stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191300,16523904200,36500,36500,36500,36500,4675
20240329,191200,16523904200,36500,36500,36500,36500,0
20240329,191100,16523904200,36500,36500,36500,36500,0
20240329,191000,16523904200,36500,36500,36500,36500,0
20240329,190900,16523904200,36500,36500,36500,36500,0
20240329,190800,16523904200,36500,36500,36500,36500,0
20240329,190700,16523904200,36500,36500,36500,36500,0
20240329,190600,16523904200,36500,36500,36500,36500,0
20240329,190500,16523904200,36500,36500,36500,36500,0
20240329,190400,16523904200,36500,36500,36500,36500,0
20240329,190300,16523904200,36500,36500,36500,36500,0
20240329,190200,16523904200,36500,36500,36500,36500,0
20240329,190100,16523904200,36500,36500,36500,36500,0
20240329,190000,16523904200,36500,36500,36500,36500,0
20240329,185900,16523904200,36500,36500,36500,36500,0
20240329,185800,16523904200,36500,36500,36500,36500,0
20240329,185700,16523904200,36500,36500,36500,36500,0
20240329,185600,16523904200,36500,36500,36500,36500,0
20240329,185500,16523904200,36500,36500,36500,36500,0
20240329,185400,16523904200,36500,36500,36500,36500,0
20240329,185300,16523904200,36500,36500,36500,36500,0
20240329,185200,16523904200,36500,36500,36500,36500,0
20240329,185100,16523904200,36500,36500,36500,36500,0
20240329,185000,16523904200,36500,36500,36500,36500,0
20240329,184900,16523904200,36500,36500,36500,36500,0
20240329,184800,16523904200,36500,36500,36500,36500,0
20240329,184700,16523904200,36500,36500,36500,36500,0
20240329,184600,16523904200,36500,36500,36500,36500,0
20240329,184500,16523904200,36500,36500,36500,36500,0
20240329,184400,16523904200,36500,36500,36500,36500,0
20240329,184300,16523904200,36500,36500,36500,36500,4675
20240329,184200,16523904200,36500,36500,36500,36500,0
20240329,184100,16523904200,36500,36500,36500,36500,0
20240329,184000,16523904200,36500,36500,36500,36500,0
20240329,183900,16523904200,36500,36500,36500,36500,0
20240329,183800,16523904200,36500,36500,36500,36500,0
20240329,183700,16523904200,36500,36500,36500,36500,0
20240329,183600,16523904200,36500,36500,36500,36500,0
20240329,183500,16523904200,36500,36500,36500,36500,0
20240329,183400,16523904200,36500,36500,36500,36500,0
20240329,183300,16523904200,36500,36500,36500,36500,0
20240329,183200,16523904200,36500,36500,36500,36500,0
20240329,183100,16523904200,36500,36500,36500,36500,0
20240329,183000,16523904200,36500,36500,36500,36500,0
20240329,182900,16523904200,36500,36500,36500,36500,0
20240329,182800,16523904200,36500,36500,36500,36500,0
20240329,182700,16523904200,36500,36500,36500,36500,0
20240329,182600,16523904200,36500,36500,36500,36500,0
20240329,182500,16523904200,36500,36500,36500,36500,0
20240329,182400,16523904200,36500,36500,36500,36500,0
20240329,182300,16523904200,36500,36500,36500,36500,0
20240329,182200,16523904200,36500,36500,36500,36500,0
20240329,182100,16523904200,36500,36500,36500,36500,0
20240329,182000,16523904200,36500,36500,36500,36500,0
20240329,181900,16523904200,36500,36500,36500,36500,0
20240329,181800,16523904200,36500,36500,36500,36500,0
20240329,181700,16523904200,36500,36500,36500,36500,0
20240329,181600,16523904200,36500,36500,36500,36500,0
20240329,181500,16523904200,36500,36500,36500,36500,0
20240329,181400,16523904200,36500,36500,36500,36500,0
20240329,181300,16523904200,36500,36500,36500,36500,4675
20240329,181200,16523904200,36500,36500,36500,36500,0
20240329,181100,16523904200,36500,36500,36500,36500,0
20240329,181000,16523904200,36500,36500,36500,36500,0
20240329,180900,16523904200,36500,36500,36500,36500,0
20240329,180800,16523904200,36500,36500,36500,36500,0
20240329,180700,16523904200,36500,36500,36500,36500,0
20240329,180600,16523904200,36500,36500,36500,36500,0
20240329,180500,16523904200,36500,36500,36500,36500,0
20240329,180400,16523904200,36500,36500,36500,36500,0
20240329,180300,16523904200,36500,36500,36500,36500,0
20240329,180200,16523904200,36500,36500,36500,36500,0
20240329,180100,16523904200,36500,36500,36500,36500,0
20240329,180000,16523904200,36500,36500,36500,36500,0
20240329,175900,16523904200,36500,36500,36500,36500,0
20240329,175800,16523904200,36500,36500,36500,36500,0
20240329,175700,16523904200,36500,36500,36500,36500,0
20240329,175600,16523904200,36500,36500,36500,36500,0
