stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,204900,68234950000,45300,45300,45300,45300,15344
20240327,204800,68234950000,45300,45300,45300,45300,0
20240327,204700,68234950000,45300,45300,45300,45300,0
20240327,204600,68234950000,45300,45300,45300,45300,0
20240327,204500,68234950000,45300,45300,45300,45300,0
20240327,204400,68234950000,45300,45300,45300,45300,0
20240327,204300,68234950000,45300,45300,45300,45300,0
20240327,204200,68234950000,45300,45300,45300,45300,0
20240327,204100,68234950000,45300,45300,45300,45300,0
20240327,204000,68234950000,45300,45300,45300,45300,0
20240327,203900,68234950000,45300,45300,45300,45300,0
20240327,203800,68234950000,45300,45300,45300,45300,0
20240327,203700,68234950000,45300,45300,45300,45300,0
20240327,203600,68234950000,45300,45300,45300,45300,0
20240327,203500,68234950000,45300,45300,45300,45300,0
20240327,203400,68234950000,45300,45300,45300,45300,0
20240327,203300,68234950000,45300,45300,45300,45300,0
20240327,203200,68234950000,45300,45300,45300,45300,0
20240327,203100,68234950000,45300,45300,45300,45300,0
20240327,203000,68234950000,45300,45300,45300,45300,0
20240327,202900,68234950000,45300,45300,45300,45300,0
20240327,202800,68234950000,45300,45300,45300,45300,0
20240327,202700,68234950000,45300,45300,45300,45300,0
20240327,202600,68234950000,45300,45300,45300,45300,0
20240327,202500,68234950000,45300,45300,45300,45300,0
20240327,202400,68234950000,45300,45300,45300,45300,0
20240327,202300,68234950000,45300,45300,45300,45300,0
20240327,202200,68234950000,45300,45300,45300,45300,0
20240327,202100,68234950000,45300,45300,45300,45300,0
20240327,202000,68234950000,45300,45300,45300,45300,0
20240327,201900,68234950000,45300,45300,45300,45300,15344
20240327,201800,68234950000,45300,45300,45300,45300,0
20240327,201700,68234950000,45300,45300,45300,45300,0
20240327,201600,68234950000,45300,45300,45300,45300,0
20240327,201500,68234950000,45300,45300,45300,45300,0
20240327,201400,68234950000,45300,45300,45300,45300,0
20240327,201300,68234950000,45300,45300,45300,45300,0
20240327,201200,68234950000,45300,45300,45300,45300,0
20240327,201100,68234950000,45300,45300,45300,45300,0
20240327,201000,68234950000,45300,45300,45300,45300,0
20240327,200900,68234950000,45300,45300,45300,45300,0
20240327,200800,68234950000,45300,45300,45300,45300,0
20240327,200700,68234950000,45300,45300,45300,45300,0
20240327,200600,68234950000,45300,45300,45300,45300,0
20240327,200500,68234950000,45300,45300,45300,45300,0
20240327,200400,68234950000,45300,45300,45300,45300,0
20240327,200300,68234950000,45300,45300,45300,45300,0
20240327,200200,68234950000,45300,45300,45300,45300,0
20240327,200100,68234950000,45300,45300,45300,45300,0
20240327,200000,68234950000,45300,45300,45300,45300,0
20240327,195900,68234950000,45300,45300,45300,45300,0
20240327,195800,68234950000,45300,45300,45300,45300,0
20240327,195700,68234950000,45300,45300,45300,45300,0
20240327,195600,68234950000,45300,45300,45300,45300,0
20240327,195500,68234950000,45300,45300,45300,45300,0
20240327,195400,68234950000,45300,45300,45300,45300,0
20240327,195300,68234950000,45300,45300,45300,45300,0
20240327,195200,68234950000,45300,45300,45300,45300,0
20240327,195100,68234950000,45300,45300,45300,45300,0
20240327,195000,68234950000,45300,45300,45300,45300,0
20240327,194900,68234950000,45300,45300,45300,45300,15344
20240327,194800,68234950000,45300,45300,45300,45300,0
20240327,194700,68234950000,45300,45300,45300,45300,0
20240327,194600,68234950000,45300,45300,45300,45300,0
20240327,194500,68234950000,45300,45300,45300,45300,0
20240327,194400,68234950000,45300,45300,45300,45300,0
20240327,194300,68234950000,45300,45300,45300,45300,0
20240327,194200,68234950000,45300,45300,45300,45300,0
20240327,194100,68234950000,45300,45300,45300,45300,0
20240327,194000,68234950000,45300,45300,45300,45300,0
20240327,193900,68234950000,45300,45300,45300,45300,0
20240327,193800,68234950000,45300,45300,45300,45300,0
20240327,193700,68234950000,45300,45300,45300,45300,0
20240327,193600,68234950000,45300,45300,45300,45300,0
20240327,193500,68234950000,45300,45300,45300,45300,0
20240327,193400,68234950000,45300,45300,45300,45300,0
20240327,193300,68234950000,45300,45300,45300,45300,0
20240327,193200,68234950000,45300,45300,45300,45300,0
20240327,193100,68234950000,45300,45300,45300,45300,0
20240327,193000,68234950000,45300,45300,45300,45300,0
20240327,192900,68234950000,45300,45300,45300,45300,0
20240327,192800,68234950000,45300,45300,45300,45300,0
20240327,192700,68234950000,45300,45300,45300,45300,0
20240327,192600,68234950000,45300,45300,45300,45300,0
20240327,192500,68234950000,45300,45300,45300,45300,0
20240327,192400,68234950000,45300,45300,45300,45300,0
20240327,192300,68234950000,45300,45300,45300,45300,0
20240327,192200,68234950000,45300,45300,45300,45300,0
20240327,192100,68234950000,45300,45300,45300,45300,0
20240327,192000,68234950000,45300,45300,45300,45300,0
