stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,205200,36831958300,47100,47100,47100,47100,15166
20240326,205100,36831958300,47100,47100,47100,47100,0
20240326,205000,36831958300,47100,47100,47100,47100,0
20240326,204900,36831958300,47100,47100,47100,47100,0
20240326,204800,36831958300,47100,47100,47100,47100,0
20240326,204700,36831958300,47100,47100,47100,47100,0
20240326,204600,36831958300,47100,47100,47100,47100,0
20240326,204500,36831958300,47100,47100,47100,47100,0
20240326,204400,36831958300,47100,47100,47100,47100,0
20240326,204300,36831958300,47100,47100,47100,47100,0
20240326,204200,36831958300,47100,47100,47100,47100,0
20240326,204100,36831958300,47100,47100,47100,47100,0
20240326,204000,36831958300,47100,47100,47100,47100,0
20240326,203900,36831958300,47100,47100,47100,47100,0
20240326,203800,36831958300,47100,47100,47100,47100,0
20240326,203700,36831958300,47100,47100,47100,47100,0
20240326,203600,36831958300,47100,47100,47100,47100,0
20240326,203500,36831958300,47100,47100,47100,47100,0
20240326,203400,36831958300,47100,47100,47100,47100,0
20240326,203300,36831958300,47100,47100,47100,47100,0
20240326,203200,36831958300,47100,47100,47100,47100,0
20240326,203100,36831958300,47100,47100,47100,47100,0
20240326,203000,36831958300,47100,47100,47100,47100,0
20240326,202900,36831958300,47100,47100,47100,47100,0
20240326,202800,36831958300,47100,47100,47100,47100,0
20240326,202700,36831958300,47100,47100,47100,47100,0
20240326,202600,36831958300,47100,47100,47100,47100,0
20240326,202500,36831958300,47100,47100,47100,47100,0
20240326,202400,36831958300,47100,47100,47100,47100,0
20240326,202300,36831958300,47100,47100,47100,47100,0
20240326,202200,36831958300,47100,47100,47100,47100,15166
20240326,202100,36831958300,47100,47100,47100,47100,0
20240326,202000,36831958300,47100,47100,47100,47100,0
20240326,201900,36831958300,47100,47100,47100,47100,0
20240326,201800,36831958300,47100,47100,47100,47100,0
20240326,201700,36831958300,47100,47100,47100,47100,0
20240326,201600,36831958300,47100,47100,47100,47100,0
20240326,201500,36831958300,47100,47100,47100,47100,0
20240326,201400,36831958300,47100,47100,47100,47100,0
20240326,201300,36831958300,47100,47100,47100,47100,0
20240326,201200,36831958300,47100,47100,47100,47100,0
20240326,201100,36831958300,47100,47100,47100,47100,0
20240326,201000,36831958300,47100,47100,47100,47100,0
20240326,200900,36831958300,47100,47100,47100,47100,0
20240326,200800,36831958300,47100,47100,47100,47100,0
20240326,200700,36831958300,47100,47100,47100,47100,0
20240326,200600,36831958300,47100,47100,47100,47100,0
20240326,200500,36831958300,47100,47100,47100,47100,0
20240326,200400,36831958300,47100,47100,47100,47100,0
20240326,200300,36831958300,47100,47100,47100,47100,0
20240326,200200,36831958300,47100,47100,47100,47100,0
20240326,200100,36831958300,47100,47100,47100,47100,0
20240326,200000,36831958300,47100,47100,47100,47100,0
20240326,195900,36831958300,47100,47100,47100,47100,0
20240326,195800,36831958300,47100,47100,47100,47100,0
20240326,195700,36831958300,47100,47100,47100,47100,0
20240326,195600,36831958300,47100,47100,47100,47100,0
20240326,195500,36831958300,47100,47100,47100,47100,0
20240326,195400,36831958300,47100,47100,47100,47100,0
20240326,195300,36831958300,47100,47100,47100,47100,0
20240326,195200,36831958300,47100,47100,47100,47100,15166
20240326,195100,36831958300,47100,47100,47100,47100,0
20240326,195000,36831958300,47100,47100,47100,47100,0
20240326,194900,36831958300,47100,47100,47100,47100,0
20240326,194800,36831958300,47100,47100,47100,47100,0
20240326,194700,36831958300,47100,47100,47100,47100,0
20240326,194600,36831958300,47100,47100,47100,47100,0
20240326,194500,36831958300,47100,47100,47100,47100,0
20240326,194400,36831958300,47100,47100,47100,47100,0
20240326,194300,36831958300,47100,47100,47100,47100,0
20240326,194200,36831958300,47100,47100,47100,47100,0
20240326,194100,36831958300,47100,47100,47100,47100,0
20240326,194000,36831958300,47100,47100,47100,47100,0
20240326,193900,36831958300,47100,47100,47100,47100,0
20240326,193800,36831958300,47100,47100,47100,47100,0
20240326,193700,36831958300,47100,47100,47100,47100,0
20240326,193600,36831958300,47100,47100,47100,47100,0
20240326,193500,36831958300,47100,47100,47100,47100,0
20240326,193400,36831958300,47100,47100,47100,47100,0
20240326,193300,36831958300,47100,47100,47100,47100,0
20240326,193200,36831958300,47100,47100,47100,47100,0
20240326,193100,36831958300,47100,47100,47100,47100,0
20240326,193000,36831958300,47100,47100,47100,47100,0
20240326,192900,36831958300,47100,47100,47100,47100,0
20240326,192800,36831958300,47100,47100,47100,47100,0
20240326,192700,36831958300,47100,47100,47100,47100,0
20240326,192600,36831958300,47100,47100,47100,47100,0
20240326,192500,36831958300,47100,47100,47100,47100,0
20240326,192400,36831958300,47100,47100,47100,47100,0
20240326,192300,36831958300,47100,47100,47100,47100,0
