046111700,49400,49400,49450,49350,250
20240325,140900,46033763550,49400,49400,49400,49350,676
20240325,140800,46000372650,49450,49500,49500,49450,817
20240325,140700,45959961900,49500,49500,49550,49500,581
20240325,140600,45931191300,49500,49450,49500,49400,922
20240325,140500,45885583100,49450,49500,49500,49400,1297
20240325,140400,45821448450,49450,49550,49550,49400,2141
20240325,140300,45715489500,49550,49450,49550,49450,968
20240325,140200,45667551750,49500,49350,49500,49350,1350
20240325,140100,45600834500,49400,49300,49450,49300,572
20240325,140000,45572593100,49350,49250,49350,49250,803
20240325,135900,45533009100,49300,49200,49300,49200,605
20240325,135800,45503222700,49200,49200,49200,49200,510
20240325,135700,45478130700,49200,49150,49200,49150,327
20240325,135600,45462042350,49150,49250,49300,49150,540
20240325,135500,45435478000,49250,49300,49300,49200,1187
20240325,135400,45377023400,49300,49300,49350,49300,356
20240325,135300,45359456250,49300,49250,49350,49200,626
20240325,135200,45328599100,49200,49150,49200,49150,337
20240325,135100,45312030250,49150,49150,49200,49150,472
20240325,135000,45288825950,49150,49200,49200,49150,325
20240325,134900,45272844400,49150,49150,49200,49150,560
20240325,134800,45245301950,49150,49150,49200,49150,251
20240325,134700,45232962050,49150,49200,49200,49150,249
20240325,134600,45220723650,49150,49150,49200,49150,46
20240325,134500,45218462550,49150,49250,49250,49150,720
20240325,134400,45183032700,49250,49250,49250,49200,383
20240325,134300,45164177400,49250,49200,49300,49200,354
20240325,134200,45146737850,49200,49150,49250,49150,373
20240325,134100,45128383250,49150,49150,49150,49150,66
20240325,134000,45125139350,49100,49250,49250,49100,312
20240325,133900,45109816200,49250,49200,49250,49100,979
20240325,133800,45061683800,49200,49200,49200,49150,373
20240325,133700,45043333400,49200,49200,49250,49200,206
20240325,133600,45033197750,49250,49250,49300,49250,203
20240325,133500,45023199800,49250,49100,49250,49050,548
20240325,133400,44996277850,49100,49150,49150,49050,1896
20240325,133300,44903169300,49150,49200,49200,49150,1285
20240325,133200,44839980300,49200,49200,49300,49200,400
20240325,133100,44820291700,49250,49300,49300,49200,336
20240325,133000,44803742650,49300,49400,49400,49300,745
20240325,132900,44766957800,49450,49450,49550,49400,1935
20240325,132800,44671226750,49450,49350,49500,49350,1862
20240325,132700,44579185400,49350,49200,49350,49200,1346
20240325,132600,44512904050,49200,49150,49200,49100,408
20240325,132500,44492841600,49150,49100,49150,49100,184
20240325,132400,44483798200,49100,48950,49100,48950,1324
20240325,132300,44418900050,48950,48950,48950,48900,765
20240325,132200,44381466250,48950,48950,48950,48900,1637
20240325,132100,44301380850,48950,49000,49000,48950,1223
20240325,132000,44241506600,48950,48950,49000,48950,1290
20240325,131900,44178355350,48950,49000,49000,48950,423
20240325,131800,44157646350,49000,49050,49050,48950,2410
20240325,131700,44039556600,49050,49050,49050,49000,374
20240325,131600,44021216350,49050,49050,49050,49000,572
20240325,131500,43993170600,49050,49000,49100,49000,633
20240325,131400,43962138550,49050,49050,49050,49000,224
20240325,131300,43951153200,49050,49100,49150,49000,949
20240325,131200,43904611700,49100,49000,49100,49000,761
20240325,131100,43867313200,49050,49050,49100,48950,1254
20240325,131000,43805863350,49050,49000,49150,48950,3905
20240325,130900,43614606800,49000,49200,49200,49000,4841
20240325,130800,43376969300,49200,49200,49200,49150,762