20240329,175500,16523904200,36500,36500,36500,36500,0
20240329,175400,16523904200,36500,36500,36500,36500,0
20240329,175300,16523904200,36500,36500,36500,36500,0
20240329,175200,16523904200,36500,36500,36500,36500,0
20240329,175100,16523904200,36500,36500,36500,36500,0
20240329,175000,16523904200,36500,36500,36500,36500,0
20240329,174900,16523904200,36500,36500,36500,36500,0
20240329,174800,16523904200,36500,36500,36500,36500,0
20240329,174700,16523904200,36500,36500,36500,36500,0
20240329,174600,16523904200,36500,36500,36500,36500,0
20240329,174500,16523904200,36500,36500,36500,36500,0
20240329,174400,16523904200,36500,36500,36500,36500,0
20240329,174300,16523904200,36500,36500,36500,36500,4675
20240329,174200,16523904200,36500,36500,36500,36500,0
20240329,174100,16523904200,36500,36500,36500,36500,0
20240329,174000,16523904200,36500,36500,36500,36500,0
20240329,173900,16523904200,36500,36500,36500,36500,0
20240329,173800,16523904200,36500,36500,36500,36500,0
20240329,173700,16523904200,36500,36500,36500,36500,0
20240329,173600,16523904200,36500,36500,36500,36500,0
20240329,173500,16523904200,36500,36500,36500,36500,0
20240329,173400,16523904200,36500,36500,36500,36500,0
20240329,173300,16523904200,36500,36500,36500,36500,0
20240329,173200,16523904200,36500,36500,36500,36500,0
20240329,173100,16523904200,36500,36500,36500,36500,0
20240329,173000,16523904200,36500,36500,36500,36500,0
20240329,172900,16523904200,36500,36500,36500,36500,0
20240329,172800,16523904200,36500,36500,36500,36500,0
20240329,172700,16523904200,36500,36500,36500,36500,0
20240329,172600,16523904200,36500,36500,36500,36500,0
20240329,172500,16523904200,36500,36500,36500,36500,0
20240329,172400,16523904200,36500,36500,36500,36500,0
20240329,172300,16523904200,36500,36500,36500,36500,0
20240329,172200,16523904200,36500,36500,36500,36500,0
20240329,172100,16523904200,36500,36500,36500,36500,0
20240329,172000,16523904200,36500,36500,36500,36500,0
20240329,171900,16523904200,36500,36500,36500,36500,0
20240329,171800,16523904200,36500,36500,36500,36500,0
20240329,171700,16523904200,36500,36500,36500,36500,0
20240329,171600,16523904200,36500,36500,36500,36500,0
20240329,171500,16523904200,36500,36500,36500,36500,0
20240329,171400,16523904200,36500,36500,36500,36500,0
20240329,171300,16523904200,36500,36500,36500,36500,4675
20240329,171200,16523904200,36500,36500,36500,36500,0
20240329,171100,16523904200,36500,36500,36500,36500,0
20240329,171000,16523904200,36500,36500,36500,36500,0
20240329,170900,16523904200,36500,36500,36500,36500,0
20240329,170800,16523904200,36500,36500,36500,36500,0
20240329,170700,16523904200,36500,36500,36500,36500,0
20240329,170600,16523904200,36500,36500,36500,36500,0
20240329,170500,16523904200,36500,36500,36500,36500,0
20240329,170400,16523904200,36500,36500,36500,36500,0
20240329,170300,16523904200,36500,36500,36500,36500,0
20240329,170200,16523904200,36500,36500,36500,36500,0
20240329,170100,16523904200,36500,36500,36500,36500,0
20240329,170000,16523904200,36500,36500,36500,36500,0
20240329,165900,16523904200,36500,36500,36500,36500,0
20240329,165800,16523904200,36500,36500,36500,36500,0
20240329,165700,16523904200,36500,36500,36500,36500,0
20240329,165600,16523904200,36500,36500,36500,36500,0
20240329,165500,16523904200,36500,36500,36500,36500,0
20240329,165400,16523904200,36500,36500,36500,36500,0
20240329,165300,16523904200,36500,36500,36500,36500,0
20240329,165200,16523904200,36500,36500,36500,36500,0
20240329,165100,16523904200,36500,36500,36500,36500,0
20240329,165000,16523904200,36500,36500,36500,36500,0
20240329,164900,16523904200,36500,36500,36500,36500,0
20240329,164800,16523904200,36500,36500,36500,36500,0
20240329,164700,16523904200,36500,36500,36500,36500,0
20240329,164600,16523904200,36500,36500,36500,36500,0
20240329,164500,16523904200,36500,36500,36500,36500,0
20240329,164400,16523904200,36500,36500,36500,36500,0
20240329,164300,16523904200,36500,36500,36500,36500,4675
20240329,164200,16523904200,36500,36500,36500,36500,0
20240329,164100,16523904200,36500,36500,36500,36500,0
20240329,164000,16523904200,36500,36500,36500,36500,0
20240329,163900,16523904200,36500,36500,36500,36500,0
20240329,163800,16523904200,36500,36500,36500,36500,0