20240326,192200,36831958300,47100,47100,47100,47100,15166
20240326,192100,36831958300,47100,47100,47100,47100,0
20240326,192000,36831958300,47100,47100,47100,47100,0
20240326,191900,36831958300,47100,47100,47100,47100,0
20240326,191800,36831958300,47100,47100,47100,47100,0
20240326,191700,36831958300,47100,47100,47100,47100,0
20240326,191600,36831958300,47100,47100,47100,47100,0
20240326,191500,36831958300,47100,47100,47100,47100,0
20240326,191400,36831958300,47100,47100,47100,47100,0
20240326,191300,36831958300,47100,47100,47100,47100,0
20240326,191200,36831958300,47100,47100,47100,47100,0
20240326,191100,36831958300,47100,47100,47100,47100,0
20240326,191000,36831958300,47100,47100,47100,47100,0
20240326,190900,36831958300,47100,47100,47100,47100,0
20240326,190800,36831958300,47100,47100,47100,47100,0
20240326,190700,36831958300,47100,47100,47100,47100,0
20240326,190600,36831958300,47100,47100,47100,47100,0
20240326,190500,36831958300,47100,47100,47100,47100,0
20240326,190400,36831958300,47100,47100,47100,47100,0
20240326,190300,36831958300,47100,47100,47100,47100,0
20240326,190200,36831958300,47100,47100,47100,47100,0
20240326,190100,36831958300,47100,47100,47100,47100,0
20240326,190000,36831958300,47100,47100,47100,47100,0
20240326,185900,36831958300,47100,47100,47100,47100,0
20240326,185800,36831958300,47100,47100,47100,47100,0
20240326,185700,36831958300,47100,47100,47100,47100,0
20240326,185600,36831958300,47100,47100,47100,47100,0
20240326,185500,36831958300,47100,47100,47100,47100,0
20240326,185400,36831958300,47100,47100,47100,47100,0
20240326,185300,36831958300,47100,47100,47100,47100,0
20240326,185200,36831958300,47100,47100,47100,47100,15166
20240326,185100,36831958300,47100,47100,47100,47100,0
20240326,185000,36831958300,47100,47100,47100,47100,0
20240326,184900,36831958300,47100,47100,47100,47100,0
20240326,184800,36831958300,47100,47100,47100,47100,0
20240326,184700,36831958300,47100,47100,47100,47100,0
20240326,184600,36831958300,47100,47100,47100,47100,0
20240326,184500,36831958300,47100,47100,47100,47100,0
20240326,184400,36831958300,47100,47100,47100,47100,0
20240326,184300,36831958300,47100,47100,47100,47100,0
20240326,184200,36831958300,47100,47100,47100,47100,0
20240326,184100,36831958300,47100,47100,47100,47100,0
20240326,184000,36831958300,47100,47100,47100,47100,0
20240326,183900,36831958300,47100,47100,47100,47100,0
20240326,183800,36831958300,47100,47100,47100,47100,0
20240326,183700,36831958300,47100,47100,47100,47100,0
20240326,183600,36831958300,47100,47100,47100,47100,0
20240326,183500,36831958300,47100,47100,47100,47100,0
20240326,183400,36831958300,47100,47100,47100,47100,0
20240326,183300,36831958300,47100,47100,47100,47100,0
20240326,183200,36831958300,47100,47100,47100,47100,0
20240326,183100,36831958300,47100,47100,47100,47100,0
20240326,183000,36831958300,47100,47100,47100,47100,0
20240326,182900,36831958300,47100,47100,47100,47100,0
20240326,182800,36831958300,47100,47100,47100,47100,0
20240326,182700,36831958300,47100,47100,47100,47100,0
20240326,182600,36831958300,47100,47100,47100,47100,0
20240326,182500,36831958300,47100,47100,47100,47100,0
20240326,182400,36831958300,47100,47100,47100,47100,0
20240326,182300,36831958300,47100,47100,47100,47100,0
20240326,182200,36831958300,47100,47100,47100,47100,15166
20240326,182100,36831958300,47100,47100,47100,47100,0
20240326,182000,36831958300,47100,47100,47100,47100,0
20240326,181900,36831958300,47100,47100,47100,47100,0
20240326,181800,36831958300,47100,47100,47100,47100,0
20240326,181700,36831958300,47100,47100,47100,47100,0
20240326,181600,36831958300,47100,47100,47100,47100,0
20240326,181500,36831958300,47100,47100,47100,47100,0
20240326,181400,36831958300,47100,47100,47100,47100,0
20240326,181300,36831958300,47100,47100,47100,47100,0
20240326,181200,36831958300,47100,47100,47100,47100,0
20240326,181100,36831958300,47100,47100,47100,47100,0
20240326,181000,36831958300,47100,47100,47100,47100,0
20240326,180900,36831958300,47100,47100,47100,47100,0
20240326,180800,36831958300,47100,47100,47100,47100,0
20240326,180700,36831958300,47100,47100,47100,47100,0
20240326,180600,36831958300,47100,47100,47100,47100,0
20240326,180500,36831958300,47100,47100,47100,47100,0
20240326,180400,36831958300,47100,47100,47100,47100,0
20240326,180300,36831958300,47100,47100,47100,47100,0
20240326,180200,36831958300,47100,47100,47100,47100,0
20240326,180100,36831958300,47100,47100,47100,47100,0
20240326,180000,36831958300,47100,47100,47100,47100,0
20240326,175900,36831958300,47100,47100,47100,47100,0
20240326,175800,36831958300,47100,47100,47100,47100,0
20240326,175700,36831958300,47100,47100,47100,47100,0
20240326,175600,36831958300,47100,47100,47100,47100,0
20240326,175500,36831958300,47100,47100,47100,47100,0
20240326,175400,36831958300,47100,47100,47100,47100,0
20240326,175300,36831958300,47100,47100,47100,47100,0
20240326,175200,36831958300,47100,47100,47100,47100,15166
20240326,175100,36831958300,47100,47100,47100,47100,0