20240325,130700,43339479250,49200,49250,49250,49200,139
20240325,130600,43332638050,49200,49200,49250,49200,426
20240325,130500,43311673750,49200,49250,49250,49200,193
20240325,130400,43302177100,49250,49250,49300,49200,1197
20240325,130300,43243233150,49250,49250,49250,49200,705
20240325,130200,43208512600,49300,49300,49300,49250,101
20240325,130100,43203536250,49300,49300,49300,49250,180
20240325,130000,43194668950,49300,49250,49300,49250,358
20240325,125900,43177032100,49200,49250,49250,49200,710
20240325,125800,43142068900,49250,49250,49350,49250,258
20240325,125700,43129356400,49250,49350,49450,49250,1094
20240325,125600,43075416300,49350,49350,49350,49300,344
20240325,125500,43058450100,49350,49350,49450,49300,747
20240325,125400,43021580150,49350,49400,49400,49350,323
20240325,125300,43005624150,49350,49400,49400,49350,170
20240325,125200,42997227100,49400,49350,49400,49300,351
20240325,125100,42979905950,49350,49350,49400,49350,267
20240325,125000,42966720100,49350,49350,49350,49300,304
20240325,124900,42951727850,49350,49250,49400,49250,420
20240325,124800,42931026100,49250,49250,49300,49250,112
20240325,124700,42925506000,49250,49300,49300,49250,406
20240325,124600,42905507100,49300,49200,49300,49200,157
20240325,124500,42897781350,49200,49350,49400,49150,1415
20240325,124400,42828103800,49300,49300,49350,49300,297
20240325,124300,42813456700,49300,49350,49350,49250,139
20240325,124200,42806602650,49350,49450,49450,49350,561
20240325,124100,42778898250,49450,49150,49450,49150,700
20240325,124000,42744346550,49150,49100,49150,49000,920
20240325,123900,42699209150,49100,49150,49150,49000,4463
20240325,123800,42480267700,49150,49150,49200,49100,1804
20240325,123700,42391684450,49150,49250,49250,49100,3354
20240325,123600,42226784950,49250,49500,49550,49100,5696
20240325,123500,41946011500,49500,49500,49550,49450,1185
20240325,123400,41887403850,49500,49650,49650,49500,2433
20240325,123300,41766840650,49600,49650,49700,49600,323
20240325,123200,41750806500,49650,49650,49650,49600,250
20240325,123100,41738395000,49650,49650,49700,49650,304
20240325,123000,41723298500,49650,49700,49700,49650,586
20240325,122900,41694188750,49650,49600,49650,49600,1318
20240325,122800,41628782150,49650,49700,49700,49600,1697
20240325,122700,41544495800,49700,49750,49800,49700,254
20240325,122600,41531865250,49750,49750,49800,49700,691
20240325,122500,41497495700,49750,49750,49800,49750,280
20240325,122400,41483565050,49750,49800,49800,49750,411
20240325,122300,41463113250,49800,49850,49850,49750,1767
20240325,122200,41375124350,49850,49900,49900,49800,2152
20240325,122100,41267831850,49900,50000,50100,49900,2114
20240325,122000,41162226200,50000,50100,50200,50000,1089
20240325,121900,41107641900,50100,50100,50100,49850,2813
20240325,121800,40967127150,50100,50100,50200,50000,2096
20240325,121700,40861989950,50100,50600,50600,50000,4739
20240325,121600,40623660850,50500,50200,50600,50000,15165
20240325,121500,39860016550,50200,49700,50200,49600,7854
20240325,121400,39467685750,49650,49750,49750,49650,971
20240325,121300,39419408150,49750,49750,49800,49700,1022
20240325,121200,39368566250,49750,49700,49800,49700,419
20240325,121100,39347724800,49700,49700,49750,49700,571
20240325,121000,39319346050,49700,49500,49700,49450,1771
20240325,120900,39231613650,49500,49600,49650,49500,1093
20240325,120800,39177407800,49650,49700,49700,49600,1903
20240325,120700,39082964250,49700,49800,49850,49700,1494
20240325,120600,39008594750,49800,49750,49900,49750,2900
