stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,205500,16029413000,20150,20150,20150,20150,7506
20240329,205400,16029413000,20150,20150,20150,20150,0
20240329,205300,16029413000,20150,20150,20150,20150,0
20240329,205200,16029413000,20150,20150,20150,20150,0
20240329,205100,16029413000,20150,20150,20150,20150,0
20240329,205000,16029413000,20150,20150,20150,20150,0
20240329,204900,16029413000,20150,20150,20150,20150,0
20240329,204800,16029413000,20150,20150,20150,20150,0
20240329,204700,16029413000,20150,20150,20150,20150,0
20240329,204600,16029413000,20150,20150,20150,20150,0
20240329,204500,16029413000,20150,20150,20150,20150,0
20240329,204400,16029413000,20150,20150,20150,20150,0
20240329,204300,16029413000,20150,20150,20150,20150,0
20240329,204200,16029413000,20150,20150,20150,20150,0
20240329,204100,16029413000,20150,20150,20150,20150,0
20240329,204000,16029413000,20150,20150,20150,20150,0
20240329,203900,16029413000,20150,20150,20150,20150,0
20240329,203800,16029413000,20150,20150,20150,20150,0
20240329,203700,16029413000,20150,20150,20150,20150,0
20240329,203600,16029413000,20150,20150,20150,20150,0
20240329,203500,16029413000,20150,20150,20150,20150,0
20240329,203400,16029413000,20150,20150,20150,20150,0
20240329,203300,16029413000,20150,20150,20150,20150,0
20240329,203200,16029413000,20150,20150,20150,20150,0
20240329,203100,16029413000,20150,20150,20150,20150,0
20240329,203000,16029413000,20150,20150,20150,20150,0
20240329,202900,16029413000,20150,20150,20150,20150,0
20240329,202800,16029413000,20150,20150,20150,20150,0
20240329,202700,16029413000,20150,20150,20150,20150,0
20240329,202600,16029413000,20150,20150,20150,20150,0
20240329,202500,16029413000,20150,20150,20150,20150,7506
20240329,202400,16029413000,20150,20150,20150,20150,0
20240329,202300,16029413000,20150,20150,20150,20150,0
20240329,202200,16029413000,20150,20150,20150,20150,0
20240329,202100,16029413000,20150,20150,20150,20150,0
20240329,202000,16029413000,20150,20150,20150,20150,0
20240329,201900,16029413000,20150,20150,20150,20150,0
20240329,201800,16029413000,20150,20150,20150,20150,0
20240329,201700,16029413000,20150,20150,20150,20150,0
20240329,201600,16029413000,20150,20150,20150,20150,0
20240329,201500,16029413000,20150,20150,20150,20150,0
20240329,201400,16029413000,20150,20150,20150,20150,0
20240329,201300,16029413000,20150,20150,20150,20150,0
20240329,201200,16029413000,20150,20150,20150,20150,0
20240329,201100,16029413000,20150,20150,20150,20150,0
20240329,201000,16029413000,20150,20150,20150,20150,0
20240329,200900,16029413000,20150,20150,20150,20150,0
20240329,200800,16029413000,20150,20150,20150,20150,0
20240329,200700,16029413000,20150,20150,20150,20150,0
20240329,200600,16029413000,20150,20150,20150,20150,0
20240329,200500,16029413000,20150,20150,20150,20150,0
20240329,200400,16029413000,20150,20150,20150,20150,0
20240329,200300,16029413000,20150,20150,20150,20150,0
20240329,200200,16029413000,20150,20150,20150,20150,0
20240329,200100,16029413000,20150,20150,20150,20150,0
20240329,200000,16029413000,20150,20150,20150,20150,0
20240329,195900,16029413000,20150,20150,20150,20150,0
20240329,195800,16029413000,20150,20150,20150,20150,0
20240329,195700,16029413000,20150,20150,20150,20150,0
20240329,195600,16029413000,20150,20150,20150,20150,0
20240329,195500,16029413000,20150,20150,20150,20150,7506
20240329,195400,16029413000,20150,20150,20150,20150,0
20240329,195300,16029413000,20150,20150,20150,20150,0
20240329,195200,16029413000,20150,20150,20150,20150,0
20240329,195100,16029413000,20150,20150,20150,20150,0
20240329,195000,16029413000,20150,20150,20150,20150,0
20240329,194900,16029413000,20150,20150,20150,20150,0
20240329,194800,16029413000,20150,20150,20150,20150,0
20240329,194700,16029413000,20150,20150,20150,20150,0
20240329,194600,16029413000,20150,20150,20150,20150,0
20240329,194500,16029413000,20150,20150,20150,20150,0
20240329,194400,16029413000,20150,20150,20150,20150,0
20240329,194300,16029413000,20150,20150,20150,20150,0
20240329,194200,16029413000,20150,20150,20150,20150,0
20240329,194100,16029413000,20150,20150,20150,20150,0
20240329,194000,16029413000,20150,20150,20150,20150,0
20240329,193900,16029413000,20150,20150,20150,20150,0
20240329,193800,16029413000,20150,20150,20150,20150,0
20240329,193700,16029413000,20150,20150,20150,20150,0
20240329,193600,16029413000,20150,20150,20150,20150,0
20240329,193500,16029413000,20150,20150,20150,20150,0
20240329,193400,16029413000,20150,20150,20150,20150,0
20240329,193300,16029413000,20150,20150,20150,20150,0
20240329,193200,16029413000,20150,20150,20150,20150,0
20240329,193100,16029413000,20150,20150,20150,20150,0
20240329,193000,16029413000,20150,20150,20150,20150,0
20240329,192900,16029413000,20150,20150,20150,20150,0
20240329,192800,16029413000,20150,20150,20150,20150,0
20240329,192700,16029413000,20150,20150,20150,20150,0
20240329,192600,16029413000,20150,20150,20150,20150,0