20240326,175000,36831958300,47100,47100,47100,47100,0
20240326,174900,36831958300,47100,47100,47100,47100,0
20240326,174800,36831958300,47100,47100,47100,47100,0
20240326,174700,36831958300,47100,47100,47100,47100,0
20240326,174600,36831958300,47100,47100,47100,47100,0
20240326,174500,36831958300,47100,47100,47100,47100,0
20240326,174400,36831958300,47100,47100,47100,47100,0
20240326,174300,36831958300,47100,47100,47100,47100,0
20240326,174200,36831958300,47100,47100,47100,47100,0
20240326,174100,36831958300,47100,47100,47100,47100,0
20240326,174000,36831958300,47100,47100,47100,47100,0
20240326,173900,36831958300,47100,47100,47100,47100,0
20240326,173800,36831958300,47100,47100,47100,47100,0
20240326,173700,36831958300,47100,47100,47100,47100,0
20240326,173600,36831958300,47100,47100,47100,47100,0
20240326,173500,36831958300,47100,47100,47100,47100,0
20240326,173400,36831958300,47100,47100,47100,47100,0
20240326,173300,36831958300,47100,47100,47100,47100,0
20240326,173200,36831958300,47100,47100,47100,47100,0
20240326,173100,36831958300,47100,47100,47100,47100,0
20240326,173000,36831958300,47100,47100,47100,47100,0
20240326,172900,36831958300,47100,47100,47100,47100,0
20240326,172800,36831958300,47100,47100,47100,47100,0
20240326,172700,36831958300,47100,47100,47100,47100,0
20240326,172600,36831958300,47100,47100,47100,47100,0
20240326,172500,36831958300,47100,47100,47100,47100,0
20240326,172400,36831958300,47100,47100,47100,47100,0
20240326,172300,36831958300,47100,47100,47100,47100,0
20240326,172200,36831958300,47100,47100,47100,47100,15166
20240326,172100,36831958300,47100,47100,47100,47100,0
20240326,172000,36831958300,47100,47100,47100,47100,0
20240326,171900,36831958300,47100,47100,47100,47100,0
20240326,171800,36831958300,47100,47100,47100,47100,0
20240326,171700,36831958300,47100,47100,47100,47100,0
20240326,171600,36831958300,47100,47100,47100,47100,0
20240326,171500,36831958300,47100,47100,47100,47100,0
20240326,171400,36831958300,47100,47100,47100,47100,0
20240326,171300,36831958300,47100,47100,47100,47100,0
20240326,171200,36831958300,47100,47100,47100,47100,0
20240326,171100,36831958300,47100,47100,47100,47100,0
20240326,171000,36831958300,47100,47100,47100,47100,0
20240326,170900,36831958300,47100,47100,47100,47100,0
20240326,170800,36831958300,47100,47100,47100,47100,0
20240326,170700,36831958300,47100,47100,47100,47100,0
20240326,170600,36831958300,47100,47100,47100,47100,0
20240326,170500,36831958300,47100,47100,47100,47100,0
20240326,170400,36831958300,47100,47100,47100,47100,0
20240326,170300,36831958300,47100,47100,47100,47100,0
20240326,170200,36831958300,47100,47100,47100,47100,0
20240326,170100,36831958300,47100,47100,47100,47100,0
20240326,170000,36831958300,47100,47100,47100,47100,0
20240326,165900,36831958300,47100,47100,47100,47100,0
20240326,165800,36831958300,47100,47100,47100,47100,0
20240326,165700,36831958300,47100,47100,47100,47100,0
20240326,165600,36831958300,47100,47100,47100,47100,0
20240326,165500,36831958300,47100,47100,47100,47100,0
20240326,165400,36831958300,47100,47100,47100,47100,0
20240326,165300,36831958300,47100,47100,47100,47100,0
20240326,165200,36831958300,47100,47100,47100,47100,15166
20240326,165100,36831958300,47100,47100,47100,47100,0
20240326,165000,36831958300,47100,47100,47100,47100,0
20240326,164900,36831958300,47100,47100,47100,47100,0
20240326,164800,36831958300,47100,47100,47100,47100,0
20240326,164700,36831958300,47100,47100,47100,47100,0
20240326,164600,36831958300,47100,47100,47100,47100,0
20240326,164500,36831958300,47100,47100,47100,47100,0
20240326,164400,36831958300,47100,47100,47100,47100,0
20240326,164300,36831958300,47100,47100,47100,47100,0
20240326,164200,36831958300,47100,47100,47100,47100,0
20240326,164100,36831958300,47100,47100,47100,47100,0
20240326,164000,36831958300,47100,47100,47100,47100,0
20240326,163900,36831958300,47100,47100,47100,47100,0
20240326,163800,36831958300,47100,47100,47100,47100,0
20240326,163700,36831958300,47100,47100,47100,47100,0
20240326,163600,36831958300,47100,47100,47100,47100,0
20240326,163500,36831958300,47100,47100,47100,47100,0
20240326,163400,36831958300,47100,47100,47100,47100,0
20240326,163300,36831958300,47100,47100,47100,47100,0
20240326,163200,36831958300,47100,47100,47100,47100,0
20240326,163100,36831958300,47100,47100,47100,47100,0
20240326,163000,36831958300,47100,47100,47100,47100,0
20240326,162900,36831958300,47100,47100,47100,47100,0
20240326,162800,36831958300,47100,47100,47100,47100,0
20240326,162700,36831958300,47100,47100,47100,47100,0
20240326,162600,36831958300,47100,47100,47100,47100,0
20240326,162500,36831958300,47100,47100,47100,47100,0
20240326,162400,36831958300,47100,47100,47100,47100,0
20240326,162300,36831958300,47100,47100,47100,47100,0
20240326,162200,36831958300,47100,47100,47100,47100,15166
20240326,162100,36831958300,47100,47100,47100,47100,0
20240326,162000,36831958300,47100,47100,47100,47100,0