20240329,163700,16523904200,36500,36500,36500,36500,0
20240329,163600,16523904200,36500,36500,36500,36500,0
20240329,163500,16523904200,36500,36500,36500,36500,0
20240329,163400,16523904200,36500,36500,36500,36500,0
20240329,163300,16523904200,36500,36500,36500,36500,0
20240329,163200,16523904200,36500,36500,36500,36500,0
20240329,163100,16523904200,36500,36500,36500,36500,0
20240329,163000,16523904200,36500,36500,36500,36500,0
20240329,162900,16523904200,36500,36500,36500,36500,0
20240329,162800,16523904200,36500,36500,36500,36500,0
20240329,162700,16523904200,36500,36500,36500,36500,0
20240329,162600,16523904200,36500,36500,36500,36500,0
20240329,162500,16523904200,36500,36500,36500,36500,0
20240329,162400,16523904200,36500,36500,36500,36500,0
20240329,162300,16523904200,36500,36500,36500,36500,0
20240329,162200,16523904200,36500,36500,36500,36500,0
20240329,162100,16523904200,36500,36500,36500,36500,0
20240329,162000,16523904200,36500,36500,36500,36500,0
20240329,161900,16523904200,36500,36500,36500,36500,0
20240329,161800,16523904200,36500,36500,36500,36500,0
20240329,161700,16523904200,36500,36500,36500,36500,0
20240329,161600,16523904200,36500,36500,36500,36500,0
20240329,161500,16523904200,36500,36500,36500,36500,0
20240329,161400,16523904200,36500,36500,36500,36500,0
20240329,161300,16523904200,36500,36500,36500,36500,4675
20240329,161200,16523904200,36500,36500,36500,36500,0
20240329,161100,16523904200,36500,36500,36500,36500,0
20240329,161000,16523904200,36500,36500,36500,36500,0
20240329,160900,16523904200,36500,36500,36500,36500,0
20240329,160800,16523904200,36500,36500,36500,36500,0
20240329,160700,16523904200,36500,36500,36500,36500,0
20240329,160600,16523904200,36500,36500,36500,36500,0
20240329,160500,16523904200,36500,36500,36500,36500,0
20240329,160400,16523904200,36500,36500,36500,36500,0
20240329,160300,16523904200,36500,36500,36500,36500,0
20240329,160200,16523904200,36500,36500,36500,36500,0
20240329,160100,16523904200,36500,36500,36500,36500,0
20240329,160000,16523904200,36500,36500,36500,36500,0
20240329,155900,16523904200,36500,36500,36500,36500,0
20240329,155800,16523904200,36500,36500,36500,36500,0
20240329,155700,16523904200,36500,36500,36500,36500,0
20240329,155600,16523904200,36500,36500,36500,36500,0
20240329,155500,16523904200,36500,36500,36500,36500,0
20240329,155400,16523904200,36500,36500,36500,36500,0
20240329,155300,16523904200,36500,36500,36500,36500,0
20240329,155200,16523904200,36500,36500,36500,36500,0
20240329,155100,16523904200,36500,36500,36500,36500,0
20240329,155000,16523904200,36500,36500,36500,36500,0
20240329,154900,16523904200,36500,36500,36500,36500,0
20240329,154800,16523904200,36500,36500,36500,36500,0
20240329,154700,16523904200,36500,36500,36500,36500,0
20240329,154600,16523904200,36500,36500,36500,36500,0
20240329,154500,16523904200,36500,36500,36500,36500,0
20240329,154400,16523904200,36500,36500,36500,36500,0
20240329,154300,16523904200,36500,36500,36500,36500,4675
20240329,154200,16523904200,36500,36500,36500,36500,0
20240329,154100,16523904200,36500,36500,36500,36500,0
20240329,154000,16523904200,36500,36500,36500,36500,0
20240329,153900,16523904200,36500,36500,36500,36500,0
20240329,153800,16523904200,36500,36500,36500,36500,0
20240329,153700,16523904200,36500,36500,36500,36500,0
20240329,153600,16523904200,36500,36500,36500,36500,0
20240329,153500,16523904200,36500,36500,36500,36500,0
20240329,153400,16523904200,36500,36500,36500,36500,0
20240329,153300,16523904200,36500,36500,36500,36500,0
20240329,153200,16523904200,36500,36500,36500,36500,0
20240329,153100,16523904200,36500,36500,36500,36500,0
20240329,153000,16523904200,36500,36500,36500,36500,4675
20240329,152900,16353266700,36500,36500,36500,36500,0
20240329,152800,16353266700,36500,36500,36500,36500,0
20240329,152700,16353266700,36500,36500,36500,36500,0
20240329,152600,16353266700,36500,36500,36500,36500,0
20240329,152500,16353266700,36500,36500,36500,36500,0
20240329,152400,16353266700,36500,36500,36500,36500,0
20240329,152300,16353266700,36500,36500,36500,36500,0
20240329,152200,16353266700,36500,36500,36500,36500,0
20240329,152100,16353266700,36500,36500,36500,36500,0
20240329,152000,16353266700,36500,36500,36500,36500,0