20240327,191900,68234950000,45300,45300,45300,45300,15344
20240327,191800,68234950000,45300,45300,45300,45300,0
20240327,191700,68234950000,45300,45300,45300,45300,0
20240327,191600,68234950000,45300,45300,45300,45300,0
20240327,191500,68234950000,45300,45300,45300,45300,0
20240327,191400,68234950000,45300,45300,45300,45300,0
20240327,191300,68234950000,45300,45300,45300,45300,0
20240327,191200,68234950000,45300,45300,45300,45300,0
20240327,191100,68234950000,45300,45300,45300,45300,0
20240327,191000,68234950000,45300,45300,45300,45300,0
20240327,190900,68234950000,45300,45300,45300,45300,0
20240327,190800,68234950000,45300,45300,45300,45300,0
20240327,190700,68234950000,45300,45300,45300,45300,0
20240327,190600,68234950000,45300,45300,45300,45300,0
20240327,190500,68234950000,45300,45300,45300,45300,0
20240327,190400,68234950000,45300,45300,45300,45300,0
20240327,190300,68234950000,45300,45300,45300,45300,0
20240327,190200,68234950000,45300,45300,45300,45300,0
20240327,190100,68234950000,45300,45300,45300,45300,0
20240327,190000,68234950000,45300,45300,45300,45300,0
20240327,185900,68234950000,45300,45300,45300,45300,0
20240327,185800,68234950000,45300,45300,45300,45300,0
20240327,185700,68234950000,45300,45300,45300,45300,0
20240327,185600,68234950000,45300,45300,45300,45300,0
20240327,185500,68234950000,45300,45300,45300,45300,0
20240327,185400,68234950000,45300,45300,45300,45300,0
20240327,185300,68234950000,45300,45300,45300,45300,0
20240327,185200,68234950000,45300,45300,45300,45300,0
20240327,185100,68234950000,45300,45300,45300,45300,0
20240327,185000,68234950000,45300,45300,45300,45300,0
20240327,184900,68234950000,45300,45300,45300,45300,15344
20240327,184800,68234950000,45300,45300,45300,45300,0
20240327,184700,68234950000,45300,45300,45300,45300,0
20240327,184600,68234950000,45300,45300,45300,45300,0
20240327,184500,68234950000,45300,45300,45300,45300,0
20240327,184400,68234950000,45300,45300,45300,45300,0
20240327,184300,68234950000,45300,45300,45300,45300,0
20240327,184200,68234950000,45300,45300,45300,45300,0
20240327,184100,68234950000,45300,45300,45300,45300,0
20240327,184000,68234950000,45300,45300,45300,45300,0
20240327,183900,68234950000,45300,45300,45300,45300,0
20240327,183800,68234950000,45300,45300,45300,45300,0
20240327,183700,68234950000,45300,45300,45300,45300,0
20240327,183600,68234950000,45300,45300,45300,45300,0
20240327,183500,68234950000,45300,45300,45300,45300,0
20240327,183400,68234950000,45300,45300,45300,45300,0
20240327,183300,68234950000,45300,45300,45300,45300,0
20240327,183200,68234950000,45300,45300,45300,45300,0
20240327,183100,68234950000,45300,45300,45300,45300,0
20240327,183000,68234950000,45300,45300,45300,45300,0
20240327,182900,68234950000,45300,45300,45300,45300,0
20240327,182800,68234950000,45300,45300,45300,45300,0
20240327,182700,68234950000,45300,45300,45300,45300,0
20240327,182600,68234950000,45300,45300,45300,45300,0
20240327,182500,68234950000,45300,45300,45300,45300,0
20240327,182400,68234950000,45300,45300,45300,45300,0
20240327,182300,68234950000,45300,45300,45300,45300,0
20240327,182200,68234950000,45300,45300,45300,45300,0
20240327,182100,68234950000,45300,45300,45300,45300,0
20240327,182000,68234950000,45300,45300,45300,45300,0
20240327,181900,68234950000,45300,45300,45300,45300,15344
20240327,181800,68234950000,45300,45300,45300,45300,0
20240327,181700,68234950000,45300,45300,45300,45300,0
20240327,181600,68234950000,45300,45300,45300,45300,0
20240327,181500,68234950000,45300,45300,45300,45300,0
20240327,181400,68234950000,45300,45300,45300,45300,0
20240327,181300,68234950000,45300,45300,45300,45300,0
20240327,181200,68234950000,45300,45300,45300,45300,0
20240327,181100,68234950000,45300,45300,45300,45300,0
20240327,181000,68234950000,45300,45300,45300,45300,0
20240327,180900,68234950000,45300,45300,45300,45300,0
20240327,180800,68234950000,45300,45300,45300,45300,0
20240327,180700,68234950000,45300,45300,45300,45300,0
20240327,180600,68234950000,45300,45300,45300,45300,0
20240327,180500,68234950000,45300,45300,45300,45300,0
20240327,180400,68234950000,45300,45300,45300,45300,0
20240327,180300,68234950000,45300,45300,45300,45300,0
20240327,180200,68234950000,45300,45300,45300,45300,0
20240327,180100,68234950000,45300,45300,45300,45300,0
20240327,180000,68234950000,45300,45300,45300,45300,0
20240327,175900,68234950000,45300,45300,45300,45300,0
20240327,175800,68234950000,45300,45300,45300,45300,0
20240327,175700,68234950000,45300,45300,45300,45300,0
20240327,175600,68234950000,45300,45300,45300,45300,0
20240327,175500,68234950000,45300,45300,45300,45300,0
20240327,175400,68234950000,45300,45300,45300,45300,0
20240327,175300,68234950000,45300,45300,45300,45300,0
20240327,175200,68234950000,45300,45300,45300,45300,0
20240327,175100,68234950000,45300,45300,45300,45300,0
20240327,175000,68234950000,45300,45300,45300,45300,0
20240327,174900,68234950000,45300,45300,45300,45300,15344
