stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194800,20224179900,30750,30750,30750,30750,7295
20240320,194700,20224179900,30750,30750,30750,30750,0
20240320,194600,20224179900,30750,30750,30750,30750,0
20240320,194500,20224179900,30750,30750,30750,30750,0
20240320,194400,20224179900,30750,30750,30750,30750,0
20240320,194300,20224179900,30750,30750,30750,30750,0
20240320,194200,20224179900,30750,30750,30750,30750,0
20240320,194100,20224179900,30750,30750,30750,30750,0
20240320,194000,20224179900,30750,30750,30750,30750,0
20240320,193900,20224179900,30750,30750,30750,30750,0
20240320,193800,20224179900,30750,30750,30750,30750,0
20240320,193700,20224179900,30750,30750,30750,30750,0
20240320,193600,20224179900,30750,30750,30750,30750,0
20240320,193500,20224179900,30750,30750,30750,30750,0
20240320,193400,20224179900,30750,30750,30750,30750,0
20240320,193300,20224179900,30750,30750,30750,30750,0
20240320,193200,20224179900,30750,30750,30750,30750,0
20240320,193100,20224179900,30750,30750,30750,30750,0
20240320,193000,20224179900,30750,30750,30750,30750,0
20240320,192900,20224179900,30750,30750,30750,30750,0
20240320,192800,20224179900,30750,30750,30750,30750,0
20240320,192700,20224179900,30750,30750,30750,30750,0
20240320,192600,20224179900,30750,30750,30750,30750,0
20240320,192500,20224179900,30750,30750,30750,30750,0
20240320,192400,20224179900,30750,30750,30750,30750,0
20240320,192300,20224179900,30750,30750,30750,30750,0
20240320,192200,20224179900,30750,30750,30750,30750,0
20240320,192100,20224179900,30750,30750,30750,30750,0
20240320,192000,20224179900,30750,30750,30750,30750,0
20240320,191900,20224179900,30750,30750,30750,30750,0
20240320,191800,20224179900,30750,30750,30750,30750,7295
20240320,191700,20224179900,30750,30750,30750,30750,0
20240320,191600,20224179900,30750,30750,30750,30750,0
20240320,191500,20224179900,30750,30750,30750,30750,0
20240320,191400,20224179900,30750,30750,30750,30750,0
20240320,191300,20224179900,30750,30750,30750,30750,0
20240320,191200,20224179900,30750,30750,30750,30750,0
20240320,191100,20224179900,30750,30750,30750,30750,0
20240320,191000,20224179900,30750,30750,30750,30750,0
20240320,190900,20224179900,30750,30750,30750,30750,0
20240320,190800,20224179900,30750,30750,30750,30750,0
20240320,190700,20224179900,30750,30750,30750,30750,0
20240320,190600,20224179900,30750,30750,30750,30750,0
20240320,190500,20224179900,30750,30750,30750,30750,0
20240320,190400,20224179900,30750,30750,30750,30750,0
20240320,190300,20224179900,30750,30750,30750,30750,0
20240320,190200,20224179900,30750,30750,30750,30750,0
20240320,190100,20224179900,30750,30750,30750,30750,0
20240320,190000,20224179900,30750,30750,30750,30750,0
20240320,185900,20224179900,30750,30750,30750,30750,0
20240320,185800,20224179900,30750,30750,30750,30750,0
20240320,185700,20224179900,30750,30750,30750,30750,0
20240320,185600,20224179900,30750,30750,30750,30750,0
20240320,185500,20224179900,30750,30750,30750,30750,0
20240320,185400,20224179900,30750,30750,30750,30750,0
20240320,185300,20224179900,30750,30750,30750,30750,0
20240320,185200,20224179900,30750,30750,30750,30750,0
20240320,185100,20224179900,30750,30750,30750,30750,0
20240320,185000,20224179900,30750,30750,30750,30750,0