20240329,151900,16353266700,36500,36500,36550,36500,543
20240329,151800,16333444600,36550,36550,36550,36550,476
20240329,151700,16316046800,36550,36600,36600,36550,568
20240329,151600,16295286150,36550,36600,36600,36550,778
20240329,151500,16266836650,36600,36650,36650,36550,856
20240329,151400,16235507000,36650,36600,36650,36600,2131
20240329,151300,16157505150,36600,36600,36600,36550,2267
20240329,151200,16074637750,36600,36550,36650,36550,269
20240329,151100,16064792900,36600,36550,36600,36550,837
20240329,151000,16034167700,36600,36550,36600,36550,429
20240329,150900,16018476300,36600,36550,36600,36500,286
20240329,150800,16008024350,36550,36600,36650,36500,467
20240329,150700,15990948050,36600,36600,36650,36550,2070
20240329,150600,15915214650,36650,36650,36700,36650,1526
20240329,150500,15859271650,36650,36650,36650,36600,971
20240329,150400,15823706350,36650,36700,36700,36600,684
20240329,150300,15798635200,36650,36700,36700,36600,437
20240329,150200,15782608300,36650,36650,36700,36600,687
20240329,150100,15757428400,36600,36550,36600,36550,787
20240329,150000,15728627200,36550,36550,36600,36550,233
20240329,145900,15720102300,36600,36600,36600,36550,168
20240329,145800,15713954900,36600,36600,36650,36500,1377
20240329,145700,15663576700,36600,36550,36650,36550,642
20240329,145600,15640075800,36600,36650,36700,36600,2635
20240329,145500,15543542400,36600,36600,36650,36550,229
20240329,145400,15535164400,36600,36650,36650,36600,527
20240329,145300,15515862700,36650,36650,36650,36600,389
20240329,145200,15501622300,36650,36650,36650,36550,381
20240329,145100,15487673950,36600,36550,36650,36550,1447
20240329,145000,15434721350,36550,36450,36600,36450,1699
20240329,144900,15372623100,36500,36400,36500,36400,2546
20240329,144800,15279862050,36400,36450,36450,36400,791
20240329,144700,15251061000,36400,36450,36500,36400,2357
20240329,144600,15165134000,36450,36400,36450,36400,1387
20240329,144500,15114630900,36400,36250,36400,36250,3424
20240329,144400,14990302850,36300,36200,36300,36200,2298
20240329,144300,14907043750,36200,36400,36400,36200,8920
20240329,144200,14583350800,36400,36450,36500,36400,5923
20240329,144100,14367518300,36500,36500,36550,36450,2002
20240329,144000,14294442900,36550,36550,36600,36500,1159
20240329,143900,14252115450,36550,36550,36600,36550,669
20240329,143800,14227661100,36550,36500,36550,36500,338
20240329,143700,14215315700,36550,36450,36550,36450,646
20240329,143600,14191728500,36450,36500,36500,36450,328
20240329,143500,14179760900,36500,36450,36500,36450,517
20240329,143400,14160900900,36500,36500,36550,36500,604
20240329,143300,14138851400,36500,36500,36500,36450,353
20240329,143200,14125970650,36450,36500,36550,36450,765
20240329,143100,14098076700,36450,36450,36500,36450,384
20240329,143000,14084076150,36500,36550,36550,36450,5050
20240329,142900,13899763700,36550,36500,36550,36500,285
20240329,142800,13889353050,36550,36600,36600,36500,2613
20240329,142700,13793876600,36600,36550,36600,36550,457
20240329,142600,13777168450,36550,36650,36650,36550,1418
20240329,142500,13725275050,36650,36600,36650,36600,434
20240329,142400,13709384100,36600,36650,36650,36600,1010
20240329,142300,13672399200,36700,36650,36700,36600,1020
20240329,142200,13635035800,36700,36650,36700,36650,311
20240329,142100,13623637500,36650,36650,36700,36600,1100
20240329,142000,13583363900,36700,36650,36700,36600,917
20240329,141900,13549772550,36650,36650,36700,36650,454
20240329,141800,13533124450,36650,36650,36700,36650,229
20240329,141700,13524731150,36650,36700,36750,36650,435
20240329,141600,13508771850,36700,36650,36700,36650,299
20240329,141500,13497810650,36650,36650,36800,36600,913
20240329,141400,13464347850,36600,36700,36700,36600,1228
20240329,141300,13419316100,36700,36700,36700,36650,1027
20240329,141200,13381656950,36650,36700,36700,36650,2306
20240329,141100,13297136000,36650,36750,36800,36650,3844
20240329,141000,13155973350,36800,36750,36800,36750,499
20240329,140900,13137629650,36750,36750,36800,36750,554
20240329,140800,13117262800,36800,36750,36800,36750,253
20240329,140700,13107958600,36800,36750,36800,36750,416
20240329,140600,13092662750,36750,36750,36800,36750,821
20240329,140500,13062483700,36800,36750,36800,36750,1737
20240329,140400,12998634600,36750,36750,36800,36750,1108