20240326,161900,36831958300,47100,47100,47100,47100,0
20240326,161800,36831958300,47100,47100,47100,47100,0
20240326,161700,36831958300,47100,47100,47100,47100,0
20240326,161600,36831958300,47100,47100,47100,47100,0
20240326,161500,36831958300,47100,47100,47100,47100,0
20240326,161400,36831958300,47100,47100,47100,47100,0
20240326,161300,36831958300,47100,47100,47100,47100,0
20240326,161200,36831958300,47100,47100,47100,47100,0
20240326,161100,36831958300,47100,47100,47100,47100,0
20240326,161000,36831958300,47100,47100,47100,47100,0
20240326,160900,36831958300,47100,47100,47100,47100,0
20240326,160800,36831958300,47100,47100,47100,47100,0
20240326,160700,36831958300,47100,47100,47100,47100,0
20240326,160600,36831958300,47100,47100,47100,47100,0
20240326,160500,36831958300,47100,47100,47100,47100,0
20240326,160400,36831958300,47100,47100,47100,47100,0
20240326,160300,36831958300,47100,47100,47100,47100,0
20240326,160200,36831958300,47100,47100,47100,47100,0
20240326,160100,36831958300,47100,47100,47100,47100,0
20240326,160000,36831958300,47100,47100,47100,47100,0
20240326,155900,36831958300,47100,47100,47100,47100,0
20240326,155800,36831958300,47100,47100,47100,47100,0
20240326,155700,36831958300,47100,47100,47100,47100,0
20240326,155600,36831958300,47100,47100,47100,47100,0
20240326,155500,36831958300,47100,47100,47100,47100,0
20240326,155400,36831958300,47100,47100,47100,47100,0
20240326,155300,36831958300,47100,47100,47100,47100,0
20240326,155200,36831958300,47100,47100,47100,47100,15166
20240326,155100,36831958300,47100,47100,47100,47100,0
20240326,155000,36831958300,47100,47100,47100,47100,0
20240326,154900,36831958300,47100,47100,47100,47100,0
20240326,154800,36831958300,47100,47100,47100,47100,0
20240326,154700,36831958300,47100,47100,47100,47100,0
20240326,154600,36831958300,47100,47100,47100,47100,0
20240326,154500,36831958300,47100,47100,47100,47100,0
20240326,154400,36831958300,47100,47100,47100,47100,0
20240326,154300,36831958300,47100,47100,47100,47100,0
20240326,154200,36831958300,47100,47100,47100,47100,0
20240326,154100,36831958300,47100,47100,47100,47100,0
20240326,154000,36831958300,47100,47100,47100,47100,0
20240326,153900,36831958300,47100,47100,47100,47100,0
20240326,153800,36831958300,47100,47100,47100,47100,0
20240326,153700,36831958300,47100,47100,47100,47100,0
20240326,153600,36831958300,47100,47100,47100,47100,0
20240326,153500,36831958300,47100,47100,47100,47100,0
20240326,153400,36831958300,47100,47100,47100,47100,0
20240326,153300,36831958300,47100,47100,47100,47100,0
20240326,153200,36831958300,47100,47100,47100,47100,0
20240326,153100,36831958300,47100,47100,47100,47100,0
20240326,153000,36831958300,47100,47100,47100,47100,15166
20240326,152900,36117639700,46700,46700,46700,46700,0
20240326,152800,36117639700,46700,46700,46700,46700,0
20240326,152700,36117639700,46700,46700,46700,46700,0
20240326,152600,36117639700,46700,46700,46700,46700,0
20240326,152500,36117639700,46700,46700,46700,46700,0
20240326,152400,36117639700,46700,46700,46700,46700,0
20240326,152300,36117639700,46700,46700,46700,46700,0
20240326,152200,36117639700,46700,46700,46700,46700,0
20240326,152100,36117639700,46700,46700,46700,46700,0
20240326,152000,36117639700,46700,46700,46700,46700,0
20240326,151900,36117639700,46700,46700,46700,46650,3753
20240326,151800,35942437500,46700,46650,46750,46600,1504
20240326,151700,35872257950,46700,46750,46850,46650,1806
20240326,151600,35787816600,46800,46600,46850,46600,2881
20240326,151500,35653235550,46600,46900,46950,46600,4209
20240326,151400,35456083850,46900,46500,46900,46400,4292
20240326,151300,35255971100,46550,46350,46550,46300,3522
20240326,151200,35092516950,46300,46150,46350,46150,1079
20240326,151100,35042630450,46150,46200,46200,46050,366
20240326,151000,35025733850,46200,46150,46200,46100,1436
20240326,150900,34959432100,46150,46150,46250,46100,1031
20240326,150800,34911845900,46150,45950,46200,45950,4036
20240326,150700,34726081550,46000,45950,46000,45900,925
20240326,150600,34683586000,45900,46000,46000,45900,2088
20240326,150500,34587577900,46000,46050,46050,46000,1916
20240326,150400,34499359400,46100,46100,46200,46100,1874
20240326,150300,34412863100,46200,45950,46200,45950,1021
20240326,150200,34365813900,45950,45850,46000,45850,475
20240326,150100,34343980350,45850,45850,45850,45700,1789
20240326,150000,34262053900,45850,45850,45850,45700,2890
20240326,145900,34129816200,45850,45900,45950,45800,1608
20240326,145800,34056097150,45900,45850,45950,45800,3134
20240326,145700,33912444050,45850,46100,46100,45850,7420
20240326,145600,33571436950,46100,46150,46250,46100,2554
20240326,145500,33453624250,46200,46350,46350,46150,895
20240326,145400,33412232550,46350,46450,46550,46250,863
20240326,145300,33372171450,46400,46200,46500,46150,2319
20240326,145200,33264936350,46150,46300,46350,46150,2987
20240326,145100,33126792700,46300,46250,46300,46200,3216
20240326,145000,32978081350,46250,46300,46400,46150,3658