20240329,192500,16029413000,20150,20150,20150,20150,7506
20240329,192400,16029413000,20150,20150,20150,20150,0
20240329,192300,16029413000,20150,20150,20150,20150,0
20240329,192200,16029413000,20150,20150,20150,20150,0
20240329,192100,16029413000,20150,20150,20150,20150,0
20240329,192000,16029413000,20150,20150,20150,20150,0
20240329,191900,16029413000,20150,20150,20150,20150,0
20240329,191800,16029413000,20150,20150,20150,20150,0
20240329,191700,16029413000,20150,20150,20150,20150,0
20240329,191600,16029413000,20150,20150,20150,20150,0
20240329,191500,16029413000,20150,20150,20150,20150,0
20240329,191400,16029413000,20150,20150,20150,20150,0
20240329,191300,16029413000,20150,20150,20150,20150,0
20240329,191200,16029413000,20150,20150,20150,20150,0
20240329,191100,16029413000,20150,20150,20150,20150,0
20240329,191000,16029413000,20150,20150,20150,20150,0
20240329,190900,16029413000,20150,20150,20150,20150,0
20240329,190800,16029413000,20150,20150,20150,20150,0
20240329,190700,16029413000,20150,20150,20150,20150,0
20240329,190600,16029413000,20150,20150,20150,20150,0
20240329,190500,16029413000,20150,20150,20150,20150,0
20240329,190400,16029413000,20150,20150,20150,20150,0
20240329,190300,16029413000,20150,20150,20150,20150,0
20240329,190200,16029413000,20150,20150,20150,20150,0
20240329,190100,16029413000,20150,20150,20150,20150,0
20240329,190000,16029413000,20150,20150,20150,20150,0
20240329,185900,16029413000,20150,20150,20150,20150,0
20240329,185800,16029413000,20150,20150,20150,20150,0
20240329,185700,16029413000,20150,20150,20150,20150,0
20240329,185600,16029413000,20150,20150,20150,20150,0
20240329,185500,16029413000,20150,20150,20150,20150,7506
20240329,185400,16029413000,20150,20150,20150,20150,0
20240329,185300,16029413000,20150,20150,20150,20150,0
20240329,185200,16029413000,20150,20150,20150,20150,0
20240329,185100,16029413000,20150,20150,20150,20150,0
20240329,185000,16029413000,20150,20150,20150,20150,0
20240329,184900,16029413000,20150,20150,20150,20150,0
20240329,184800,16029413000,20150,20150,20150,20150,0
20240329,184700,16029413000,20150,20150,20150,20150,0
20240329,184600,16029413000,20150,20150,20150,20150,0
20240329,184500,16029413000,20150,20150,20150,20150,0
20240329,184400,16029413000,20150,20150,20150,20150,0
20240329,184300,16029413000,20150,20150,20150,20150,0
20240329,184200,16029413000,20150,20150,20150,20150,0
20240329,184100,16029413000,20150,20150,20150,20150,0
20240329,184000,16029413000,20150,20150,20150,20150,0
20240329,183900,16029413000,20150,20150,20150,20150,0
20240329,183800,16029413000,20150,20150,20150,20150,0
20240329,183700,16029413000,20150,20150,20150,20150,0
20240329,183600,16029413000,20150,20150,20150,20150,0
20240329,183500,16029413000,20150,20150,20150,20150,0
20240329,183400,16029413000,20150,20150,20150,20150,0
20240329,183300,16029413000,20150,20150,20150,20150,0
20240329,183200,16029413000,20150,20150,20150,20150,0
20240329,183100,16029413000,20150,20150,20150,20150,0
20240329,183000,16029413000,20150,20150,20150,20150,0
20240329,182900,16029413000,20150,20150,20150,20150,0
20240329,182800,16029413000,20150,20150,20150,20150,0
20240329,182700,16029413000,20150,20150,20150,20150,0
20240329,182600,16029413000,20150,20150,20150,20150,0
20240329,182500,16029413000,20150,20150,20150,20150,7506
20240329,182400,16029413000,20150,20150,20150,20150,0
20240329,182300,16029413000,20150,20150,20150,20150,0
20240329,182200,16029413000,20150,20150,20150,20150,0
20240329,182100,16029413000,20150,20150,20150,20150,0
20240329,182000,16029413000,20150,20150,20150,20150,0
20240329,181900,16029413000,20150,20150,20150,20150,0
20240329,181800,16029413000,20150,20150,20150,20150,0
20240329,181700,16029413000,20150,20150,20150,20150,0
20240329,181600,16029413000,20150,20150,20150,20150,0
20240329,181500,16029413000,20150,20150,20150,20150,0
20240329,181400,16029413000,20150,20150,20150,20150,0
20240329,181300,16029413000,20150,20150,20150,20150,0
20240329,181200,16029413000,20150,20150,20150,20150,0
20240329,181100,16029413000,20150,20150,20150,20150,0
20240329,181000,16029413000,20150,20150,20150,20150,0
20240329,180900,16029413000,20150,20150,20150,20150,0
20240329,180800,16029413000,20150,20150,20150,20150,0
20240329,180700,16029413000,20150,20150,20150,20150,0
20240329,180600,16029413000,20150,20150,20150,20150,0
20240329,180500,16029413000,20150,20150,20150,20150,0
20240329,180400,16029413000,20150,20150,20150,20150,0
20240329,180300,16029413000,20150,20150,20150,20150,0
20240329,180200,16029413000,20150,20150,20150,20150,0
20240329,180100,16029413000,20150,20150,20150,20150,0
20240329,180000,16029413000,20150,20150,20150,20150,0
20240329,175900,16029413000,20150,20150,20150,20150,0
20240329,175800,16029413000,20150,20150,20150,20150,0
20240329,175700,16029413000,20150,20150,20150,20150,0
20240329,175600,16029413000,20150,20150,20150,20150,0
20240329,175500,16029413000,20150,20150,20150,20150,7506
20240329,175400,16029413000,20150,20150,20150,20150,0