20240327,174800,68234950000,45300,45300,45300,45300,0
20240327,174700,68234950000,45300,45300,45300,45300,0
20240327,174600,68234950000,45300,45300,45300,45300,0
20240327,174500,68234950000,45300,45300,45300,45300,0
20240327,174400,68234950000,45300,45300,45300,45300,0
20240327,174300,68234950000,45300,45300,45300,45300,0
20240327,174200,68234950000,45300,45300,45300,45300,0
20240327,174100,68234950000,45300,45300,45300,45300,0
20240327,174000,68234950000,45300,45300,45300,45300,0
20240327,173900,68234950000,45300,45300,45300,45300,0
20240327,173800,68234950000,45300,45300,45300,45300,0
20240327,173700,68234950000,45300,45300,45300,45300,0
20240327,173600,68234950000,45300,45300,45300,45300,0
20240327,173500,68234950000,45300,45300,45300,45300,0
20240327,173400,68234950000,45300,45300,45300,45300,0
20240327,173300,68234950000,45300,45300,45300,45300,0
20240327,173200,68234950000,45300,45300,45300,45300,0
20240327,173100,68234950000,45300,45300,45300,45300,0
20240327,173000,68234950000,45300,45300,45300,45300,0
20240327,172900,68234950000,45300,45300,45300,45300,0
20240327,172800,68234950000,45300,45300,45300,45300,0
20240327,172700,68234950000,45300,45300,45300,45300,0
20240327,172600,68234950000,45300,45300,45300,45300,0
20240327,172500,68234950000,45300,45300,45300,45300,0
20240327,172400,68234950000,45300,45300,45300,45300,0
20240327,172300,68234950000,45300,45300,45300,45300,0
20240327,172200,68234950000,45300,45300,45300,45300,0
20240327,172100,68234950000,45300,45300,45300,45300,0
20240327,172000,68234950000,45300,45300,45300,45300,0
20240327,171900,68234950000,45300,45300,45300,45300,15344
20240327,171800,68234950000,45300,45300,45300,45300,0
20240327,171700,68234950000,45300,45300,45300,45300,0
20240327,171600,68234950000,45300,45300,45300,45300,0
20240327,171500,68234950000,45300,45300,45300,45300,0
20240327,171400,68234950000,45300,45300,45300,45300,0
20240327,171300,68234950000,45300,45300,45300,45300,0
20240327,171200,68234950000,45300,45300,45300,45300,0
20240327,171100,68234950000,45300,45300,45300,45300,0
20240327,171000,68234950000,45300,45300,45300,45300,0
20240327,170900,68234950000,45300,45300,45300,45300,0
20240327,170800,68234950000,45300,45300,45300,45300,0
20240327,170700,68234950000,45300,45300,45300,45300,0
20240327,170600,68234950000,45300,45300,45300,45300,0
20240327,170500,68234950000,45300,45300,45300,45300,0
20240327,170400,68234950000,45300,45300,45300,45300,0
20240327,170300,68234950000,45300,45300,45300,45300,0
20240327,170200,68234950000,45300,45300,45300,45300,0
20240327,170100,68234950000,45300,45300,45300,45300,0
20240327,170000,68234950000,45300,45300,45300,45300,0
20240327,165900,68234950000,45300,45300,45300,45300,0
20240327,165800,68234950000,45300,45300,45300,45300,0
20240327,165700,68234950000,45300,45300,45300,45300,0
20240327,165600,68234950000,45300,45300,45300,45300,0
20240327,165500,68234950000,45300,45300,45300,45300,0
20240327,165400,68234950000,45300,45300,45300,45300,0
20240327,165300,68234950000,45300,45300,45300,45300,0
20240327,165200,68234950000,45300,45300,45300,45300,0
20240327,165100,68234950000,45300,45300,45300,45300,0
20240327,165000,68234950000,45300,45300,45300,45300,0
20240327,164900,68234950000,45300,45300,45300,45300,15344
20240327,164800,68234950000,45300,45300,45300,45300,0
20240327,164700,68234950000,45300,45300,45300,45300,0
20240327,164600,68234950000,45300,45300,45300,45300,0
20240327,164500,68234950000,45300,45300,45300,45300,0
20240327,164400,68234950000,45300,45300,45300,45300,0
20240327,164300,68234950000,45300,45300,45300,45300,0
20240327,164200,68234950000,45300,45300,45300,45300,0
20240327,164100,68234950000,45300,45300,45300,45300,0
20240327,164000,68234950000,45300,45300,45300,45300,0
20240327,163900,68234950000,45300,45300,45300,45300,0
20240327,163800,68234950000,45300,45300,45300,45300,0
20240327,163700,68234950000,45300,45300,45300,45300,0
20240327,163600,68234950000,45300,45300,45300,45300,0
20240327,163500,68234950000,45300,45300,45300,45300,0
20240327,163400,68234950000,45300,45300,45300,45300,0
20240327,163300,68234950000,45300,45300,45300,45300,0
20240327,163200,68234950000,45300,45300,45300,45300,0
20240327,163100,68234950000,45300,45300,45300,45300,0
20240327,163000,68234950000,45300,45300,45300,45300,0
20240327,162900,68234950000,45300,45300,45300,45300,0
20240327,162800,68234950000,45300,45300,45300,45300,0
20240327,162700,68234950000,45300,45300,45300,45300,0
20240327,162600,68234950000,45300,45300,45300,45300,0
20240327,162500,68234950000,45300,45300,45300,45300,0
20240327,162400,68234950000,45300,45300,45300,45300,0
20240327,162300,68234950000,45300,45300,45300,45300,0
20240327,162200,68234950000,45300,45300,45300,45300,0
20240327,162100,68234950000,45300,45300,45300,45300,0
20240327,162000,68234950000,45300,45300,45300,45300,0
20240327,161900,68234950000,45300,45300,45300,45300,15344
20240327,161800,68234950000,45300,45300,45300,45300,0