20240320,184900,20224179900,30750,30750,30750,30750,0
20240320,184800,20224179900,30750,30750,30750,30750,7295
20240320,184700,20224179900,30750,30750,30750,30750,0
20240320,184600,20224179900,30750,30750,30750,30750,0
20240320,184500,20224179900,30750,30750,30750,30750,0
20240320,184400,20224179900,30750,30750,30750,30750,0
20240320,184300,20224179900,30750,30750,30750,30750,0
20240320,184200,20224179900,30750,30750,30750,30750,0
20240320,184100,20224179900,30750,30750,30750,30750,0
20240320,184000,20224179900,30750,30750,30750,30750,0
20240320,183900,20224179900,30750,30750,30750,30750,0
20240320,183800,20224179900,30750,30750,30750,30750,0
20240320,183700,20224179900,30750,30750,30750,30750,0
20240320,183600,20224179900,30750,30750,30750,30750,0
20240320,183500,20224179900,30750,30750,30750,30750,0
20240320,183400,20224179900,30750,30750,30750,30750,0
20240320,183300,20224179900,30750,30750,30750,30750,0
20240320,183200,20224179900,30750,30750,30750,30750,0
20240320,183100,20224179900,30750,30750,30750,30750,0
20240320,183000,20224179900,30750,30750,30750,30750,0
20240320,182900,20224179900,30750,30750,30750,30750,0
20240320,182800,20224179900,30750,30750,30750,30750,0
20240320,182700,20224179900,30750,30750,30750,30750,0
20240320,182600,20224179900,30750,30750,30750,30750,0
20240320,182500,20224179900,30750,30750,30750,30750,0
20240320,182400,20224179900,30750,30750,30750,30750,0
20240320,182300,20224179900,30750,30750,30750,30750,0
20240320,182200,20224179900,30750,30750,30750,30750,0
20240320,182100,20224179900,30750,30750,30750,30750,0
20240320,182000,20224179900,30750,30750,30750,30750,0
20240320,181900,20224179900,30750,30750,30750,30750,0
20240320,181800,20224179900,30750,30750,30750,30750,7295
20240320,181700,20224179900,30750,30750,30750,30750,0
20240320,181600,20224179900,30750,30750,30750,30750,0
20240320,181500,20224179900,30750,30750,30750,30750,0
20240320,181400,20224179900,30750,30750,30750,30750,0
20240320,181300,20224179900,30750,30750,30750,30750,0
20240320,181200,20224179900,30750,30750,30750,30750,0
20240320,181100,20224179900,30750,30750,30750,30750,0
20240320,181000,20224179900,30750,30750,30750,30750,0
20240320,180900,20224179900,30750,30750,30750,30750,0
20240320,180800,20224179900,30750,30750,30750,30750,0
20240320,180700,20224179900,30750,30750,30750,30750,0
20240320,180600,20224179900,30750,30750,30750,30750,0
20240320,180500,20224179900,30750,30750,30750,30750,0
20240320,180400,20224179900,30750,30750,30750,30750,0
20240320,180300,20224179900,30750,30750,30750,30750,0
20240320,180200,20224179900,30750,30750,30750,30750,0
20240320,180100,20224179900,30750,30750,30750,30750,0
20240320,180000,20224179900,30750,30750,30750,30750,0
20240320,175900,20224179900,30750,30750,30750,30750,0
20240320,175800,20224179900,30750,30750,30750,30750,0
20240320,175700,20224179900,30750,30750,30750,30750,0
20240320,175600,20224179900,30750,30750,30750,30750,0
20240320,175500,20224179900,30750,30750,30750,30750,0
20240320,175400,20224179900,30750,30750,30750,30750,0
20240320,175300,20224179900,30750,30750,30750,30750,0
20240320,175200,20224179900,30750,30750,30750,30750,0
20240320,175100,20224179900,30750,30750,30750,30750,0
20240320,175000,20224179900,30750,30750,30750,30750,0
20240320,174900,20224179900,30750,30750,30750,30750,0