20240329,140300,12957895400,36750,36800,36800,36750,201
20240329,140200,12950506450,36800,36750,36800,36750,1994
20240329,140100,12877204950,36800,36800,36850,36800,656
20240329,140000,12853053800,36850,36800,36850,36800,487
20240329,135900,12835127700,36800,36800,36850,36750,1477
20240329,135800,12780770850,36800,36800,36850,36800,416
20240329,135700,12765457400,36800,36850,36900,36800,293
20240329,135600,12754670650,36850,36850,36900,36850,417
20240329,135500,12739298250,36850,36850,36900,36800,576
20240329,135400,12718086350,36850,36850,36900,36800,334
20240329,135300,12705783250,36900,36800,36900,36800,667
20240329,135200,12681223550,36800,36900,36900,36800,401
20240329,135100,12666452800,36850,36800,36900,36800,596
20240329,135000,12644490750,36800,36800,36850,36800,516
20240329,134900,12625489500,36800,36850,36900,36800,275
20240329,134800,12615361800,36850,36850,36900,36800,584
20240329,134700,12593846100,36850,36850,36900,36850,271
20240329,134600,12583856950,36850,36900,36900,36850,396
20240329,134500,12569259900,36850,36900,36900,36850,418
20240329,134400,12553855000,36900,36850,36900,36800,461
20240329,134300,12536870050,36900,36850,36900,36800,477
20240329,134200,12519293850,36800,36800,36850,36750,1640
20240329,134100,12458931150,36850,36800,36850,36800,387
20240329,134000,12444679350,36850,36800,36850,36800,800
20240329,133900,12415232050,36850,36850,36900,36800,480
20240329,133800,12397544450,36800,36850,36850,36800,820
20240329,133700,12367342500,36850,36850,36850,36800,339
20240329,133600,12354861800,36800,36850,36900,36800,1737
20240329,133500,12290914150,36850,36850,36950,36850,482
20240329,133400,12273141200,36900,36900,36900,36850,324
20240329,133300,12261199100,36900,36800,36900,36800,281
20240329,133200,12250843050,36950,36800,36950,36750,645
20240329,133100,12227121700,36800,36800,36850,36800,1349
20240329,133000,12177466700,36850,36850,36850,36800,394
20240329,132900,12162959150,36850,36850,36900,36800,2254
20240329,132800,12079894300,36850,36900,36900,36850,1639
20240329,132700,12019448950,36900,36900,36950,36900,774
20240329,132600,11990885750,36900,36950,36950,36900,1046
20240329,132500,11952257150,36950,36950,36950,36950,430
20240329,132400,11936368650,36950,36950,37000,36950,1091
20240329,132300,11896038400,36950,36950,37000,36950,1145
20240329,132200,11853730400,36950,37000,37000,36950,2709
20240329,132100,11753541950,37050,37050,37100,37000,721
20240329,132000,11726817850,37050,37050,37100,37050,451
20240329,131900,11710107950,37050,37100,37100,37050,368
20240329,131800,11696461700,37050,37050,37100,37050,349
20240329,131700,11683529100,37050,37050,37050,37050,462
20240329,131600,11666412000,37050,37050,37050,37000,1011
20240329,131500,11628959750,37050,37100,37100,37050,3183
20240329,131400,11510977850,37050,37150,37150,37050,2640
20240329,131300,11413030500,37150,37150,37200,37100,1741
20240329,131200,11348325050,37150,37200,37250,37150,1494
20240329,131100,11292746850,37200,37250,37300,37200,451
20240329,131000,11275953050,37300,37300,37300,37250,842
20240329,130900,11244559800,37300,37300,37350,37300,30
20240329,130800,11243440300,37300,37300,37350,37300,77
20240329,130700,11240567650,37300,37300,37350,37250,320
20240329,130600,11228631450,37250,37250,37300,37250,361
20240329,130500,11215182050,37250,37250,37250,37250,17
20240329,130400,11214548800,37250,37250,37300,37250,31
20240329,130300,11213392750,37250,37250,37250,37250,48
20240329,130200,11211604750,37250,37300,37350,37250,252
20240329,130100,11202212050,37250,37350,37350,37250,50
20240329,130000,11200345950,37250,37300,37350,37250,471
20240329,125900,11182784750,37300,37300,37300,37300,294
20240329,125800,11171818550,37350,37300,37350,37300,168
20240329,125700,11165546600,37300,37300,37350,37300,63
20240329,125600,11163195900,37300,37300,37350,37300,110
20240329,125500,11159087900,37300,37300,37300,37300,222
20240329,125400,11150807300,37300,37250,37350,37250,1680
20240329,125300,11088190600,37250,37250,37250,37250,94
20240329,125200,11084689100,37200,37200,37250,37200,521
20240329,125100,11065286450,37200,37200,37250,37200,250
20240329,125000,11055985950,37250,37200,37250,37200,519
20240329,124900,11036655900,37200,37200,37200,37200,26