20240327,161700,68234950000,45300,45300,45300,45300,0
20240327,161600,68234950000,45300,45300,45300,45300,0
20240327,161500,68234950000,45300,45300,45300,45300,0
20240327,161400,68234950000,45300,45300,45300,45300,0
20240327,161300,68234950000,45300,45300,45300,45300,0
20240327,161200,68234950000,45300,45300,45300,45300,0
20240327,161100,68234950000,45300,45300,45300,45300,0
20240327,161000,68234950000,45300,45300,45300,45300,0
20240327,160900,68234950000,45300,45300,45300,45300,0
20240327,160800,68234950000,45300,45300,45300,45300,0
20240327,160700,68234950000,45300,45300,45300,45300,0
20240327,160600,68234950000,45300,45300,45300,45300,0
20240327,160500,68234950000,45300,45300,45300,45300,0
20240327,160400,68234950000,45300,45300,45300,45300,0
20240327,160300,68234950000,45300,45300,45300,45300,0
20240327,160200,68234950000,45300,45300,45300,45300,0
20240327,160100,68234950000,45300,45300,45300,45300,0
20240327,160000,68234950000,45300,45300,45300,45300,0
20240327,155900,68234950000,45300,45300,45300,45300,0
20240327,155800,68234950000,45300,45300,45300,45300,0
20240327,155700,68234950000,45300,45300,45300,45300,0
20240327,155600,68234950000,45300,45300,45300,45300,0
20240327,155500,68234950000,45300,45300,45300,45300,0
20240327,155400,68234950000,45300,45300,45300,45300,0
20240327,155300,68234950000,45300,45300,45300,45300,0
20240327,155200,68234950000,45300,45300,45300,45300,0
20240327,155100,68234950000,45300,45300,45300,45300,0
20240327,155000,68234950000,45300,45300,45300,45300,0
20240327,154900,68234950000,45300,45300,45300,45300,15344
20240327,154800,68234950000,45300,45300,45300,45300,0
20240327,154700,68234950000,45300,45300,45300,45300,0
20240327,154600,68234950000,45300,45300,45300,45300,0
20240327,154500,68234950000,45300,45300,45300,45300,0
20240327,154400,68234950000,45300,45300,45300,45300,0
20240327,154300,68234950000,45300,45300,45300,45300,0
20240327,154200,68234950000,45300,45300,45300,45300,0
20240327,154100,68234950000,45300,45300,45300,45300,0
20240327,154000,68234950000,45300,45300,45300,45300,0
20240327,153900,68234950000,45300,45300,45300,45300,0
20240327,153800,68234950000,45300,45300,45300,45300,0
20240327,153700,68234950000,45300,45300,45300,45300,0
20240327,153600,68234950000,45300,45300,45300,45300,0
20240327,153500,68234950000,45300,45300,45300,45300,0
20240327,153400,68234950000,45300,45300,45300,45300,0
20240327,153300,68234950000,45300,45300,45300,45300,0
20240327,153200,68234950000,45300,45300,45300,45300,0
20240327,153100,68234950000,45300,45300,45300,45300,0
20240327,153000,68234950000,45300,45300,45300,45300,15344
20240327,152900,67539866800,45750,45750,45750,45750,0
20240327,152800,67539866800,45750,45750,45750,45750,0
20240327,152700,67539866800,45750,45750,45750,45750,0
20240327,152600,67539866800,45750,45750,45750,45750,0
20240327,152500,67539866800,45750,45750,45750,45750,0
20240327,152400,67539866800,45750,45750,45750,45750,0
20240327,152300,67539866800,45750,45750,45750,45750,0
20240327,152200,67539866800,45750,45750,45750,45750,0
20240327,152100,67539866800,45750,45750,45750,45750,0
20240327,152000,67539866800,45750,45750,45750,45750,0
20240327,151900,67539866800,45750,45700,45750,45650,2296
20240327,151800,67434956400,45700,45700,45800,45650,1785
20240327,151700,67353348950,45750,45750,45850,45700,1864
20240327,151600,67268026150,45700,45600,45750,45550,1362
20240327,151500,67205873400,45600,45500,45650,45200,8230
20240327,151400,66832228250,45500,45900,45900,45200,14027
20240327,151300,66193094050,45900,45800,45950,45650,3094
20240327,151200,66051487000,45800,45750,45800,45700,2245
20240327,151100,65948781700,45550,45550,45550,45550,0
20240327,151000,65948781700,45550,46050,46100,45550,9700
20240327,150900,65504286650,46050,46350,46350,45900,19531
20240327,150800,64604720450,46350,46350,46400,46350,229
20240327,150700,64594101750,46400,46300,46400,46250,2392
20240327,150600,64483277500,46400,46450,46450,46300,3622
20240327,150500,64315504200,46450,46300,46500,46300,431
20240327,150400,64295495000,46500,46600,46650,46300,4451
20240327,150300,64089117700,46650,46600,46650,46500,265
20240327,150200,64076773450,46550,46600,46650,46550,342
20240327,150100,64060840800,46550,46700,46700,46550,1121
20240327,150000,64008619000,46700,46700,46700,46550,332
20240327,145900,63993126150,46750,46750,46750,46450,2873
20240327,145800,63859263000,46800,46500,46800,46500,1840
20240327,145700,63773380600,46500,46550,46600,46500,957
20240327,145600,63728857600,46600,46700,46700,46550,969
20240327,145500,63683668600,46700,46500,46700,46500,1027
20240327,145400,63635838400,46450,46400,46500,46400,229
20240327,145300,63625204350,46400,46300,46400,46300,656
20240327,145200,63594772250,46300,46350,46350,46300,749
20240327,145100,63560065750,46350,46350,46450,46350,377
20240327,145000,63542580000,46400,46400,46400,46350,320
20240327,144900,63527737750,46350,46350,46400,46350,203