20240320,174800,20224179900,30750,30750,30750,30750,7295
20240320,174700,20224179900,30750,30750,30750,30750,0
20240320,174600,20224179900,30750,30750,30750,30750,0
20240320,174500,20224179900,30750,30750,30750,30750,0
20240320,174400,20224179900,30750,30750,30750,30750,0
20240320,174300,20224179900,30750,30750,30750,30750,0
20240320,174200,20224179900,30750,30750,30750,30750,0
20240320,174100,20224179900,30750,30750,30750,30750,0
20240320,174000,20224179900,30750,30750,30750,30750,0
20240320,173900,20224179900,30750,30750,30750,30750,0
20240320,173800,20224179900,30750,30750,30750,30750,0
20240320,173700,20224179900,30750,30750,30750,30750,0
20240320,173600,20224179900,30750,30750,30750,30750,0
20240320,173500,20224179900,30750,30750,30750,30750,0
20240320,173400,20224179900,30750,30750,30750,30750,0
20240320,173300,20224179900,30750,30750,30750,30750,0
20240320,173200,20224179900,30750,30750,30750,30750,0
20240320,173100,20224179900,30750,30750,30750,30750,0
20240320,173000,20224179900,30750,30750,30750,30750,0
20240320,172900,20224179900,30750,30750,30750,30750,0
20240320,172800,20224179900,30750,30750,30750,30750,0
20240320,172700,20224179900,30750,30750,30750,30750,0
20240320,172600,20224179900,30750,30750,30750,30750,0
20240320,172500,20224179900,30750,30750,30750,30750,0
20240320,172400,20224179900,30750,30750,30750,30750,0
20240320,172300,20224179900,30750,30750,30750,30750,0
20240320,172200,20224179900,30750,30750,30750,30750,0
20240320,172100,20224179900,30750,30750,30750,30750,0
20240320,172000,20224179900,30750,30750,30750,30750,0
20240320,171900,20224179900,30750,30750,30750,30750,0
20240320,171800,20224179900,30750,30750,30750,30750,7295
20240320,171700,20224179900,30750,30750,30750,30750,0
20240320,171600,20224179900,30750,30750,30750,30750,0
20240320,171500,20224179900,30750,30750,30750,30750,0
20240320,171400,20224179900,30750,30750,30750,30750,0
20240320,171300,20224179900,30750,30750,30750,30750,0
20240320,171200,20224179900,30750,30750,30750,30750,0
20240320,171100,20224179900,30750,30750,30750,30750,0
20240320,171000,20224179900,30750,30750,30750,30750,0
20240320,170900,20224179900,30750,30750,30750,30750,0
20240320,170800,20224179900,30750,30750,30750,30750,0
20240320,170700,20224179900,30750,30750,30750,30750,0
20240320,170600,20224179900,30750,30750,30750,30750,0
20240320,170500,20224179900,30750,30750,30750,30750,0
20240320,170400,20224179900,30750,30750,30750,30750,0
20240320,170300,20224179900,30750,30750,30750,30750,0
20240320,170200,20224179900,30750,30750,30750,30750,0
20240320,170100,20224179900,30750,30750,30750,30750,0
20240320,170000,20224179900,30750,30750,30750,30750,0
20240320,165900,20224179900,30750,30750,30750,30750,0
20240320,165800,20224179900,30750,30750,30750,30750,0
20240320,165700,20224179900,30750,30750,30750,30750,0
20240320,165600,20224179900,30750,30750,30750,30750,0
20240320,165500,20224179900,30750,30750,30750,30750,0
20240320,165400,20224179900,30750,30750,30750,30750,0
20240320,165300,20224179900,30750,30750,30750,30750,0
20240320,165200,20224179900,30750,30750,30750,30750,0
20240320,165100,20224179900,30750,30750,30750,30750,0
20240320,165000,20224179900,30750,30750,30750,30750,0
20240320,164900,20224179900,30750,30750,30750,30750,0