20240325,120500,38864038600,49750,49600,49800,49600,2565
20240325,120400,38736481000,49600,49700,49750,49550,2186
20240325,120300,38627960650,49750,49550,49750,49550,1859
20240325,120200,38535715850,49550,49300,49600,49300,2042
20240325,120100,38434693400,49350,49200,49350,49200,613
20240325,120000,38404453350,49200,49200,49250,49150,515
20240325,115900,38379106250,49200,49250,49250,49200,436
20240325,115800,38357650600,49250,49250,49300,49200,734
20240325,115700,38321483200,49250,49100,49250,49100,113
20240325,115600,38315925250,49150,49100,49150,49100,658
20240325,115500,38283610100,49100,49150,49200,49100,284
20240325,115400,38269655600,49150,49250,49250,49150,470
20240325,115300,38246550400,49200,49100,49200,49100,434
20240325,115200,38225218050,49100,49050,49100,49050,586
20240325,115100,38196466600,49050,49050,49150,49050,596
20240325,115000,38167217400,49050,49100,49100,49000,1420
20240325,114900,38097601150,49100,49100,49100,49000,1233
20240325,114800,38037156800,49050,49250,49250,49050,1015
20240325,114700,37987295500,49200,49250,49250,49200,498
20240325,114600,37962791700,49200,49250,49300,49200,722
20240325,114500,37927229350,49250,49250,49300,49200,416
20240325,114400,37906741600,49200,49200,49300,49150,791
20240325,114300,37867824300,49200,49350,49350,49200,487
20240325,114200,37843812400,49350,49450,49450,49350,820
20240325,114100,37803307900,49400,49500,49550,49400,1430
20240325,114000,37732535550,49550,49400,49550,49400,2012
20240325,113900,37633032550,49400,49250,49400,49250,2929
20240325,113800,37488502100,49250,49050,49250,49000,868
20240325,113700,37445822950,49000,48900,49100,48800,4119
20240325,113600,37244544600,48900,49050,49050,48850,12121
20240325,113500,36651286350,49050,49100,49100,49050,1405
20240325,113400,36582340600,49050,49050,49100,49000,1088
20240325,113300,36528970950,49050,49100,49100,49000,1254
20240325,113200,36467459550,49100,49050,49150,49000,1862
20240325,113100,36376141550,49000,49150,49200,49000,7302
20240325,113000,36017693200,49150,49250,49250,49150,333
20240325,112900,36001309450,49250,49250,49250,49150,1194
20240325,112800,35942572000,49250,49250,49300,49250,549
20240325,112700,35915528550,49250,49200,49300,49200,90
20240325,112600,35911096450,49200,49200,49300,49200,482
20240325,112500,35887377350,49200,49200,49300,49150,449
20240325,112400,35865286850,49200,49150,49250,49150,857
20240325,112300,35823119800,49200,49200,49250,49150,626
20240325,112200,35792333050,49200,49350,49350,49200,1081
20240325,112100,35739087950,49300,49300,49350,49300,279
20240325,112000,35725330900,49300,49200,49350,49200,438
20240325,111900,35703758900,49200,49200,49400,49200,485
20240325,111800,35679857450,49200,49250,49400,49100,1786
20240325,111700,35592043300,49300,49300,49300,49200,2634
20240325,111600,35462303950,49300,49450,49500,49300,1309
20240325,111500,35397665950,49450,49500,49550,49450,400
20240325,111400,35377862700,49500,49400,49500,49400,354
20240325,111300,35360354300,49400,49300,49400,49250,804
20240325,111200,35320691700,49300,49300,49350,49300,968
20240325,111100,35272951700,49300,49250,49350,49250,569
20240325,111000,35244894650,49300,49350,49400,49250,1791
20240325,110900,35156519250,49400,49300,49400,49250,704
20240325,110800,35121764600,49200,49250,49550,49150,1823
20240325,110700,35032041850,49200,49150,49250,49150,1590
20240325,110600,34953859800,49150,49350,49350,49100,4840
20240325,110500,34715775700,49350,49450,49450,49300,1385
20240325,110400,34647387800,49450,49600,49600,49450,1429