20240326,144900,32808888650,46250,46300,46400,46150,4268
20240326,144800,32611533100,46350,46850,46850,46150,10218
20240326,144700,32136674250,46850,47000,47000,46800,1465
20240326,144600,32067991050,47000,47000,47100,46850,3350
20240326,144500,31910537550,47000,46800,47050,46800,2808
20240326,144400,31778812150,46800,46800,46900,46750,1209
20240326,144300,31722233550,46850,46900,46950,46800,3218
20240326,144200,31571327450,46950,46900,47000,46850,2953
20240326,144100,31432755650,46900,46700,46900,46700,1960
20240326,144000,31341057550,46800,46700,47100,46600,4328
20240326,143900,31138814400,46700,47000,47100,46700,8505
20240326,143800,30739498950,47000,47150,47150,46800,5605
20240326,143700,30476003950,47150,47300,47400,47100,11843
20240326,143600,29916046300,47350,46800,47400,46700,24208
20240326,143500,28774019450,46800,46400,46900,46350,15054
20240326,143400,28072042600,46300,46350,46450,46300,9282
20240326,143300,27641653450,46350,46350,46350,46200,8780
20240326,143200,27235381050,46300,46200,46450,46050,5717
20240326,143100,26970497150,46200,46100,46200,46050,1373
20240326,143000,26907141550,46100,46150,46200,46000,3323
20240326,142900,26753969650,46150,46050,46150,46000,659
20240326,142800,26723582850,46000,46000,46100,45950,1138
20240326,142700,26671228550,46000,46250,46250,45800,4792
20240326,142600,26450971750,46250,46200,46300,46200,1555
20240326,142500,26379079400,46200,46150,46200,46100,1634
20240326,142400,26303650300,46100,46250,46250,46100,1542
20240326,142300,26232522300,46100,46250,46300,46100,1871
20240326,142200,26146080450,46250,46250,46400,46200,5060
20240326,142100,25911688150,46300,46200,46350,46100,4561
20240326,142000,25700760250,46200,46000,46250,46000,2733
20240326,141900,25574653150,46100,46050,46150,45900,2264
20240326,141800,25470248850,46050,45850,46050,45850,1696
20240326,141700,25392272850,45900,45800,45900,45750,1151
20240326,141600,25339550550,45800,45900,45950,45750,1309
20240326,141500,25279544850,46000,46000,46100,45900,1195
20240326,141400,25224593700,46050,46000,46100,45950,3115
20240326,141300,25081135100,46000,45850,46050,45850,3579
20240326,141200,24916566650,45850,45800,45900,45800,1320
20240326,141100,24856074100,45850,45600,45850,45600,843
20240326,141000,24817556150,45600,45500,45600,45500,334
20240326,140900,24802341600,45600,45700,45700,45450,683
20240326,140800,24771218450,45600,45850,45850,45600,621
20240326,140700,24742838400,45850,45950,45950,45700,2175
20240326,140600,24643103450,45900,45950,46000,45900,1127
20240326,140500,24591337600,45950,45850,45950,45800,1790
20240326,140400,24509217800,45900,45900,45900,45750,1177
20240326,140300,24455308800,45850,46000,46100,45850,5411
20240326,140200,24206394600,46000,45700,46000,45700,5927
20240326,140100,23934364400,45700,45550,45700,45550,1531
20240326,140000,23864500700,45550,45550,45650,45550,2691
20240326,135900,23741785400,45500,45400,45500,45400,820
20240326,135800,23704504550,45350,45250,45350,45250,655
20240326,135700,23674840350,45250,45250,45300,45250,166
20240326,135600,23667327600,45250,45250,45250,45200,254
20240326,135500,23655838200,45250,45250,45250,45200,1638
20240326,135400,23581783200,45250,45250,45300,45200,298
20240326,135300,23568302900,45250,45250,45250,45200,1156
20240326,135200,23516000300,45250,45250,45300,45250,608
20240326,135100,23488480000,45300,45300,45300,45250,374
20240326,135000,23471538000,45300,45350,45350,45300,831
20240326,134900,23433892650,45300,45350,45350,45300,89
20240326,134800,23429857850,45350,45400,45400,45300,237
20240326,134700,23419111550,45400,45450,45450,45400,184
20240326,134600,23410755400,45450,45350,45450,45350,369
20240326,134500,23394003950,45350,45450,45500,45350,510
20240326,134400,23370835150,45450,45450,45500,45400,591
20240326,134300,23343950350,45400,45500,45550,45400,1032
20240326,134200,23297001400,45450,45300,45550,45300,1278
20240326,134100,23238933900,45300,45200,45300,45200,327
20240326,134000,23224132700,45200,45200,45250,45150,507
20240326,133900,23201226350,45200,45150,45200,45150,355
20240326,133800,23185181200,45150,45200,45250,45150,1285
20240326,133700,23127146900,45200,45200,45200,45150,1331
20240326,133600,23067035250,45200,45200,45200,45150,672
20240326,133500,23036687150,45200,45100,45200,45100,303
20240326,133400,23023005900,45100,45150,45200,45100,1219
20240326,133300,22967976650,45150,45200,45250,45150,1785
20240326,133200,22887349700,45200,45200,45250,45200,792
20240326,133100,22851544700,45200,45250,45250,45200,629
20240326,133000,22823111900,45250,45250,45250,45250,233
20240326,132900,22812568650,45250,45200,45250,45200,421
20240326,132800,22793538450,45200,45250,45350,45200,874
20240326,132700,22754027100,45200,45200,45350,45200,102
20240326,132600,22749415100,45200,45200,45350,45200,227
20240326,132500,22739148000,45150,45300,45450,45150,2178
20240326,132400,22640529950,45350,45300,45350,45300,133
20240326,132300,22634502600,45300,45400,45400,45300,574