20240320,164800,20224179900,30750,30750,30750,30750,7295
20240320,164700,20224179900,30750,30750,30750,30750,0
20240320,164600,20224179900,30750,30750,30750,30750,0
20240320,164500,20224179900,30750,30750,30750,30750,0
20240320,164400,20224179900,30750,30750,30750,30750,0
20240320,164300,20224179900,30750,30750,30750,30750,0
20240320,164200,20224179900,30750,30750,30750,30750,0
20240320,164100,20224179900,30750,30750,30750,30750,0
20240320,164000,20224179900,30750,30750,30750,30750,0
20240320,163900,20224179900,30750,30750,30750,30750,0
20240320,163800,20224179900,30750,30750,30750,30750,0
20240320,163700,20224179900,30750,30750,30750,30750,0
20240320,163600,20224179900,30750,30750,30750,30750,0
20240320,163500,20224179900,30750,30750,30750,30750,0
20240320,163400,20224179900,30750,30750,30750,30750,0
20240320,163300,20224179900,30750,30750,30750,30750,0
20240320,163200,20224179900,30750,30750,30750,30750,0
20240320,163100,20224179900,30750,30750,30750,30750,0
20240320,163000,20224179900,30750,30750,30750,30750,0
20240320,162900,20224179900,30750,30750,30750,30750,0
20240320,162800,20224179900,30750,30750,30750,30750,0
20240320,162700,20224179900,30750,30750,30750,30750,0
20240320,162600,20224179900,30750,30750,30750,30750,0
20240320,162500,20224179900,30750,30750,30750,30750,0
20240320,162400,20224179900,30750,30750,30750,30750,0
20240320,162300,20224179900,30750,30750,30750,30750,0
20240320,162200,20224179900,30750,30750,30750,30750,0
20240320,162100,20224179900,30750,30750,30750,30750,0
20240320,162000,20224179900,30750,30750,30750,30750,0
20240320,161900,20224179900,30750,30750,30750,30750,0
20240320,161800,20224179900,30750,30750,30750,30750,7295
20240320,161700,20224179900,30750,30750,30750,30750,0
20240320,161600,20224179900,30750,30750,30750,30750,0
20240320,161500,20224179900,30750,30750,30750,30750,0
20240320,161400,20224179900,30750,30750,30750,30750,0
20240320,161300,20224179900,30750,30750,30750,30750,0
20240320,161200,20224179900,30750,30750,30750,30750,0
20240320,161100,20224179900,30750,30750,30750,30750,0
20240320,161000,20224179900,30750,30750,30750,30750,0
20240320,160900,20224179900,30750,30750,30750,30750,0
20240320,160800,20224179900,30750,30750,30750,30750,0
20240320,160700,20224179900,30750,30750,30750,30750,0
20240320,160600,20224179900,30750,30750,30750,30750,0
20240320,160500,20224179900,30750,30750,30750,30750,0
20240320,160400,20224179900,30750,30750,30750,30750,0
20240320,160300,20224179900,30750,30750,30750,30750,0
20240320,160200,20224179900,30750,30750,30750,30750,0
20240320,160100,20224179900,30750,30750,30750,30750,0
20240320,160000,20224179900,30750,30750,30750,30750,0
20240320,155900,20224179900,30750,30750,30750,30750,0
20240320,155800,20224179900,30750,30750,30750,30750,0
20240320,155700,20224179900,30750,30750,30750,30750,0
20240320,155600,20224179900,30750,30750,30750,30750,0
20240320,155500,20224179900,30750,30750,30750,30750,0
20240320,155400,20224179900,30750,30750,30750,30750,0
20240320,155300,20224179900,30750,30750,30750,30750,0
20240320,155200,20224179900,30750,30750,30750,30750,0
20240320,155100,20224179900,30750,30750,30750,30750,0
20240320,155000,20224179900,30750,30750,30750,30750,0
20240320,154900,20224179900,30750,30750,30750,30750,0