20240329,175300,16029413000,20150,20150,20150,20150,0
20240329,175200,16029413000,20150,20150,20150,20150,0
20240329,175100,16029413000,20150,20150,20150,20150,0
20240329,175000,16029413000,20150,20150,20150,20150,0
20240329,174900,16029413000,20150,20150,20150,20150,0
20240329,174800,16029413000,20150,20150,20150,20150,0
20240329,174700,16029413000,20150,20150,20150,20150,0
20240329,174600,16029413000,20150,20150,20150,20150,0
20240329,174500,16029413000,20150,20150,20150,20150,0
20240329,174400,16029413000,20150,20150,20150,20150,0
20240329,174300,16029413000,20150,20150,20150,20150,0
20240329,174200,16029413000,20150,20150,20150,20150,0
20240329,174100,16029413000,20150,20150,20150,20150,0
20240329,174000,16029413000,20150,20150,20150,20150,0
20240329,173900,16029413000,20150,20150,20150,20150,0
20240329,173800,16029413000,20150,20150,20150,20150,0
20240329,173700,16029413000,20150,20150,20150,20150,0
20240329,173600,16029413000,20150,20150,20150,20150,0
20240329,173500,16029413000,20150,20150,20150,20150,0
20240329,173400,16029413000,20150,20150,20150,20150,0
20240329,173300,16029413000,20150,20150,20150,20150,0
20240329,173200,16029413000,20150,20150,20150,20150,0
20240329,173100,16029413000,20150,20150,20150,20150,0
20240329,173000,16029413000,20150,20150,20150,20150,0
20240329,172900,16029413000,20150,20150,20150,20150,0
20240329,172800,16029413000,20150,20150,20150,20150,0
20240329,172700,16029413000,20150,20150,20150,20150,0
20240329,172600,16029413000,20150,20150,20150,20150,0
20240329,172500,16029413000,20150,20150,20150,20150,7506
20240329,172400,16029413000,20150,20150,20150,20150,0
20240329,172300,16029413000,20150,20150,20150,20150,0
20240329,172200,16029413000,20150,20150,20150,20150,0
20240329,172100,16029413000,20150,20150,20150,20150,0
20240329,172000,16029413000,20150,20150,20150,20150,0
20240329,171900,16029413000,20150,20150,20150,20150,0
20240329,171800,16029413000,20150,20150,20150,20150,0
20240329,171700,16029413000,20150,20150,20150,20150,0
20240329,171600,16029413000,20150,20150,20150,20150,0
20240329,171500,16029413000,20150,20150,20150,20150,0
20240329,171400,16029413000,20150,20150,20150,20150,0
20240329,171300,16029413000,20150,20150,20150,20150,0
20240329,171200,16029413000,20150,20150,20150,20150,0
20240329,171100,16029413000,20150,20150,20150,20150,0
20240329,171000,16029413000,20150,20150,20150,20150,0
20240329,170900,16029413000,20150,20150,20150,20150,0
20240329,170800,16029413000,20150,20150,20150,20150,0
20240329,170700,16029413000,20150,20150,20150,20150,0
20240329,170600,16029413000,20150,20150,20150,20150,0
20240329,170500,16029413000,20150,20150,20150,20150,0
20240329,170400,16029413000,20150,20150,20150,20150,0
20240329,170300,16029413000,20150,20150,20150,20150,0
20240329,170200,16029413000,20150,20150,20150,20150,0
20240329,170100,16029413000,20150,20150,20150,20150,0
20240329,170000,16029413000,20150,20150,20150,20150,0
20240329,165900,16029413000,20150,20150,20150,20150,0
20240329,165800,16029413000,20150,20150,20150,20150,0
20240329,165700,16029413000,20150,20150,20150,20150,0
20240329,165600,16029413000,20150,20150,20150,20150,0
20240329,165500,16029413000,20150,20150,20150,20150,7506
20240329,165400,16029413000,20150,20150,20150,20150,0
20240329,165300,16029413000,20150,20150,20150,20150,0
20240329,165200,16029413000,20150,20150,20150,20150,0
20240329,165100,16029413000,20150,20150,20150,20150,0
20240329,165000,16029413000,20150,20150,20150,20150,0
20240329,164900,16029413000,20150,20150,20150,20150,0
20240329,164800,16029413000,20150,20150,20150,20150,0
20240329,164700,16029413000,20150,20150,20150,20150,0
20240329,164600,16029413000,20150,20150,20150,20150,0
20240329,164500,16029413000,20150,20150,20150,20150,0
20240329,164400,16029413000,20150,20150,20150,20150,0
20240329,164300,16029413000,20150,20150,20150,20150,0
20240329,164200,16029413000,20150,20150,20150,20150,0
20240329,164100,16029413000,20150,20150,20150,20150,0
20240329,164000,16029413000,20150,20150,20150,20150,0
20240329,163900,16029413000,20150,20150,20150,20150,0
20240329,163800,16029413000,20150,20150,20150,20150,0
20240329,163700,16029413000,20150,20150,20150,20150,0
20240329,163600,16029413000,20150,20150,20150,20150,0
20240329,163500,16029413000,20150,20150,20150,20150,0
20240329,163400,16029413000,20150,20150,20150,20150,0
20240329,163300,16029413000,20150,20150,20150,20150,0
20240329,163200,16029413000,20150,20150,20150,20150,0
20240329,163100,16029413000,20150,20150,20150,20150,0
20240329,163000,16029413000,20150,20150,20150,20150,0
20240329,162900,16029413000,20150,20150,20150,20150,0
20240329,162800,16029413000,20150,20150,20150,20150,0
20240329,162700,16029413000,20150,20150,20150,20150,0
20240329,162600,16029413000,20150,20150,20150,20150,0
20240329,162500,16029413000,20150,20150,20150,20150,7506
20240329,162400,16029413000,20150,20150,20150,20150,0
20240329,162300,16029413000,20150,20150,20150,20150,0