20240326,132200,22608488850,45400,45300,45400,45250,838
20240326,132100,22570523750,45300,45400,45450,45300,1443
20240326,132000,22505057200,45400,45400,45400,45350,246
20240326,131900,22493897100,45400,45350,45400,45350,806
20240326,131800,22457340500,45300,45400,45400,45300,423
20240326,131700,22438157200,45250,45200,45400,45200,553
20240326,131600,22413114750,45250,45200,45250,45150,995
20240326,131500,22368156550,45200,45100,45200,45100,587
20240326,131400,22341665350,45100,45100,45150,45100,1345
20240326,131300,22281004700,45100,45200,45200,45100,1049
20240326,131200,22233662550,45150,45250,45250,45100,2882
20240326,131100,22103537600,45300,45300,45300,45250,888
20240326,131000,22063344200,45300,45300,45300,45250,420
20240326,130900,22044325550,45250,45200,45250,45150,1623
20240326,130800,21970966600,45200,45350,45350,45150,5385
20240326,130700,21727428100,45350,45350,45400,45300,1269
20240326,130600,21669875700,45350,45350,45450,45350,1109
20240326,130500,21619560350,45350,45450,45450,45300,2731
20240326,130400,21495674350,45450,45450,45500,45400,1276
20240326,130300,21437698700,45400,45500,45550,45350,6057
20240326,130200,21162372600,45550,45550,45600,45500,1484
20240326,130100,21094823950,45550,45650,45650,45550,2265
20240326,130000,20991637300,45600,45650,45700,45600,156
20240326,125900,20984519450,45650,45600,45650,45600,430
20240326,125800,20964906600,45600,45600,45650,45600,485
20240326,125700,20942778000,45650,45600,45650,45600,326
20240326,125600,20927908450,45600,45550,45600,45550,1118
20240326,125500,20876972750,45550,45600,45650,45550,2427
20240326,125400,20766373150,45600,45650,45700,45600,724
20240326,125300,20733341150,45650,45700,45700,45650,776
20240326,125200,20697916250,45700,45600,45700,45600,431
20240326,125100,20678243000,45650,45650,45700,45600,2077
20240326,125000,20583472100,45650,45900,45900,45650,1159
20240326,124900,20530488400,45750,45800,45950,45750,1302
20240326,124800,20470765950,45850,45800,45850,45750,1087
20240326,124700,20420970950,45800,45750,45800,45750,1201
20240326,124600,20366003700,45750,45750,45850,45700,743
20240326,124500,20331999500,45700,45600,45750,45550,3177
20240326,124400,20187118150,45550,45750,45800,45550,4195
20240326,124300,19995658650,45800,45900,45900,45700,1853
20240326,124200,19910834700,45850,45900,45900,45800,326
20240326,124100,19895895750,45800,45850,45900,45800,408
20240326,124000,19877205050,45800,45850,45900,45800,542
20240326,123900,19852362250,45850,45900,45900,45800,726
20240326,123800,19819108250,45800,45850,45950,45800,317
20240326,123700,19804572850,45850,45850,45900,45800,651
20240326,123600,19774732300,45850,45850,45900,45800,1177
20240326,123500,19720763400,45900,46000,46000,45900,729
20240326,123400,19687273950,46000,46000,46050,45950,555
20240326,123300,19661750600,46050,46050,46050,45950,561
20240326,123200,19635937200,46050,46000,46050,45950,1157
20240326,123100,19582697450,46000,45950,46000,45900,690
20240326,123000,19550996300,45900,45850,45900,45800,598
20240326,122900,19523569450,45850,45850,45900,45800,267
20240326,122800,19511329300,45850,45900,45900,45800,850
20240326,122700,19472344050,45900,45950,45950,45900,296
20240326,122600,19458751350,45950,45950,46000,45900,1040
20240326,122500,19410968300,45900,45950,46000,45900,558
20240326,122400,19385328950,45950,45900,45950,45900,163
20240326,122300,19377841900,45900,45900,45950,45900,63
20240326,122200,19374947350,45900,46000,46000,45900,381
20240326,122100,19357458800,46000,45950,46000,45900,372
20240326,122000,19340378850,46000,46000,46000,45950,263
20240326,121900,19328293350,46000,45950,46000,45900,427
20240326,121800,19308672500,45900,45950,45950,45900,199
20240326,121700,19299531100,45900,45950,45950,45900,67
20240326,121600,19296454300,45950,45900,45950,45900,253
20240326,121500,19284833750,45900,45950,45950,45900,211
20240326,121400,19275144050,45950,45850,45950,45850,305
20240326,121300,19261143850,45900,45900,45950,45850,44
20240326,121200,19259125600,45950,45900,45950,45850,1825
20240326,121100,19175394800,45850,45850,45900,45800,557
20240326,121000,19149860750,45850,45850,45850,45800,480
20240326,120900,19127858100,45850,45850,45850,45800,442
20240326,120800,19107603250,45850,45800,45850,45750,127
20240326,120700,19101785800,45800,45800,45800,45750,542
20240326,120600,19076962500,45750,45800,45800,45750,36
20240326,120500,19075314750,45800,45800,45800,45750,505
20240326,120400,19052193150,45800,45850,45900,45800,329
20240326,120300,19037108550,45900,45900,45900,45800,644
20240326,120200,19007600250,45800,45800,45900,45750,472
20240326,120100,18985987000,45750,45750,45800,45700,910
20240326,120000,18944335100,45700,45750,45750,45700,279
20240326,115900,18931571600,45750,45750,45750,45700,552
20240326,115800,18906324100,45750,45900,45900,45750,543
20240326,115700,18881451400,45850,45950,46000,45850,322
20240326,115600,18866675700,45950,45950,46000,45950,500
20240326,115500,18843685750,45950,46050,46050,45950,314