20240325,110300,34576688850,49600,49550,49600,49500,650
20240325,110200,34544485600,49600,49550,49600,49500,1051
20240325,110100,34492391600,49500,49550,49550,49400,1246
20240325,110000,34430783150,49450,49500,49500,49450,1250
20240325,105900,34368953450,49450,49600,49600,49450,1942
20240325,105800,34272812850,49600,49450,49700,49200,6565
20240325,105700,33948858600,49400,49850,49850,49350,8062
20240325,105600,33549417100,49850,49700,49900,49600,1844
20240325,105500,33457769400,49750,50100,50200,49650,9668
20240325,105400,32976021600,50200,50300,50300,50000,1867
20240325,105300,32882413700,50200,50200,50300,49900,2855
20240325,105200,32739450150,50100,50200,50500,50100,3780
20240325,105100,32548957850,50300,50100,50300,50000,2829
20240325,105000,32407106850,50100,50000,50100,50000,188
20240325,104900,32397704350,50000,50100,50100,49950,221
20240325,104800,32386655750,50100,50000,50200,49950,465
20240325,104700,32363394050,50000,50000,50100,49950,496
20240325,104600,32338605200,50000,49950,50000,49950,96
20240325,104500,32333808550,50000,50000,50000,49900,510
20240325,104400,32308340150,50000,49950,50000,49800,790
20240325,104300,32268929900,49950,49900,49950,49800,1397
20240325,104200,32199289350,49950,50100,50200,49950,733
20240325,104100,32162602700,50200,50200,50200,50100,144
20240325,104000,32155382600,50100,50300,50300,50100,537
20240325,103900,32128426500,50300,50300,50300,50100,1344
20240325,103800,32060965300,50300,49950,50300,49900,1958
20240325,103700,31963037650,49900,49850,49900,49850,309
20240325,103600,31947626000,49850,49850,49950,49850,521
20240325,103500,31921640250,49850,49900,49950,49850,789
20240325,103400,31882290650,49950,49900,49950,49900,918
20240325,103300,31836472550,49950,50000,50000,49950,890
20240325,103200,31791998700,50000,49950,50000,49850,880
20240325,103100,31748082800,49950,50100,50100,49850,1488
20240325,103000,31673841000,50200,49800,50200,49750,1420
20240325,102900,31602750500,49750,50000,50000,49700,3222
20240325,102800,31442189300,50000,50200,50300,50000,3199
20240325,102700,31281982900,50200,50100,50200,50100,821
20240325,102600,31240850200,50100,50100,50200,50000,2031
20240325,102500,31139079500,50100,50500,50600,50100,1638
20240325,102400,31056715100,50500,50400,50700,50300,4166
20240325,102300,30845934300,50300,50100,50500,49950,1248
20240325,102200,30783319500,50000,50200,50200,50000,1532
20240325,102100,30706673300,50100,50100,50300,50100,974
20240325,102000,30657827900,50200,50000,50200,50000,1031
20240325,101900,30606257000,50000,50100,50200,49950,1276
20240325,101800,30542392600,50200,50500,50500,49800,13643
20240325,101700,29858609150,50600,50900,51000,50500,3602
20240325,101600,29675966650,50900,50800,51100,50400,7579
20240325,101500,29290894150,50800,51000,51300,50800,10350
20240325,101400,28761898450,51000,50100,51000,50100,17828
20240325,101300,27858268550,50100,50100,50400,50000,7205
20240325,101200,27496606850,50200,49700,50200,49700,7529
20240325,101100,27120930400,49700,49500,49750,49450,1876
20240325,101000,27027906750,49500,49450,49550,49450,646
20240325,100900,26995931100,49450,49550,49550,49450,800
20240325,100800,26956338800,49550,49550,49600,49500,514
20240325,100700,26930871350,49500,49550,49550,49500,663
20240325,100600,26898044550,49550,49400,49600,49400,1864
20240325,100500,26805798650,49450,49500,49500,49450,664
20240325,100400,26772957150,49500,49700,49700,49500,1793
20240325,100300,26684086300,49650,49650,49700,49600,1234
20240325,100200,26622795150,49700,49650,49700,49550,960