20240329,162200,16029413000,20150,20150,20150,20150,0
20240329,162100,16029413000,20150,20150,20150,20150,0
20240329,162000,16029413000,20150,20150,20150,20150,0
20240329,161900,16029413000,20150,20150,20150,20150,0
20240329,161800,16029413000,20150,20150,20150,20150,0
20240329,161700,16029413000,20150,20150,20150,20150,0
20240329,161600,16029413000,20150,20150,20150,20150,0
20240329,161500,16029413000,20150,20150,20150,20150,0
20240329,161400,16029413000,20150,20150,20150,20150,0
20240329,161300,16029413000,20150,20150,20150,20150,0
20240329,161200,16029413000,20150,20150,20150,20150,0
20240329,161100,16029413000,20150,20150,20150,20150,0
20240329,161000,16029413000,20150,20150,20150,20150,0
20240329,160900,16029413000,20150,20150,20150,20150,0
20240329,160800,16029413000,20150,20150,20150,20150,0
20240329,160700,16029413000,20150,20150,20150,20150,0
20240329,160600,16029413000,20150,20150,20150,20150,0
20240329,160500,16029413000,20150,20150,20150,20150,0
20240329,160400,16029413000,20150,20150,20150,20150,0
20240329,160300,16029413000,20150,20150,20150,20150,0
20240329,160200,16029413000,20150,20150,20150,20150,0
20240329,160100,16029413000,20150,20150,20150,20150,0
20240329,160000,16029413000,20150,20150,20150,20150,0
20240329,155900,16029413000,20150,20150,20150,20150,0
20240329,155800,16029413000,20150,20150,20150,20150,0
20240329,155700,16029413000,20150,20150,20150,20150,0
20240329,155600,16029413000,20150,20150,20150,20150,0
20240329,155500,16029413000,20150,20150,20150,20150,7506
20240329,155400,16029413000,20150,20150,20150,20150,0
20240329,155300,16029413000,20150,20150,20150,20150,0
20240329,155200,16029413000,20150,20150,20150,20150,0
20240329,155100,16029413000,20150,20150,20150,20150,0
20240329,155000,16029413000,20150,20150,20150,20150,0
20240329,154900,16029413000,20150,20150,20150,20150,0
20240329,154800,16029413000,20150,20150,20150,20150,0
20240329,154700,16029413000,20150,20150,20150,20150,0
20240329,154600,16029413000,20150,20150,20150,20150,0
20240329,154500,16029413000,20150,20150,20150,20150,0
20240329,154400,16029413000,20150,20150,20150,20150,0
20240329,154300,16029413000,20150,20150,20150,20150,0
20240329,154200,16029413000,20150,20150,20150,20150,0
20240329,154100,16029413000,20150,20150,20150,20150,0
20240329,154000,16029413000,20150,20150,20150,20150,0
20240329,153900,16029413000,20150,20150,20150,20150,0
20240329,153800,16029413000,20150,20150,20150,20150,0
20240329,153700,16029413000,20150,20150,20150,20150,0
20240329,153600,16029413000,20150,20150,20150,20150,0
20240329,153500,16029413000,20150,20150,20150,20150,0
20240329,153400,16029413000,20150,20150,20150,20150,0
20240329,153300,16029413000,20150,20150,20150,20150,0
20240329,153200,16029413000,20150,20150,20150,20150,0
20240329,153100,16029413000,20150,20150,20150,20150,0
20240329,153000,16029413000,20150,20150,20150,20150,7506
20240329,152900,15878167100,20250,20250,20250,20250,0
20240329,152800,15878167100,20250,20250,20250,20250,0
20240329,152700,15878167100,20250,20250,20250,20250,0
20240329,152600,15878167100,20250,20250,20250,20250,0
20240329,152500,15878167100,20250,20250,20250,20250,0
20240329,152400,15878167100,20250,20250,20250,20250,0
20240329,152300,15878167100,20250,20250,20250,20250,0
20240329,152200,15878167100,20250,20250,20250,20250,0
20240329,152100,15878167100,20250,20250,20250,20250,0
20240329,152000,15878167100,20250,20250,20250,20250,0
20240329,151900,15878167100,20250,20250,20300,20200,3051
20240329,151800,15816387850,20250,20300,20300,20250,213
20240329,151700,15812065800,20300,20300,20300,20300,243
20240329,151600,15807132900,20350,20300,20350,20250,473
20240329,151500,15797538150,20300,20350,20350,20250,520
20240329,151400,15786977250,20300,20300,20350,20250,2379
20240329,151300,15738680600,20300,20300,20300,20250,461
20240329,151200,15729339150,20300,20250,20300,20250,1008
20240329,151100,15708916750,20300,20300,20300,20300,17
20240329,151000,15708571650,20300,20200,20300,20200,1919
20240329,150900,15669744750,20200,20250,20250,20200,792
20240329,150800,15653746300,20250,20200,20250,20200,856
20240329,150700,15636454850,20250,20150,20250,20150,910
20240329,150600,15618107250,20100,20150,20200,20100,1505
20240329,150500,15587783450,20150,20300,20300,20150,6119
20240329,150400,15464257450,20300,20300,20300,20250,636
20240329,150300,15451375700,20300,20300,20300,20300,18
20240329,150200,15451010300,20300,20300,20300,20250,1565
20240329,150100,15419310750,20300,20250,20300,20250,288
20240329,150000,15413475600,20250,20350,20350,20250,1491
20240329,145900,15383204200,20350,20300,20350,20300,812
20240329,145800,15366716600,20300,20350,20350,20300,1870
20240329,145700,15328667100,20350,20400,20400,20350,74
20240329,145600,15327160900,20400,20400,20400,20400,5
20240329,145500,15327058900,20400,20350,20400,20350,104
20240329,145400,15324937500,20350,20350,20400,20350,371
20240329,145300,15317386600,20350,20350,20400,20350,358