20240329,124800,11035688700,37200,37300,37300,37200,2153
20240329,124700,10955499250,37300,37250,37300,37250,126
20240329,124600,10950803650,37250,37300,37300,37250,85
20240329,124500,10947634500,37250,37250,37300,37250,126
20240329,124400,10942940700,37250,37300,37300,37250,55
20240329,124300,10940890300,37300,37250,37300,37250,61
20240329,124200,10938616650,37250,37250,37300,37250,338
20240329,124100,10926024700,37250,37300,37300,37250,299
20240329,124000,10914881950,37300,37250,37300,37200,240
20240329,123900,10905946200,37200,37250,37250,37200,204
20240329,123800,10898354550,37250,37300,37350,37250,662
20240329,123700,10873674700,37250,37250,37250,37250,127
20240329,123600,10868943950,37250,37300,37300,37200,939
20240329,123500,10833965850,37300,37300,37350,37250,596
20240329,123400,10811734050,37300,37350,37350,37250,745
20240329,123300,10783944300,37350,37350,37350,37350,243
20240329,123200,10774868250,37400,37400,37450,37400,404
20240329,123100,10759757400,37450,37450,37500,37400,601
20240329,123000,10737248950,37450,37450,37500,37450,323
20240329,122900,10725149850,37500,37450,37500,37450,323
20240329,122800,10713051450,37450,37500,37500,37450,960
20240329,122700,10677054850,37450,37450,37500,37450,411
20240329,122600,10661659700,37450,37400,37500,37350,2623
20240329,122500,10563430350,37400,37350,37400,37300,3125
20240329,122400,10446630200,37350,37350,37350,37300,42
20240329,122300,10445061700,37300,37300,37350,37300,834
20240329,122200,10413952450,37300,37300,37300,37300,130
20240329,122100,10409103450,37250,37300,37300,37250,580
20240329,122000,10387483400,37300,37250,37300,37200,1680
20240329,121900,10324882250,37250,37250,37300,37250,486
20240329,121800,10306777200,37250,37300,37300,37250,218
20240329,121700,10298656450,37300,37250,37300,37250,92
20240329,121600,10295228050,37250,37300,37300,37250,118
20240329,121500,10290831250,37300,37250,37300,37200,764
20240329,121400,10262361150,37250,37250,37250,37200,197
20240329,121300,10255031950,37200,37150,37250,37150,203
20240329,121200,10247487250,37150,37200,37250,37150,341
20240329,121100,10234801200,37200,37250,37250,37200,638
20240329,121000,10211064200,37200,37200,37200,37200,803
20240329,120900,10181192600,37200,37200,37250,37200,70
20240329,120800,10178586950,37200,37250,37250,37200,122
20240329,120700,10174046850,37250,37250,37250,37200,656
20240329,120600,10149612350,37300,37250,37300,37250,70
20240329,120500,10147002850,37250,37250,37300,37250,68
20240329,120400,10144468250,37250,37250,37300,37250,413
20240329,120300,10129076750,37250,37300,37300,37250,76
20240329,120200,10126245050,37300,37250,37300,37250,107
20240329,120100,10122256950,37250,37300,37300,37250,68
20240329,120000,10119721250,37300,37250,37300,37250,538
20240329,115900,10099671050,37250,37300,37300,37250,456
20240329,115800,10082662750,37300,37250,37300,37250,146
20240329,115700,10077219200,37250,37250,37300,37250,59
20240329,115600,10075019300,37250,37250,37300,37250,447
20240329,115500,10058358750,37250,37250,37300,37250,135
20240329,115400,10053329650,37250,37250,37300,37250,238
20240329,115300,10044463150,37250,37250,37300,37250,90
20240329,115200,10041109050,37250,37300,37350,37250,363
20240329,115100,10027576550,37300,37300,37350,37300,114
20240329,115000,10023324050,37300,37300,37350,37300,343
20240329,114900,10010529000,37300,37350,37350,37300,1132
20240329,114800,9968281200,37300,37300,37350,37300,253
20240329,114700,9958843100,37300,37350,37400,37300,906
20240329,114600,9925010700,37350,37350,37400,37350,506
20240329,114500,9906109350,37350,37350,37400,37350,247
20240329,114400,9896882250,37350,37400,37400,37350,251
20240329,114300,9887506050,37350,37350,37400,37350,458
20240329,114200,9870398450,37350,37350,37400,37350,125
20240329,114100,9865725500,37400,37400,37400,37350,409
20240329,114000,9850430350,37350,37350,37350,37350,262
20240329,113900,9840644650,37400,37350,37400,37350,284
20240329,113800,9830030900,37350,37350,37400,37350,106
20240329,113700,9826067500,37350,37350,37400,37350,239
20240329,113600,9817139050,37350,37350,37350,37350,95
20240329,113500,9813590800,37350,37450,37450,37350,342
20240329,113400,9800801650,37400,37400,37450,37400,89
20240329,113300,9797471850,37400,37350,37400,37350,2396