20240325,100100,26575119350,49650,49650,49700,49550,854
20240325,100000,26532745550,49550,49400,49750,49400,4123
20240325,095900,26328311150,49350,49400,49400,49350,856
20240325,095800,26286034500,49400,49350,49400,49300,1490
20240325,095700,26212480800,49350,49300,49350,49300,1259
20240325,095600,26150396150,49300,49350,49400,49300,1486
20240325,095500,26077059850,49350,49450,49500,49350,1673
20240325,095400,25994350300,49450,49550,49600,49300,2719
20240325,095300,25859821100,49600,49100,49650,49050,5747
20240325,095200,25575708750,49050,49150,49150,49000,5804
20240325,095100,25290990150,49150,49050,49250,49050,2348
20240325,095000,25175611550,49050,49200,49250,49050,4717
20240325,094900,24943873400,49250,49350,49400,49200,3555
20240325,094800,24768652450,49350,49450,49500,49300,2001
20240325,094700,24669758300,49450,49550,49600,49450,2438
20240325,094600,24549080250,49600,49550,49650,49500,1897
20240325,094500,24455078150,49600,49500,49650,49450,1378
20240325,094400,24386782700,49500,49300,49650,49300,4419
20240325,094300,24168110500,49300,49150,49500,49100,2480
20240325,094200,24045976750,49200,49150,49200,49000,6162
20240325,094100,23743444800,49200,49550,49650,48900,23277
20240325,094000,22599196900,49500,49750,49800,49500,6315
20240325,093900,22285961700,49750,49850,49850,49700,3269
20240325,093800,22123306250,49850,49650,49850,49650,1693
20240325,093700,22039059700,49650,49750,49800,49650,2287
20240325,093600,21925394500,49750,49600,49750,49550,2147
20240325,093500,21818874550,49600,49650,49750,49550,4608
20240325,093400,21590247800,49650,49550,49800,49500,3609
20240325,093300,21411051600,49550,49850,49950,49250,18742
20240325,093200,20483485250,49950,49750,50000,49700,3176
20240325,093100,20325112450,49750,50000,50100,49700,9976
20240325,093000,19827793700,49950,50800,50800,49500,37498
20240325,092900,17952778100,50800,51100,51100,50800,3784
20240325,092800,17760225200,51100,51000,51200,50800,2247
20240325,092700,17645640000,50800,51000,51200,50800,3064
20240325,092600,17489677400,51000,50900,51200,50900,2738
20240325,092500,17349999600,51000,50900,51000,50800,2460
20240325,092400,17224881600,50900,51300,51400,50900,1910
20240325,092300,17127336900,51100,51200,51700,51100,9797
20240325,092200,16623162300,51300,50700,51300,50600,3031
20240325,092100,16468840300,50600,50900,51000,50600,3693
20240325,092000,16281299800,50900,51100,51200,50900,1889
20240325,091900,16184913100,51100,51100,51600,51000,6497
20240325,091800,15851457600,51100,50700,51100,50700,3039
20240325,091700,15697165200,50700,51100,51200,50400,13535
20240325,091600,15010335100,51100,51500,51500,51000,8415
20240325,091500,14579429400,51500,51200,51600,51200,7320
20240325,091400,14202642000,51200,51500,51700,51200,10029
20240325,091300,13685984300,51500,52100,52200,51000,22247
20240325,091200,12537098900,52000,51800,52400,51500,36254
20240325,091100,10655108200,51800,51100,52100,50900,30279
20240325,091000,9093362700,51000,50800,51200,50600,17244
20240325,090900,8213689300,50900,50000,51100,49950,12331
20240325,090800,7591728300,49950,49900,50000,49650,17277
20240325,090700,6731696100,49900,50300,50400,49900,7288
20240325,090600,6366687750,50200,50300,50400,50200,6031
20240325,090500,6063567550,50300,50100,50400,49950,13999
20240325,090400,5363116600,50100,50900,50900,50100,12530
20240325,090300,4731229400,50800,50300,51000,50300,9528
20240325,090200,4248199200,50400,51200,51300,50300,14721
20240325,090100,3502326300,51200,51500,51800,51100,26150
20240325,090000,2156555900,51400,50900,51400,50500,41893