20240329,145200,15310088450,20350,20350,20350,20350,80
20240329,145100,15308460450,20350,20350,20350,20350,91
20240329,145000,15306608600,20350,20350,20350,20300,1033
20240329,144900,15285618100,20350,20400,20400,20350,2179
20240329,144800,15241231150,20450,20400,20450,20400,566
20240329,144700,15229684700,20400,20450,20450,20400,168
20240329,144600,15226257000,20450,20450,20450,20400,198
20240329,144500,15222208950,20450,20400,20450,20400,407
20240329,144400,15213887700,20450,20400,20450,20400,677
20240329,144300,15200058500,20400,20400,20450,20400,194
20240329,144200,15196099450,20400,20450,20450,20400,252
20240329,144100,15190955950,20500,20500,20500,20450,163
20240329,144000,15187615500,20500,20400,20500,20400,211
20240329,143900,15183307050,20450,20400,20450,20400,248
20240329,143800,15178240250,20450,20400,20450,20400,414
20240329,143700,15169789050,20400,20400,20450,20400,93
20240329,143600,15167888200,20450,20400,20450,20400,150
20240329,143500,15164825250,20400,20400,20400,20400,119
20240329,143400,15162397650,20400,20400,20400,20400,22
20240329,143300,15161948850,20400,20400,20400,20350,354
20240329,143200,15154735950,20400,20400,20450,20400,139
20240329,143100,15151900250,20400,20450,20450,20400,272
20240329,143000,15146338200,20450,20450,20450,20450,172
20240329,142900,15142820800,20450,20450,20500,20450,413
20240329,142800,15134369950,20500,20450,20500,20450,240
20240329,142700,15129460200,20450,20500,20500,20450,4
20240329,142600,15129378350,20450,20400,20450,20400,198
20240329,142500,15125331200,20400,20350,20400,20350,476
20240329,142400,15115628600,20350,20350,20400,20350,492
20240329,142300,15105615200,20400,20400,20400,20400,1
20240329,142200,15105594800,20350,20350,20400,20350,326
20240329,142100,15098953000,20300,20350,20350,20300,944
20240329,142000,15079768700,20350,20350,20350,20300,752
20240329,141900,15064465550,20350,20300,20350,20300,1638
20240329,141800,15031183000,20350,20350,20400,20350,2128
20240329,141700,14987878150,20350,20350,20400,20350,1038
20240329,141600,14966754800,20400,20450,20450,20400,1239
20240329,141500,14941472400,20400,20400,20450,20400,1145
20240329,141400,14918105550,20450,20450,20450,20400,402
20240329,141300,14909894750,20450,20400,20450,20400,288
20240329,141200,14904017000,20450,20450,20450,20450,1
20240329,141100,14903996550,20400,20400,20400,20400,263
20240329,141000,14898631350,20400,20400,20400,20400,76
20240329,140900,14897080950,20400,20450,20450,20400,527
20240329,140800,14886329500,20450,20450,20450,20400,607
20240329,140700,14873930700,20450,20550,20550,20450,1125
20240329,140600,14850916800,20500,20400,20500,20400,997
20240329,140500,14830487950,20450,20450,20450,20400,255
20240329,140400,14825273250,20450,20500,20500,20450,384
20240329,140300,14817420400,20450,20450,20450,20400,118
20240329,140200,14815011250,20450,20450,20450,20450,395
20240329,140100,14806933500,20450,20450,20450,20450,506
20240329,140000,14796585800,20450,20450,20450,20450,1268
20240329,135900,14770655200,20500,20550,20550,20500,69
20240329,135800,14769240650,20500,20500,20500,20500,222
20240329,135700,14764689650,20450,20500,20500,20450,988
20240329,135600,14744440650,20500,20500,20500,20500,100
20240329,135500,14742390650,20550,20500,20550,20450,826
20240329,135400,14725442450,20500,20550,20550,20500,503
20240329,135300,14715130850,20500,20500,20550,20500,155
20240329,135200,14711953300,20500,20500,20500,20500,162
20240329,135100,14708632300,20500,20500,20500,20500,172
20240329,135000,14705106300,20500,20450,20500,20450,267
20240329,134900,14699633900,20500,20500,20500,20500,183
20240329,134800,14695882400,20450,20500,20500,20450,237
20240329,134700,14691026450,20500,20500,20500,20500,167
20240329,134600,14687602950,20450,20500,20500,20450,514
20240329,134500,14677066100,20500,20500,20500,20500,30
20240329,134400,14676451100,20450,20450,20450,20450,252
20240329,134300,14671297700,20450,20450,20450,20450,0
20240329,134200,14671297700,20450,20450,20450,20450,22
20240329,134100,14670847800,20450,20450,20500,20450,64
20240329,134000,14669538750,20450,20450,20450,20450,300
20240329,133900,14663403750,20450,20450,20450,20450,198
20240329,133800,14659354650,20450,20450,20450,20450,165
20240329,133700,14655980400,20450,20450,20500,20450,174
20240329,133600,14652422050,20500,20450,20500,20450,139
20240329,133500,14649579300,20400,20450,20450,20400,121
20240329,133400,14647105400,20450,20450,20450,20400,496
20240329,133300,14636969800,20450,20450,20450,20450,234
20240329,133200,14632184500,20500,20500,20500,20500,95
20240329,133100,14630237000,20450,20400,20450,20400,70
20240329,133000,14628807250,20400,20450,20450,20400,308
20240329,132900,14622512400,20450,20500,20500,20450,74
20240329,132800,14620998000,20500,20500,20500,20500,51
20240329,132700,14619952500,20500,20450,20500,20450,241
20240329,132600,14615012050,20450,20450,20450,20450,144
20240329,132500,14612067250,20450,20450,20450,20450,169