20240326,115400,18829239900,46050,45900,46050,45850,3149
20240326,115300,18684507650,45850,45950,45950,45850,487
20240326,115200,18662154050,45950,45900,45950,45850,677
20240326,115100,18631094150,45900,45850,45900,45850,265
20240326,115000,18618936950,45900,45900,45950,45850,910
20240326,114900,18577173250,45850,45800,45900,45700,1393
20240326,114800,18513343450,45800,45750,45800,45700,397
20240326,114700,18495180700,45750,45700,45800,45700,310
20240326,114600,18481003250,45750,45750,45800,45700,436
20240326,114500,18461061150,45750,45800,45800,45700,609
20240326,114400,18433199650,45750,45800,45850,45750,1106
20240326,114300,18382589150,45850,45850,45850,45800,1153
20240326,114200,18329775300,45800,45700,45800,45700,1012
20240326,114100,18283429100,45750,45800,45800,45700,68
20240326,114000,18280317800,45700,45800,45800,45700,597
20240326,113900,18252997200,45800,45800,45800,45750,203
20240326,113800,18243708850,45800,45750,45800,45750,56
20240326,113700,18241144850,45750,45750,45800,45750,137
20240326,113600,18234875300,45750,45800,45800,45750,776
20240326,113500,18199369100,45800,45900,45900,45800,546
20240326,113400,18174346450,45900,45850,45900,45800,431
20240326,113300,18154579050,45850,45900,45900,45850,655
20240326,113200,18124532000,45900,45850,45900,45850,652
20240326,113100,18094618800,45850,45750,45850,45750,781
20240326,113000,18058845000,45750,45700,45800,45650,793
20240326,112900,18022590800,45700,45650,45750,45600,776
20240326,112800,17987163000,45650,45650,45650,45600,828
20240326,112700,17949374850,45650,45800,45800,45650,596
20240326,112600,17922146550,45800,45800,45800,45750,148
20240326,112500,17915372200,45800,45800,45850,45750,628
20240326,112400,17886618650,45750,45600,45750,45550,1249
20240326,112300,17829644200,45600,45600,45600,45550,704
20240326,112200,17797560100,45600,45600,45650,45550,1616
20240326,112100,17723909800,45600,45600,45600,45550,1421
20240326,112000,17659116800,45600,45600,45700,45550,1827
20240326,111900,17575828650,45600,45700,45700,45550,4738
20240326,111800,17359671800,45650,45750,45750,45650,2370
20240326,111700,17251353100,45750,45750,45800,45700,855
20240326,111600,17212259900,45750,45750,45800,45750,1003
20240326,111500,17166371200,45750,45800,45800,45750,699
20240326,111400,17134373700,45850,45800,45850,45800,554
20240326,111300,17109000300,45800,45800,45800,45750,703
20240326,111200,17076814450,45750,45800,45800,45750,119
20240326,111100,17071368200,45800,45750,45800,45750,1090
20240326,111000,17021497850,45750,45750,45800,45700,2972
20240326,110900,16885549450,45800,45800,45800,45800,808
20240326,110800,16848543050,45850,45800,45850,45800,254
20240326,110700,16836903950,45800,45800,45850,45750,995
20240326,110600,16791355850,45800,45800,45800,45750,3447
20240326,110500,16633621700,45800,45850,45850,45800,545
20240326,110400,16608657750,45850,45850,45950,45800,1009
20240326,110300,16562387950,45900,45850,45900,45800,997
20240326,110200,16516666850,45850,45800,45900,45750,2518
20240326,110100,16401331400,45800,45850,45850,45800,1059
20240326,110000,16352827400,45800,45800,45850,45800,1968
20240326,105900,16262655500,45850,45850,45850,45800,700
20240326,105800,16230572550,45850,45850,45850,45800,2151
20240326,105700,16131986900,45850,45950,46000,45800,5019
20240326,105600,15901731750,46000,46000,46000,45950,534
20240326,105500,15877187200,45950,46000,46050,45950,1203
20240326,105400,15821879050,46000,46050,46050,46000,416
20240326,105300,15802735900,46050,46050,46050,46000,377
20240326,105200,15785380100,46000,46050,46050,46000,566
20240326,105100,15759340600,46000,45950,46000,45900,1168
20240326,105000,15705650300,45950,46000,46050,45900,3982
20240326,104900,15522567050,46000,46000,46050,46000,656
20240326,104800,15492373100,46050,46050,46050,46000,927
20240326,104700,15449730000,46000,46000,46050,46000,574
20240326,104600,15423306350,46050,46050,46100,46000,668
20240326,104500,15392556350,46050,46100,46100,46050,517
20240326,104400,15368747050,46100,46050,46100,46000,839
20240326,104300,15330118800,46050,46100,46100,46000,853
20240326,104200,15290840200,46100,46100,46100,46050,686
20240326,104100,15259242200,46100,46050,46100,46000,942
20240326,104000,15215882250,46000,46050,46050,46000,1149
20240326,103900,15163007700,46050,46050,46050,46000,1710
20240326,103800,15084343050,46050,46050,46100,46000,594
20240326,103700,15056985200,46100,46100,46100,46050,598
20240326,103600,15029438250,46100,46050,46100,46000,823
20240326,103500,14991550300,46050,46050,46050,46000,519
20240326,103400,14967650500,46050,46050,46100,46050,678
20240326,103300,14936428300,46050,46050,46100,46000,1605
20240326,103200,14862533750,46050,46050,46050,46000,1197
20240326,103100,14807441950,46050,46050,46100,46000,1851
20240326,103000,14722225900,46100,46100,46150,46050,1107
20240326,102900,14671201150,46150,46150,46150,46100,288
20240326,102800,14657922450,46150,46150,46150,46100,539
20240326,102700,14633068300,46100,46100,46150,46050,252