20240327,144800,63518324850,46350,46300,46400,46300,193
20240327,144700,63509380050,46300,46400,46400,46300,249
20240327,144600,63497841300,46300,46400,46450,46300,811
20240327,144500,63460245900,46450,46450,46450,46400,813
20240327,144400,63422493700,46450,46400,46450,46350,453
20240327,144300,63401473200,46400,46300,46400,46250,1822
20240327,144200,63317048850,46250,46300,46350,46250,783
20240327,144100,63280802600,46300,46300,46350,46300,792
20240327,144000,63244132900,46350,46300,46350,46300,153
20240327,143900,63237047550,46300,46300,46350,46250,566
20240327,143800,63210842800,46250,46200,46300,46200,719
20240327,143700,63177594200,46200,46350,46400,46150,7093
20240327,143600,62849645200,46350,46250,46350,46250,425
20240327,143500,62829966950,46300,46350,46400,46300,1259
20240327,143400,62771664900,46400,46400,46400,46300,878
20240327,143300,62730976050,46400,46350,46400,46350,370
20240327,143200,62713822250,46400,46300,46400,46250,1863
20240327,143100,62627582700,46300,46650,46700,46250,5613
20240327,143000,62366894700,46700,46700,46700,46650,298
20240327,142900,62352983550,46750,46700,46750,46650,490
20240327,142800,62330109800,46700,46750,46800,46650,488
20240327,142700,62307315600,46750,46800,46800,46650,757
20240327,142600,62271943100,46800,46700,46800,46700,214
20240327,142500,62261936750,46750,46800,46850,46650,734
20240327,142400,62227615350,46800,46700,46850,46650,718
20240327,142300,62194061650,46650,46600,46650,46550,1267
20240327,142200,62135015750,46550,46500,46600,46450,1015
20240327,142100,62087798600,46450,46450,46500,46400,1020
20240327,142000,62040415800,46500,46450,46600,46400,4258
20240327,141900,61842517950,46450,46450,46500,46400,610
20240327,141800,61814182200,46400,46600,46650,46400,691
20240327,141700,61782061350,46650,46650,46650,46450,2319
20240327,141600,61674074700,46650,46700,46700,46650,1008
20240327,141500,61627046850,46700,46750,46750,46700,620
20240327,141400,61598089400,46750,46700,46750,46700,628
20240327,141300,61568760950,46700,46750,46800,46700,399
20240327,141200,61550102500,46750,46750,46800,46750,281
20240327,141100,61536962850,46750,46700,46800,46600,1138
20240327,141000,61483808550,46700,46500,46700,46450,2231
20240327,140900,61380027600,46450,46450,46500,46300,3135
20240327,140800,61234560000,46400,46800,46850,46400,6027
20240327,140700,60953554250,46850,47000,47000,46800,3076
20240327,140600,60809289050,47000,47050,47050,47000,1086
20240327,140500,60758240800,47050,47100,47100,47000,815
20240327,140400,60719895300,47050,47100,47100,47050,308
20240327,140300,60705396400,47100,47100,47100,47050,146
20240327,140200,60698520100,47100,47150,47150,47100,532
20240327,140100,60673460050,47200,47100,47200,47100,474
20240327,140000,60651117650,47100,47050,47150,47050,382
20240327,135900,60633133700,47050,47100,47100,47050,311
20240327,135800,60618493450,47100,47100,47100,47000,1089
20240327,135700,60567292350,47100,47150,47150,47100,439
20240327,135600,60546612950,47150,47100,47200,47100,439
20240327,135500,60525922950,47100,47000,47100,47000,1028
20240327,135400,60477600150,47000,47150,47150,47000,1825
20240327,135300,60391704850,47150,47100,47200,47100,567
20240327,135200,60364977550,47100,47300,47300,47100,1116
20240327,135100,60312309350,47300,47200,47350,47200,87
20240327,135000,60308194600,47200,47250,47300,47200,390
20240327,134900,60289770900,47250,47250,47250,47100,1748
20240327,134800,60207346350,47250,47250,47250,47200,249
20240327,134700,60195590150,47200,47250,47300,47150,1681
20240327,134600,60116218550,47250,47350,47350,47250,1118
20240327,134500,60063337400,47350,47400,47400,47350,721
20240327,134400,60029182850,47400,47450,47450,47400,904
20240327,134300,59986325550,47450,47400,47450,47400,219
20240327,134200,59975943300,47400,47450,47500,47400,491
20240327,134100,59952656200,47450,47450,47500,47400,276
20240327,134000,59939560600,47500,47500,47550,47450,257
20240327,133900,59927349750,47500,47550,47550,47500,301
20240327,133800,59913037450,47550,47500,47550,47500,200
20240327,133700,59903527700,47550,47550,47550,47500,89
20240327,133600,59899297650,47550,47500,47550,47500,28
20240327,133500,59897967600,47500,47550,47550,47400,570
20240327,133400,59870907800,47550,47550,47600,47500,115
20240327,133300,59865443450,47550,47600,47600,47550,94
20240327,133200,59860973100,47600,47650,47650,47550,484
20240327,133100,59837938250,47650,47700,47700,47600,166
20240327,133000,59830023300,47700,47750,47750,47700,710
20240327,132900,59796134500,47750,47700,47750,47600,558
20240327,132800,59769508700,47700,47600,47750,47600,89
20240327,132700,59765262100,47750,47550,47750,47550,129
20240327,132600,59759116200,47600,47800,47800,47600,1548
20240327,132500,59685190400,47750,47800,47800,47700,438
20240327,132400,59664271900,47800,47800,47850,47750,1832
20240327,132300,59576703350,47800,47600,47800,47600,2414
20240327,132200,59461481050,47650,47400,47650,47400,914
20240327,132100,59418028300,47400,47350,47400,47350,197