20240329,132400,14608611200,20450,20450,20450,20450,1
20240329,132300,14608590750,20450,20500,20500,20450,593
20240329,132200,14596442350,20500,20450,20500,20450,360
20240329,132100,14589079250,20450,20500,20550,20450,192
20240329,132000,14585144700,20500,20500,20500,20500,249
20240329,131900,14580040200,20550,20500,20550,20500,4
20240329,131800,14579958150,20550,20500,20550,20500,189
20240329,131700,14576081150,20500,20500,20500,20500,102
20240329,131600,14573990150,20500,20550,20550,20500,69
20240329,131500,14572573200,20550,20500,20550,20500,230
20240329,131400,14567855100,20500,20500,20500,20500,91
20240329,131300,14565989600,20500,20400,20500,20400,18
20240329,131200,14565621300,20400,20450,20450,20400,87
20240329,131100,14563845750,20450,20450,20450,20400,586
20240329,131000,14551886500,20450,20450,20450,20450,288
20240329,130900,14545996900,20450,20450,20450,20450,990
20240329,130800,14525751400,20450,20450,20500,20450,628
20240329,130700,14512908750,20450,20500,20500,20450,254
20240329,130600,14507703550,20500,20500,20500,20500,0
20240329,130500,14507703550,20500,20500,20500,20500,277
20240329,130400,14502025050,20550,20600,20600,20550,374
20240329,130300,14494323550,20550,20500,20600,20500,411
20240329,130200,14485878150,20500,20500,20500,20500,0
20240329,130100,14485878150,20500,20500,20500,20500,129
20240329,130000,14483233650,20550,20450,20550,20450,53
20240329,125900,14482146950,20550,20500,20550,20500,101
20240329,125800,14480074700,20500,20500,20500,20500,896
20240329,125700,14461706700,20550,20550,20550,20550,33
20240329,125600,14461028550,20550,20600,20600,20550,280
20240329,125500,14455274300,20600,20500,20600,20500,743
20240329,125400,14440009300,20500,20500,20500,20500,0
20240329,125300,14440009300,20500,20500,20500,20500,367
20240329,125200,14432485800,20500,20500,20500,20500,0
20240329,125100,14432485800,20500,20500,20500,20500,5
20240329,125000,14432383300,20450,20450,20450,20450,99
20240329,124900,14430358750,20450,20450,20500,20450,350
20240329,124800,14423201200,20450,20450,20450,20450,221
20240329,124700,14418681750,20450,20400,20450,20400,152
20240329,124600,14415574250,20400,20450,20450,20400,259
20240329,124500,14410290500,20450,20450,20450,20450,507
20240329,124400,14399922350,20450,20450,20450,20400,178
20240329,124300,14396285100,20450,20450,20450,20450,356
20240329,124200,14389004900,20450,20450,20450,20400,423
20240329,124100,14380366600,20450,20400,20450,20400,303
20240329,124000,14374181750,20400,20450,20450,20400,192
20240329,123900,14370264900,20450,20500,20500,20450,290
20240329,123800,14364327550,20500,20500,20550,20500,224
20240329,123700,14359735450,20500,20550,20550,20500,521
20240329,123600,14349043800,20600,20500,20650,20500,2665
20240329,123500,14294182850,20450,20400,20450,20350,2240
20240329,123400,14248385150,20400,20350,20400,20350,595
20240329,123300,14236275350,20350,20350,20400,20350,1454
20240329,123200,14206685450,20400,20350,20400,20350,259
20240329,123100,14201401950,20400,20350,20400,20350,150
20240329,123000,14198343450,20350,20350,20350,20350,169
20240329,122900,14194904300,20350,20400,20400,20350,944
20240329,122800,14175653950,20400,20400,20400,20400,788
20240329,122700,14159578750,20400,20400,20400,20400,310
20240329,122600,14153254750,20400,20450,20450,20400,133
20240329,122500,14150541450,20450,20450,20450,20450,232
20240329,122400,14145797050,20450,20450,20450,20450,0
20240329,122300,14145797050,20450,20450,20450,20450,102
20240329,122200,14143711150,20450,20450,20450,20400,248
20240329,122100,14138641350,20450,20450,20450,20450,400
20240329,122000,14130461350,20450,20400,20450,20400,4
20240329,121900,14130379700,20400,20400,20400,20400,9
20240329,121800,14130196100,20450,20450,20450,20400,881
20240329,121700,14112184650,20450,20450,20450,20450,101
20240329,121600,14110119200,20500,20500,20550,20450,381
20240329,121500,14102307900,20550,20450,20550,20450,417
20240329,121400,14093759300,20450,20450,20450,20450,395
20240329,121300,14085681550,20450,20450,20450,20450,170
20240329,121200,14082205050,20450,20450,20450,20400,425
20240329,121100,14073526550,20450,20450,20500,20450,70
20240329,121000,14072095000,20450,20450,20450,20450,77
20240329,120900,14070520350,20450,20400,20450,20400,295
20240329,120800,14064500350,20400,20400,20400,20400,1243
20240329,120700,14039143150,20400,20450,20450,20400,228
20240329,120600,14034490600,20400,20400,20450,20400,315
20240329,120500,14028060850,20450,20450,20450,20400,1445
20240329,120400,13998550150,20450,20450,20550,20400,413
20240329,120300,13990118900,20450,20450,20450,20450,791
20240329,120200,13973942950,20450,20500,20500,20450,126
20240329,120100,13971361750,20450,20500,20500,20450,305
20240329,120000,13965113650,20450,20500,20500,20450,508
20240329,115900,13954716800,20400,20400,20450,20350,1057
20240329,115800,13933154750,20400,20400,20400,20350,313
20240329,115700,13926771150,20450,20400,20450,20350,1231
20240329,115600,13901659650,20450,20450,20500,20400,3512