20240329,113200,9707872850,37350,37400,37400,37350,65
20240329,113100,9705444400,37400,37400,37400,37350,315
20240329,113000,9693677800,37400,37400,37400,37400,128
20240329,112900,9688890600,37400,37350,37450,37350,1852
20240329,112800,9619635900,37350,37300,37400,37250,888
20240329,112700,9586481500,37400,37350,37400,37300,824
20240329,112600,9555684550,37350,37300,37350,37300,566
20240329,112500,9534569050,37300,37300,37350,37300,504
20240329,112400,9515764200,37350,37300,37350,37250,926
20240329,112300,9481221800,37300,37400,37400,37300,503
20240329,112200,9462434900,37350,37350,37400,37350,134
20240329,112100,9457429650,37350,37350,37400,37350,324
20240329,112000,9445323250,37400,37250,37400,37250,2125
20240329,111900,9366004550,37250,37200,37250,37200,762
20240329,111800,9337636900,37200,37150,37200,37150,550
20240329,111700,9317203150,37100,36950,37150,36950,2919
20240329,111600,9208982350,36950,37000,37050,36950,318
20240329,111500,9197216100,37000,37000,37050,37000,1610
20240329,111400,9137644900,37050,37000,37050,37000,811
20240329,111300,9107627450,37000,37000,37050,37000,1204
20240329,111200,9063069050,37000,37000,37050,37000,621
20240329,111100,9040091450,37050,37050,37050,37000,4242
20240329,111000,8883020900,37050,37150,37150,37050,2683
20240329,110900,8783442800,37150,37150,37200,37150,763
20240329,110800,8755081650,37200,37250,37250,37200,1773
20240329,110700,8689104400,37250,37250,37250,37250,496
20240329,110600,8670628400,37250,37250,37250,37250,567
20240329,110500,8649507650,37250,37250,37300,37250,424
20240329,110400,8633712750,37250,37250,37300,37200,1345
20240329,110300,8583627450,37250,37250,37250,37250,192
20240329,110200,8576475450,37250,37250,37300,37250,158
20240329,110100,8570589650,37250,37200,37300,37200,555
20240329,110000,8549912600,37200,37150,37250,37150,757
20240329,105900,8521750150,37150,37150,37200,37150,128
20240329,105800,8516992350,37200,37200,37250,37200,952
20240329,105700,8481567550,37250,37250,37300,37200,221
20240329,105600,8473336350,37200,37200,37300,37200,536
20240329,105500,8453352650,37200,37300,37300,37200,69
20240329,105400,8450785500,37250,37250,37300,37250,968
20240329,105300,8414727000,37250,37300,37300,37250,1072
20240329,105200,8374766900,37200,37150,37300,37150,693
20240329,105100,8348967200,37150,37200,37200,37150,564
20240329,105000,8328001250,37200,37250,37250,37200,509
20240329,104900,8309062350,37200,37250,37250,37200,1218
20240329,104800,8263734200,37200,37200,37250,37150,1352
20240329,104700,8213442050,37250,37250,37300,37200,397
20240329,104600,8198665950,37250,37200,37250,37200,1813
20240329,104500,8131196850,37200,37200,37250,37200,536
20240329,104400,8111250850,37200,37200,37200,37150,1318
20240329,104300,8062229600,37200,37250,37250,37150,2228
20240329,104200,7979373500,37250,37450,37450,37250,3041
20240329,104100,7865752050,37450,37450,37500,37450,411
20240329,104000,7850358300,37450,37450,37500,37400,1466
20240329,103900,7795455950,37450,37500,37550,37450,1150
20240329,103800,7752315150,37550,37500,37550,37500,827
20240329,103700,7721273050,37500,37550,37550,37500,4434
20240329,103600,7554828800,37500,37550,37550,37500,2014
20240329,103500,7479272150,37500,37550,37550,37450,3266
20240329,103400,7356803250,37550,37500,37550,37500,2281
20240329,103300,7271188800,37500,37500,37550,37500,3111
20240329,103200,7154408700,37550,37600,37600,37500,3191
20240329,103100,7034526800,37600,37550,37600,37500,2574
20240329,103000,6937862000,37600,37550,37650,37500,6042
20240329,102900,6710849150,37550,37550,37550,37450,3648
20240329,102800,6573955650,37500,37450,37550,37400,7025
20240329,102700,6310591150,37450,37250,37450,37250,11630
20240329,102600,5875917200,37250,37250,37300,37250,1801
20240329,102500,5808774150,37250,37250,37250,37150,1550
20240329,102400,5751077350,37200,37250,37250,37200,1439
20240329,102300,5697495550,37250,37300,37300,37200,2533
20240329,102200,5603141450,37250,37350,37350,37200,3632
20240329,102100,5467764400,37350,37300,37350,37250,2719
20240329,102000,5366284900,37300,37250,37300,37250,2473
20240329,101900,5274055650,37300,37300,37300,37250,1242
20240329,101800,5227746050,37250,37150,37300,37100,6737
20240329,101700,4977051000,37150,37150,37150,37100,458
20240329,101600,4960040050,37150,37100,37150,37050,1276