20240327,132000,59408698750,47300,47350,47350,47300,200
20240327,131900,59399236200,47300,47300,47350,47300,241
20240327,131800,59387835150,47300,47300,47350,47300,333
20240327,131700,59372084050,47300,47450,47450,47300,534
20240327,131600,59346759950,47450,47400,47450,47300,315
20240327,131500,59331841850,47400,47400,47450,47400,353
20240327,131400,59315107500,47400,47300,47400,47250,221
20240327,131300,59304652450,47250,47400,47400,47250,702
20240327,131200,59271443650,47400,47500,47550,47400,544
20240327,131100,59245630900,47550,47550,47600,47500,350
20240327,131000,59228986850,47550,47500,47650,47500,469
20240327,130900,59206654850,47500,47700,47750,47400,1191
20240327,130800,59149954350,47750,47600,47950,47400,5011
20240327,130700,58910543050,47700,47250,47800,47200,7698
20240327,130600,58545032350,47300,47300,47350,47150,2514
20240327,130500,58426181450,47250,46950,47400,46950,3545
20240327,130400,58258685750,47100,46800,47400,46750,2540
20240327,130300,58138955800,46800,46700,47100,46650,2512
20240327,130200,58021123750,46700,46650,46700,46500,710
20240327,130100,57988039750,46650,46450,46650,46450,1964
20240327,130000,57896674900,46500,46650,46650,46500,1875
20240327,125900,57809423700,46550,46550,46650,46500,1151
20240327,125800,57755845200,46500,46650,46700,46500,1120
20240327,125700,57703663250,46650,46750,46750,46650,1578
20240327,125600,57630009600,46700,46650,46850,46650,2891
20240327,125500,57494840600,46650,46600,46700,46450,3380
20240327,125400,57337596700,46550,46750,46800,46550,5382
20240327,125300,57086646800,46800,46700,46900,46600,3363
20240327,125200,56929731650,46700,47000,47000,46550,6379
20240327,125100,56631448300,47000,47150,47150,46950,7593
20240327,125000,56274430350,47200,47150,47200,47100,2871
20240327,124900,56139091200,47150,47150,47200,47150,206
20240327,124800,56129374500,47200,47150,47200,47150,260
20240327,124700,56117111450,47200,47250,47250,47150,403
20240327,124600,56098089150,47250,47250,47250,47200,359
20240327,124500,56081141100,47200,47200,47250,47150,144
20240327,124400,56074345300,47250,47200,47250,47150,865
20240327,124300,56033553650,47250,47200,47250,47200,304
20240327,124200,56019200650,47150,47200,47250,47150,1788
20240327,124100,55934859650,47250,47150,47250,47150,81
20240327,124000,55931035850,47150,47250,47250,47150,543
20240327,123900,55905413300,47250,47200,47250,47150,282
20240327,123800,55892095050,47200,47200,47200,47150,1129
20240327,123700,55838856200,47250,47150,47250,47150,478
20240327,123600,55816310250,47200,47200,47200,47150,306
20240327,123500,55801881500,47250,47200,47300,47050,3176
20240327,123400,55652230800,47150,47200,47300,47150,526
20240327,123300,55627403200,47350,47350,47350,47150,798
20240327,123200,55589715600,47350,47250,47350,47250,222
20240327,123100,55579218500,47300,47200,47300,47200,100
20240327,123000,55574493900,47300,47350,47350,47200,562
20240327,122900,55547928600,47350,47200,47350,47200,473
20240327,122800,55525577050,47200,47150,47250,47100,454
20240327,122700,55504164600,47250,47200,47250,47100,2252
20240327,122600,55398022950,47150,47200,47200,47100,937
20240327,122500,55353844050,47150,47250,47250,47150,511
20240327,122400,55329740050,47250,47200,47250,47150,410
20240327,122300,55310387550,47250,47200,47250,47150,175
20240327,122200,55302128500,47200,47200,47250,47200,189
20240327,122100,55293206350,47250,47250,47250,47200,275
20240327,122000,55280220350,47200,47200,47250,47150,1457
20240327,121900,55211503250,47200,47250,47250,47200,227
20240327,121800,55200787500,47250,47250,47300,47150,989
20240327,121700,55154086100,47250,47300,47350,47150,984
20240327,121600,55107634500,47350,47250,47350,47200,898
20240327,121500,55065243500,47250,47300,47400,47200,274
20240327,121400,55052302900,47450,47400,47500,47200,468
20240327,121300,55030189950,47400,47400,47400,47150,2394
20240327,121200,54917069450,47400,47500,47500,47400,1104
20240327,121100,54864694700,47550,47550,47550,47450,1682
20240327,121000,54784758650,47550,47450,47550,47450,1699
20240327,120900,54704055850,47500,47450,47500,47400,552
20240327,120800,54677874000,47450,47400,47450,47350,346
20240327,120700,54661463700,47400,47400,47400,47350,369
20240327,120600,54643975100,47300,47250,47400,47250,261
20240327,120500,54631627550,47250,47300,47350,47200,332
20240327,120400,54615932800,47300,47150,47300,47150,379
20240327,120300,54598053350,47150,47150,47150,47100,511
20240327,120200,54573970500,47150,47150,47150,47100,1755
20240327,120100,54491260800,47200,47200,47250,47150,1505
20240327,120000,54420276100,47250,47350,47350,47200,959
20240327,115900,54374963350,47350,47400,47400,47250,977
20240327,115800,54328725050,47400,47400,47450,47400,627
20240327,115700,54299001400,47400,47300,47400,47200,525
20240327,115600,54274164400,47300,47300,47400,47250,739
20240327,115500,54239199100,47300,47250,47350,47150,1535
20240327,115400,54166768650,47250,47200,47300,47200,1313