20240329,115500,13829936550,20450,20500,20500,20450,1152
20240329,115400,13806324200,20500,20500,20550,20500,678
20240329,115300,13792424100,20550,20550,20550,20500,1769
20240329,115200,13756076750,20550,20550,20600,20550,519
20240329,115100,13745411250,20550,20550,20600,20550,1145
20240329,115000,13721878400,20550,20500,20550,20500,442
20240329,114900,13712796050,20600,20500,20600,20500,691
20240329,114800,13698630200,20500,20500,20600,20450,963
20240329,114700,13678893100,20500,20500,20500,20500,458
20240329,114600,13669504100,20500,20500,20550,20500,668
20240329,114500,13655809100,20500,20500,20550,20500,1674
20240329,114400,13621486400,20500,20550,20550,20500,2087
20240329,114300,13578631650,20500,20550,20550,20500,1409
20240329,114200,13549705150,20550,20600,20600,20550,1196
20240329,114100,13525121500,20600,20650,20650,20550,1472
20240329,114000,13494828750,20650,20650,20650,20600,819
20240329,113900,13477956400,20600,20600,20600,20600,331
20240329,113800,13471137800,20650,20650,20650,20600,228
20240329,113700,13466438000,20600,20650,20650,20600,548
20240329,113600,13455143250,20650,20650,20700,20600,240
20240329,113500,13450187500,20600,20650,20650,20600,743
20240329,113400,13434857400,20650,20600,20650,20600,547
20240329,113300,13423573300,20600,20650,20650,20600,640
20240329,113200,13410365800,20700,20650,20700,20650,314
20240329,113100,13403871000,20650,20650,20650,20650,200
20240329,113000,13399741000,20650,20650,20700,20600,424
20240329,112900,13390990250,20650,20700,20700,20650,1541
20240329,112800,13359166850,20700,20700,20700,20650,662
20240329,112700,13345475000,20700,20700,20700,20700,542
20240329,112600,13334255600,20700,20700,20750,20700,319
20240329,112500,13327643850,20750,20750,20750,20750,275
20240329,112400,13321937600,20750,20700,20750,20700,120
20240329,112300,13319452150,20700,20650,20700,20650,344
20240329,112200,13312331650,20650,20650,20700,20650,603
20240329,112100,13299868750,20650,20600,20650,20600,333
20240329,112000,13292993350,20600,20650,20650,20600,1625
20240329,111900,13259461350,20650,20700,20700,20600,3091
20240329,111800,13195660350,20650,20750,20800,20650,4086
20240329,111700,13110965650,20750,20800,20800,20750,323
20240329,111600,13104255350,20800,20750,20800,20750,31
20240329,111500,13103610600,20750,20800,20800,20750,795
20240329,111400,13087085350,20800,20800,20800,20750,1610
20240329,111300,13053603750,20800,20800,20800,20750,433
20240329,111200,13044604250,20800,20750,20800,20750,688
20240329,111100,13030317200,20750,20800,20800,20750,90
20240329,111000,13028445400,20800,20800,20800,20800,230
20240329,110900,13023661400,20800,20750,20800,20750,897
20240329,110800,13005048100,20750,20800,20800,20700,215
20240329,110700,13000589200,20800,20800,20800,20700,2571
20240329,110600,12947172150,20800,20750,20800,20750,1047
20240329,110500,12925445100,20750,20750,20750,20700,202
20240329,110400,12921261300,20750,20750,20750,20700,376
20240329,110300,12913468400,20700,20700,20750,20700,128
20240329,110200,12910817800,20700,20650,20700,20650,689
20240329,110100,12896577700,20650,20650,20650,20600,424
20240329,110000,12887839950,20650,20650,20650,20600,389
20240329,105900,12879823850,20600,20650,20700,20600,188
20240329,105800,12875943750,20650,20650,20650,20600,2101
20240329,105700,12832559100,20650,20650,20650,20600,862
20240329,105600,12814793450,20650,20600,20650,20600,1455
20240329,105500,12784819550,20650,20600,20650,20600,441
20240329,105400,12775722250,20600,20750,20750,20600,2950
20240329,105300,12714768200,20750,20750,20750,20700,510
20240329,105200,12704190700,20650,20700,20750,20650,1028
20240329,105100,12682939200,20700,20650,20700,20650,394
20240329,105000,12674796100,20650,20650,20700,20650,1892
20240329,104900,12635686050,20700,20700,20700,20650,1340
20240329,104800,12608011850,20700,20700,20700,20650,3166
20240329,104700,12542582000,20700,20700,20700,20650,1218
20240329,104600,12517397600,20650,20700,20700,20650,873
20240329,104500,12499330550,20650,20700,20750,20650,3750
20240329,104400,12421686500,20750,20900,20950,20750,6123
20240329,104300,12294312800,20850,20850,20900,20850,599
20240329,104200,12281797400,20900,21000,21000,20850,1638
20240329,104100,12247555000,21000,20900,21000,20900,213
20240329,104000,12243088400,20900,20950,20950,20900,276
20240329,103900,12237313350,20950,21000,21000,20950,42
20240329,103800,12236432050,21000,20850,21050,20850,2645
20240329,103700,12181041700,20850,20850,20900,20850,2530
20240329,103600,12128283200,20900,20850,20900,20850,380
20240329,103500,12120354000,20900,20850,20950,20850,2298
20240329,103400,12072372800,20850,20900,20900,20850,2076
20240329,103300,12029001300,20900,20950,20950,20900,816
20240329,103200,12011945000,20950,21000,21000,20950,1005
20240329,103100,11990872700,21000,21000,21000,20950,836
20240329,103000,11973331550,21000,20950,21000,20900,1562
20240329,102900,11940564950,20950,20900,20950,20900,1163
20240329,102800,11916251950,20850,20900,20900,20850,1858