20240329,101500,4912696350,37100,37150,37150,37050,1338
20240329,101400,4863036650,37150,37100,37200,37100,1917
20240329,101300,4791819000,37150,37100,37150,37050,613
20240329,101200,4769052000,37150,37100,37150,37050,1600
20240329,101100,4709696000,37100,37050,37150,37050,1171
20240329,101000,4666250100,37050,37050,37100,37000,1413
20240329,100900,4613858950,37100,37050,37100,37050,805
20240329,100800,4584016600,37100,37100,37100,37000,1636
20240329,100700,4523372650,37100,37000,37100,36950,1435
20240329,100600,4470212900,37000,36950,37000,36950,1156
20240329,100500,4427445350,36950,36900,37000,36900,1029
20240329,100400,4389421200,36900,36900,37000,36850,570
20240329,100300,4368360150,36900,36800,37000,36800,857
20240329,100200,4336708450,36850,36800,36950,36750,746
20240329,100100,4309162050,36750,36900,36950,36750,764
20240329,100000,4281017200,36950,36900,37000,36850,1072
20240329,095900,4241447000,36950,36750,36950,36700,2070
20240329,095800,4165159300,36750,36650,36750,36600,500
20240329,095700,4146829700,36700,36750,36750,36650,1358
20240329,095600,4097023400,36750,36700,36750,36700,423
20240329,095500,4081490900,36700,36750,36750,36700,415
20240329,095400,4066244250,36750,36800,36850,36750,2468
20240329,095300,3975433500,36850,36850,36850,36800,652
20240329,095200,3951427400,36850,36900,36900,36800,325
20240329,095100,3939452750,36900,36900,36950,36850,1091
20240329,095000,3899192800,36950,36950,36950,36900,668
20240329,094900,3874518550,36950,36900,36950,36900,1496
20240329,094800,3819241750,36900,36900,37000,36900,261
20240329,094700,3809600450,36900,36850,36950,36850,1232
20240329,094600,3764110200,36850,36850,36950,36800,1771
20240329,094500,3698833700,36850,37000,37000,36850,2773
20240329,094400,3596436500,37000,36950,37000,36950,407
20240329,094300,3581389850,36950,36950,37000,36950,1155
20240329,094200,3538712550,36950,36950,37000,36950,2366
20240329,094100,3451238850,36950,36900,37000,36900,774
20240329,094000,3422635050,36900,36900,37000,36900,1923
20240329,093900,3351587100,36900,36800,36900,36750,2543
20240329,093800,3257850700,36750,36800,36800,36750,422
20240329,093700,3242341250,36750,36850,36900,36750,673
20240329,093600,3217553650,36850,36900,36900,36850,1063
20240329,093500,3178359200,36950,36800,36950,36800,1106
20240329,093400,3137546250,36800,36650,36800,36600,929
20240329,093300,3103420250,36650,36550,36650,36500,1912
20240329,093200,3033442300,36500,36450,36500,36400,688
20240329,093100,3008337900,36400,36400,36450,36350,2285
20240329,093000,2925113950,36400,36500,36500,36400,1631
20240329,092900,2865623400,36450,36450,36450,36450,478
20240329,092800,2848200300,36450,36500,36500,36450,675
20240329,092700,2823565450,36500,36450,36500,36400,1370
20240329,092600,2773579700,36450,36450,36450,36350,259
20240329,092500,2764152150,36500,36450,36500,36350,665
20240329,092400,2739892300,36450,36400,36500,36300,1002
20240329,092300,2703397900,36400,36200,36450,36200,1754
20240329,092200,2639654900,36200,36200,36200,36200,680
20240329,092100,2615038900,36250,36150,36250,36150,649
20240329,092000,2591546850,36200,36300,36300,36150,4628
20240329,091900,2423999900,36250,36300,36300,36250,1764
20240329,091800,2360053450,36250,36300,36350,36200,3700
20240329,091700,2225925900,36300,36350,36400,36250,1761
20240329,091600,2161999050,36350,36300,36400,36300,917
20240329,091500,2128662350,36300,36200,36400,36200,2098
20240329,091400,2052625800,36250,36150,36300,36150,1714
20240329,091300,1990559800,36200,36150,36250,36150,2168
20240329,091200,1912137400,36150,36300,36350,36150,6288
20240329,091100,1684259800,36300,36300,36350,36250,1619
20240329,091000,1625499650,36300,36500,36500,36250,4922
20240329,090900,1446666800,36450,36400,36500,36400,1296
20240329,090800,1399473950,36400,36550,36550,36400,4887
20240329,090700,1221448050,36500,36700,36700,36500,2187
20240329,090600,1141488750,36600,36550,36700,36500,1296
20240329,090500,1094094450,36550,36500,36600,36450,1922
20240329,090400,1023895300,36550,36550,36600,36500,1504
20240329,090300,968953700,36550,36650,36750,36550,3277
20240329,090200,848884550,36750,36950,37200,36650,9072
20240329,090100,514817600,36950,37200,37300,36900,5096
20240329,090000,326287450,37100,37050,37350,37050,8782