20240327,115300,54104731400,47200,47200,47250,47150,4681
20240327,115200,53883798850,47150,47250,47300,47150,2010
20240327,115100,53788889450,47150,47250,47300,47150,2137
20240327,115000,53687985300,47250,47350,47350,47050,7753
20240327,114900,53322181650,47350,47400,47400,47300,2186
20240327,114800,53218640950,47400,47500,47550,47350,4207
20240327,114700,53019131050,47550,47700,47750,47550,2904
20240327,114600,52880937750,47700,47750,47800,47650,3532
20240327,114500,52712363650,47750,47800,47800,47700,761
20240327,114400,52676013550,47800,47800,47800,47700,942
20240327,114300,52631018600,47750,47800,47800,47750,331
20240327,114200,52615202000,47750,47800,47850,47750,296
20240327,114100,52601054750,47800,47850,47850,47700,638
20240327,114000,52570593150,47750,47750,47750,47550,1530
20240327,113900,52497743100,47750,47500,47850,47500,3003
20240327,113800,52354864850,47500,48000,48050,47500,6879
20240327,113700,52027001650,48050,48050,48100,48050,131
20240327,113600,52020701950,48050,48000,48100,47900,569
20240327,113500,51993377600,48000,48050,48100,48000,297
20240327,113400,51979117850,48050,48000,48100,48000,483
20240327,113300,51955912200,48000,48150,48150,48000,956
20240327,113200,51909965200,48150,48000,48150,48000,783
20240327,113100,51872350550,48000,48200,48300,48000,3614
20240327,113000,51698316050,48200,48050,48200,48050,1467
20240327,112900,51627750450,48100,48200,48250,48000,1815
20240327,112800,51540410750,48200,48000,48200,48000,1969
20240327,112700,51445693750,48000,48000,48050,47950,855
20240327,112600,51404653650,48050,48050,48050,48000,1437
20240327,112500,51335671650,48050,47950,48050,47900,2107
20240327,112400,51234565050,47900,47800,47900,47800,1150
20240327,112300,51179494650,47800,47800,47850,47800,600
20240327,112200,51150797400,47800,47700,47800,47700,523
20240327,112100,51125814800,47750,47750,47750,47700,218
20240327,112000,51115411000,47650,47650,47800,47650,1576
20240327,111900,51040264850,47700,47800,47800,47650,1904
20240327,111800,50949424550,47800,47900,47900,47800,1077
20240327,111700,50897891950,47900,47850,47900,47750,554
20240327,111600,50871406450,47850,47900,47900,47800,752
20240327,111500,50835428500,47900,47800,47900,47750,1553
20240327,111400,50761184050,47800,47750,47800,47700,900
20240327,111300,50718210400,47800,47800,47850,47750,613
20240327,111200,50688919200,47800,47900,47900,47700,1111
20240327,111100,50635823250,47900,47950,48000,47900,412
20240327,111000,50616064950,47950,48000,48000,47850,1443
20240327,110900,50546921300,48000,47900,48000,47800,1139
20240327,110800,50492363800,47950,47900,47950,47850,954
20240327,110700,50446675800,47900,47800,47900,47750,1055
20240327,110600,50396212850,47800,47700,47850,47650,982
20240327,110500,50349360000,47700,47600,47950,47600,2330
20240327,110400,50238303050,47600,47850,47850,47600,4024
20240327,110300,50046373100,47850,48050,48100,47850,1939
20240327,110200,49953351000,48100,48100,48150,48000,1287
20240327,110100,49891456150,48100,48050,48100,48050,652
20240327,110000,49860121700,48050,48100,48100,48000,1560
20240327,105900,49785134850,48050,48000,48100,47850,1979
20240327,105800,49690100550,48000,47850,48000,47800,1038
20240327,105700,49640415600,47850,47700,47850,47650,2857
20240327,105600,49503986100,47700,47850,47900,47700,2261
20240327,105500,49395888700,47900,47750,47900,47650,5007
20240327,105400,49156612350,47800,47850,47850,47650,7726
20240327,105300,48787784100,47850,47950,48000,47850,4205
20240327,105200,48586282400,47950,47950,48000,47900,1552
20240327,105100,48511858100,47950,48100,48100,47900,4480
20240327,105000,48296958800,48100,48050,48100,48000,1763
20240327,104900,48212273250,48100,48150,48200,48050,693
20240327,104800,48178934900,48150,48250,48300,48000,1848
20240327,104700,48089963100,48200,48000,48200,47950,3193
20240327,104600,47936624700,48050,48000,48100,47900,5696
20240327,104500,47663382400,48000,48150,48150,48000,3527
20240327,104400,47493848250,48150,48200,48200,48100,5654
20240327,104300,47221771250,48150,48250,48300,48150,2459
20240327,104200,47103252900,48250,48250,48300,48250,1384
20240327,104100,47036438850,48250,48450,48450,48200,3959
20240327,104000,46845260950,48450,48600,48600,48450,1520
20240327,103900,46771482100,48600,48550,48700,48550,4275
20240327,103800,46563695200,48550,48400,48700,48350,1423
20240327,103700,46494617900,48400,48400,48450,48350,1072
20240327,103600,46442740350,48400,48500,48550,48400,1535
20240327,103500,46368361150,48500,48350,48500,48350,1128
20240327,103400,46313767050,48350,48300,48350,48250,1625
20240327,103300,46235303950,48300,48200,48350,48150,4542
20240327,103200,46016224250,48150,48350,48450,48150,8562
20240327,103100,45603147650,48350,48400,48450,48350,2142
20240327,103000,45499532050,48400,48450,48650,48350,1866
20240327,102900,45409114450,48400,48400,48450,48300,2901
20240327,102800,45268823100,48400,48650,48750,48350,2486
20240327,102700,45147954200,48650,48300,48650,48250,4978