20240329,102700,11877466650,20900,20900,20950,20850,3439
20240329,102600,11805600650,20900,20950,21000,20900,2210
20240329,102500,11759297700,20950,20950,21000,20900,2054
20240329,102400,11716247600,20900,20850,20950,20850,1755
20240329,102300,11679574050,20850,20950,20950,20800,9188
20240329,102200,11488118050,20900,21000,21050,20900,12487
20240329,102100,11226607800,20950,21100,21100,20950,7282
20240329,102000,11073542200,21100,21100,21200,21050,3663
20240329,101900,10996255900,21150,21250,21250,21050,4858
20240329,101800,10893657100,21250,21300,21300,21150,3584
20240329,101700,10817483600,21300,21200,21350,21050,9502
20240329,101600,10616498100,21150,21300,21350,21100,6431
20240329,101500,10480129200,21350,21450,21500,21000,35269
20240329,101400,9732042600,21400,21400,21500,21300,15088
20240329,101300,9409741900,21450,21500,21850,21400,49472
20240329,101200,8339258900,21450,21650,21850,21350,61065
20240329,101100,7021040850,21950,21950,21950,21950,0
20240329,101000,7021040850,21950,21200,21950,21100,90764
20240329,100900,5055607000,21200,21100,21200,21100,1918
20240329,100800,5015049600,21100,21100,21150,21100,850
20240329,100700,4997100150,21100,21050,21100,21050,678
20240329,100600,4982801100,21050,21100,21100,21050,368
20240329,100500,4975044450,21100,21050,21100,21000,945
20240329,100400,4955118650,21050,21050,21050,21000,616
20240329,100300,4942156700,21000,21050,21050,21000,827
20240329,100200,4924766400,21050,21150,21150,21050,1179
20240329,100100,4899891400,21150,21200,21200,21100,918
20240329,100000,4880482200,21200,21150,21200,21100,1533
20240329,095900,4848077800,21150,21250,21250,21100,1376
20240329,095800,4818943350,21250,21200,21250,21050,4847
20240329,095700,4716063100,21200,21000,21200,20900,3285
20240329,095600,4646808550,21000,20950,21000,20900,2104
20240329,095500,4602745500,20950,20900,20950,20850,577
20240329,095400,4590674450,20900,20950,20950,20900,527
20240329,095300,4579654100,20900,20950,21000,20900,922
20240329,095200,4560374100,20950,21000,21000,20950,616
20240329,095100,4547468550,20950,20950,21000,20950,234
20240329,095000,4542566200,21000,20950,21000,20950,639
20240329,094900,4529176150,20950,20900,21000,20900,1127
20240329,094800,4505556200,20900,20950,21000,20900,1155
20240329,094700,4481382900,20900,21000,21000,20900,98
20240329,094600,4479330150,21000,20850,21000,20850,500
20240329,094500,4468876300,20850,20900,21000,20850,380
20240329,094400,4460923600,20900,20950,20950,20900,1673
20240329,094300,4425919800,20950,21000,21000,20950,381
20240329,094200,4417928800,21000,20850,21000,20850,1172
20240329,094100,4393403200,20850,20900,20900,20850,1011
20240329,094000,4372314400,20900,21050,21050,20850,5907
20240329,093900,4248486450,21050,21150,21150,21000,5997
20240329,093800,4122091650,21150,21250,21300,21100,6843
20240329,093700,3977116600,21300,21200,21300,21150,5396
20240329,093600,3862610050,21200,21200,21250,21050,5000
20240329,093500,3756864050,21200,21200,21300,21150,14806
20240329,093400,3442565050,21200,20900,21200,20850,12924
20240329,093300,3170562050,20900,20900,20900,20850,2059
20240329,093200,3127535200,20900,20900,20950,20850,2795
20240329,093100,3069111250,20900,20850,20900,20800,2755
20240329,093000,3011667150,20900,20700,20900,20700,4278
20240329,092900,2922673500,20700,20700,20750,20650,845
20240329,092800,2905188400,20700,20700,20750,20650,647
20240329,092700,2891800500,20700,20700,20750,20600,1395
20240329,092600,2862933300,20600,20600,20650,20600,1405
20240329,092500,2833940250,20650,20650,20700,20600,1002
20240329,092400,2813259450,20650,20650,20700,20600,3157
20240329,092300,2748121750,20650,20700,20750,20650,1415
20240329,092200,2718840550,20750,20800,20800,20750,1142
20240329,092100,2695125150,20800,20800,20800,20700,1318
20240329,092000,2667749700,20800,20750,20800,20700,2304
20240329,091900,2619989100,20750,20700,20800,20650,9699
20240329,091800,2419223250,20750,20800,20850,20700,4181
20240329,091700,2332353150,20800,20950,20950,20800,6252
20240329,091600,2201843200,20950,20900,20950,20850,3633
20240329,091500,2125867900,20900,21000,21050,20800,9875
20240329,091400,1919087400,21000,20650,21150,20650,35793
20240329,091300,1169492550,20650,20600,20650,20550,16804
20240329,091200,823299150,20600,20450,20650,20450,14115
20240329,091100,533168550,20450,20150,20450,20100,4880
20240329,091000,434337500,20150,20200,20250,20150,2265
20240329,090900,388602900,20200,20200,20200,20150,1144
20240329,090800,365544650,20200,20200,20200,20150,604
20240329,090700,353353550,20150,20150,20200,20100,917
20240329,090600,334870900,20150,20200,20250,20150,1550
20240329,090500,303567900,20250,20200,20250,20200,1301
20240329,090400,277261900,20250,20200,20250,20150,1867
20240329,090300,239557500,20200,20150,20200,20100,1816
20240329,090200,202934950,20150,19990,20150,19990,1260
20240329,090100,177687000,19990,20150,20150,19990,965
20240329,090000,158349030,20200,19960,20200,19960,7258