20240326,102600,14621451000,46100,46150,46200,46100,510
20240326,102500,14597931650,46050,46050,46150,46050,959
20240326,102400,14553751550,46050,46250,46250,46000,3958
20240326,102300,14371456150,46250,46300,46300,46250,1096
20240326,102200,14320741550,46300,46300,46350,46250,421
20240326,102100,14301249150,46300,46500,46550,46250,2680
20240326,102000,14176880700,46500,46450,46550,46400,1640
20240326,101900,14100664100,46400,46350,46400,46300,1174
20240326,101800,14046213650,46350,46150,46350,46150,2725
20240326,101700,13920188850,46150,46050,46150,46050,1000
20240326,101600,13874084850,46100,46050,46100,46050,151
20240326,101500,13867130900,46100,45950,46100,45950,581
20240326,101400,13840394800,46000,45900,46000,45900,1531
20240326,101300,13770059950,45950,45950,45950,45900,2251
20240326,101200,13666686550,45950,46000,46050,45950,1813
20240326,101100,13583355750,46050,46050,46050,46000,1927
20240326,101000,13494691350,46050,46050,46050,46000,652
20240326,100900,13464676850,46000,46050,46100,46000,1572
20240326,100800,13392310900,46050,46100,46150,46050,948
20240326,100700,13348646150,46150,46150,46150,46050,1315
20240326,100600,13288001950,46150,46100,46150,46100,889
20240326,100500,13247004600,46100,46100,46200,46050,1116
20240326,100400,13195553400,46100,46050,46100,46050,1217
20240326,100300,13139494850,46100,46000,46100,46000,538
20240326,100200,13114725300,46050,46050,46100,46000,854
20240326,100100,13075412050,46050,46050,46100,46000,1566
20240326,100000,13003325000,46050,46050,46100,46000,1364
20240326,095900,12940564200,46000,46000,46100,46000,1633
20240326,095800,12865427800,46000,46100,46100,46000,1831
20240326,095700,12781117550,46100,46100,46100,46050,993
20240326,095600,12735370250,46100,46000,46100,45950,1950
20240326,095500,12645625750,46000,46000,46050,45950,2298
20240326,095400,12539894650,46000,46150,46150,46000,3467
20240326,095300,12380233300,46150,46200,46200,46050,2407
20240326,095200,12269222500,46200,46250,46400,46200,2275
20240326,095100,12164046950,46300,46400,46400,46300,1384
20240326,095000,12099923800,46400,46400,46500,46350,693
20240326,094900,12067774350,46500,46500,46500,46400,1392
20240326,094800,12003141300,46500,46650,46750,46500,2500
20240326,094700,11886704600,46700,46500,46700,46450,1361
20240326,094600,11823315100,46500,46350,46500,46300,1868
20240326,094500,11736651950,46350,46200,46350,46200,1427
20240326,094400,11670642550,46200,46200,46200,46000,5872
20240326,094300,11400343900,46100,46250,46250,46050,3700
20240326,094200,11229701400,46200,46400,46450,46200,3999
20240326,094100,11044586200,46450,46450,46500,46400,1553
20240326,094000,10972494800,46450,46450,46550,46450,1640
20240326,093900,10896276950,46450,46450,46650,46450,1319
20240326,093800,10834945700,46650,46750,46850,46400,8385
20240326,093700,10443857050,46750,47050,47100,46750,2502
20240326,093600,10326459850,47050,47100,47150,47000,3418
20240326,093500,10165492000,47100,47000,47100,46950,1224
20240326,093400,10107937250,47000,46950,47000,46900,1876
20240326,093300,10019814300,46950,46900,47000,46900,1713
20240326,093200,9939389750,46950,46800,46950,46800,612
20240326,093100,9910699800,46800,47000,47000,46650,4462
20240326,093000,9701730450,47000,46900,47050,46850,4300
20240326,092900,9499782500,46900,46650,46950,46650,5290
20240326,092800,9252101500,46650,46650,46700,46550,2593
20240326,092700,9131221750,46650,46400,46650,46350,2042
20240326,092600,9036339400,46400,46350,46500,46350,3152
20240326,092500,8890056300,46350,46150,46400,46150,2013
20240326,092400,8796970050,46150,46050,46200,46050,1311
20240326,092300,8736542100,46100,46050,46100,46050,1841
20240326,092200,8651694050,46050,46150,46150,46050,1306
20240326,092100,8591515100,46100,46250,46350,46100,4245
20240326,092000,8395197950,46250,45950,46250,45950,4591
20240326,091900,8183440450,46000,45800,46000,45750,5564
20240326,091800,7928307600,45750,45950,45950,45750,9375
20240326,091700,7498710600,45950,46050,46050,45900,7683
20240326,091600,7145721850,46000,46100,46150,46000,9105
20240326,091500,6726448900,46100,46250,46300,46100,7640
20240326,091400,6373391500,46300,46200,46350,46150,2602
20240326,091300,6253072050,46200,46400,46450,46150,7459
20240326,091200,5908154900,46450,46550,46600,46250,7413
20240326,091100,5564144300,46550,47000,47000,46550,6924
20240326,091000,5239977600,47000,47050,47050,46950,2246
20240326,090900,5134404700,47000,47000,47100,46950,2362
20240326,090800,5023380650,47000,46900,47100,46900,4347
20240326,090700,4819174100,46900,47100,47150,46900,3517
20240326,090600,4653924000,47100,46850,47200,46750,10952
20240326,090500,4139812300,46850,46400,47000,46100,10613
20240326,090400,3646383550,46400,47850,47850,46350,15754
20240326,090300,2904683900,47800,48350,48450,47800,12118
20240326,090200,2321338500,48350,48700,48700,48350,7110
20240326,090100,1976230350,48750,49350,49350,48700,12829
20240326,090000,1346880800,49350,48800,49500,48650,25325