20240327,102600,44907121600,48350,48650,48700,48350,7124
20240327,102500,44561700350,48650,48600,48750,48600,3080
20240327,102400,44411729250,48700,48750,48750,48500,10913
20240327,102300,43881659050,48750,49000,49000,48700,5376
20240327,102200,43619163250,48950,49050,49100,48950,2083
20240327,102100,43517131050,49050,48950,49200,48900,1829
20240327,102000,43427402300,48950,49100,49150,48850,8151
20240327,101900,43028266300,49100,49250,49300,49100,3431
20240327,101800,42859492650,49250,49350,49500,49200,6735
20240327,101700,42527126850,49350,49200,49450,49150,6069
20240327,101600,42227856650,49150,49750,49950,49050,13448
20240327,101500,41562123900,49750,49700,50200,49700,11604
20240327,101400,40981834800,49750,50600,50700,49550,21371
20240327,101300,39909032750,50500,49600,50600,49550,26580
20240327,101200,38576309600,49650,49300,49900,49250,8611
20240327,101100,38148866750,49350,49350,49350,49250,1453
20240327,101000,38077238950,49350,49400,49550,49300,4727
20240327,100900,37843583050,49300,49150,49400,49100,2843
20240327,100800,37703618000,49250,48900,49400,48650,8893
20240327,100700,37268015150,48850,49400,49450,48850,11360
20240327,100600,36710528700,49450,49500,49600,49200,5213
20240327,100500,36453070300,49450,49300,49600,49300,4998
20240327,100400,36205684050,49350,49400,49400,49200,8265
20240327,100300,35798156500,49400,49700,49750,49000,23019
20240327,100200,34663035800,49700,50200,50300,49700,11301
20240327,100100,34098813050,50200,50100,50300,50100,5231
20240327,100000,33836141450,50100,50100,50400,50100,12174
20240327,095900,33224024250,50100,49900,50200,49900,8084
20240327,095800,32819263000,49900,49850,50000,49650,15400
20240327,095700,32052266200,49850,50000,50500,49850,17726
20240327,095600,31163827350,50000,50900,50900,49950,27687
20240327,095500,29770980400,50800,50300,50900,50200,25745
20240327,095400,28468856500,50500,50500,51000,50300,67447
20240327,095300,25054595900,50600,50600,50700,50300,31969
20240327,095200,23437739400,50800,50800,50800,50800,0
20240327,095100,23437739400,50800,49000,50800,48950,67029
20240327,095000,20081656150,49000,48650,49000,48600,10043
20240327,094900,19590993100,48650,48550,48650,48400,4908
20240327,094800,19352781300,48550,48250,48600,48250,6926
20240327,094700,19017636550,48250,48150,48400,47900,13747
20240327,094600,18356261000,48200,48550,48700,48150,12687
20240327,094500,17741619850,48500,48900,48900,48500,15161
20240327,094400,17003911500,48850,49050,49100,48850,7344
20240327,094300,16644233150,49100,48800,49150,48750,9459
20240327,094200,16180649250,48850,49050,49200,48700,14783
20240327,094100,15456965400,49000,49100,49450,48850,22891
20240327,094000,14332976700,49000,49150,49200,48650,20794
20240327,093900,13314658800,49200,48750,49450,48650,44650
20240327,093800,11118882400,48750,48850,49100,48700,56190
20240327,093700,8370502950,48800,47650,48900,47650,45172
20240327,093600,6182603500,47750,47000,47900,46950,28614
20240327,093500,4822800900,47000,46550,47000,46550,1795
20240327,093400,4738766200,46600,46550,46600,46500,796
20240327,093300,4701724150,46550,46550,46600,46500,531
20240327,093200,4677014100,46500,46550,46550,46500,730
20240327,093100,4643052950,46550,46550,46700,46550,413
20240327,093000,4623819500,46550,46500,46550,46450,823
20240327,092900,4585559900,46500,46650,46650,46500,1209
20240327,092800,4529235850,46650,46750,46800,46650,828
20240327,092700,4490543050,46750,46850,46850,46750,1081
20240327,092600,4439979100,46850,46750,46850,46700,500
20240327,092500,4416587200,46700,46250,46700,46250,1076
20240327,092400,4366594200,46250,46400,46400,46200,3159
20240327,092300,4220332050,46450,46500,46550,46400,1685
20240327,092200,4142012350,46550,46700,46750,46500,2005
20240327,092100,4048653450,46700,46800,46900,46700,1090
20240327,092000,3997689200,46700,46800,46900,46650,1014
20240327,091900,3950315550,46750,46700,46900,46650,1246
20240327,091800,3892049800,46750,46900,46900,46700,2548
20240327,091700,3772834200,46900,47050,47050,46900,3027
20240327,091600,3630562350,47050,47000,47100,46900,1323
20240327,091500,3568357800,46950,47150,47250,46950,8089
20240327,091400,3187066050,47200,46550,47200,46500,3599
20240327,091300,3018140100,46550,46550,46600,46500,1734
20240327,091200,2937413500,46550,46500,46550,46400,1414
20240327,091100,2871669750,46450,46150,46500,46100,1709
20240327,091000,2792612450,46150,46100,46250,46050,1684
20240327,090900,2714926200,46100,46150,46150,46000,4291
20240327,090800,2517317800,46150,46500,46600,46050,5886
20240327,090700,2244888950,46400,46650,46650,46300,4596
20240327,090600,2031375150,46650,46950,46950,46650,5689
20240327,090500,1765168450,46950,47000,47050,46850,4414
20240327,090400,1557952600,47050,46950,47200,46900,4915
20240327,090300,1326505450,46950,46900,46950,46800,3168
20240327,090200,1178065700,46850,47100,47100,46850,4229
20240327,090100,979676150,47100,47300,47350,46800,8396
20240327,090000,584237600,47300,46200,47400,46200,12457