20240320,154800,20224179900,30750,30750,30750,30750,7295
20240320,154700,20224179900,30750,30750,30750,30750,0
20240320,154600,20224179900,30750,30750,30750,30750,0
20240320,154500,20224179900,30750,30750,30750,30750,0
20240320,154400,20224179900,30750,30750,30750,30750,0
20240320,154300,20224179900,30750,30750,30750,30750,0
20240320,154200,20224179900,30750,30750,30750,30750,0
20240320,154100,20224179900,30750,30750,30750,30750,0
20240320,154000,20224179900,30750,30750,30750,30750,0
20240320,153900,20224179900,30750,30750,30750,30750,0
20240320,153800,20224179900,30750,30750,30750,30750,0
20240320,153700,20224179900,30750,30750,30750,30750,0
20240320,153600,20224179900,30750,30750,30750,30750,0
20240320,153500,20224179900,30750,30750,30750,30750,0
20240320,153400,20224179900,30750,30750,30750,30750,0
20240320,153300,20224179900,30750,30750,30750,30750,0
20240320,153200,20224179900,30750,30750,30750,30750,0
20240320,153100,20224179900,30750,30750,30750,30750,0
20240320,153000,20224179900,30750,30750,30750,30750,7295
20240320,152900,19999858650,30700,30700,30700,30700,0
20240320,152800,19999858650,30700,30700,30700,30700,0
20240320,152700,19999858650,30700,30700,30700,30700,0
20240320,152600,19999858650,30700,30700,30700,30700,0
20240320,152500,19999858650,30700,30700,30700,30700,0
20240320,152400,19999858650,30700,30700,30700,30700,0
20240320,152300,19999858650,30700,30700,30700,30700,0
20240320,152200,19999858650,30700,30700,30700,30700,0
20240320,152100,19999858650,30700,30700,30700,30700,0
20240320,152000,19999858650,30700,30700,30700,30700,0
20240320,151900,19999858650,30700,30600,30750,30550,2009
20240320,151800,19938296150,30650,30650,30650,30600,921
20240320,151700,19910108000,30650,30700,30700,30650,1413
20240320,151600,19866780600,30650,30750,30800,30650,1598
20240320,151500,19817681100,30750,30750,30750,30700,841
20240320,151400,19791835400,30800,30750,30800,30750,162
20240320,151300,19786853200,30750,30750,30750,30750,205
20240320,151200,19780549450,30750,30800,30800,30700,834
20240320,151100,19754899450,30750,30750,30800,30700,1876
20240320,151000,19697153350,30750,30700,30750,30700,191
20240320,150900,19691288850,30750,30700,30750,30700,653
20240320,150800,19671218350,30700,30750,30750,30700,948
20240320,150700,19642105650,30700,30750,30750,30700,1973
20240320,150600,19581447500,30750,30750,30800,30750,1010
20240320,150500,19550380300,30800,30750,30800,30750,279
20240320,150400,19541789550,30750,30750,30750,30700,671
20240320,150300,19521156750,30750,30700,30750,30700,604
20240320,150200,19502599400,30700,30800,30800,30700,1078
20240320,150100,19469436750,30800,30800,30800,30750,521
20240320,150000,19453408750,30750,30800,30800,30750,586
20240320,145900,19435380000,30800,30800,30800,30750,818
20240320,145800,19410212850,30800,30800,30850,30750,1082
20240320,145700,19376890850,30850,30800,30850,30800,641
20240320,145600,19357132050,30850,30900,30900,30800,885
20240320,145500,19329817150,30900,30850,30900,30850,998
20240320,145400,19299018050,30850,30800,30900,30800,543
20240320,145300,19282261650,30800,30800,30850,30800,689
20240320,145200,19261026900,30800,30850,30900,30800,9533
20240320,145100,18966915600,30850,30850,30900,30850,1030
20240320,145000,18935109750,30900,30900,30900,30850,1138
20240320,144900,18899967800,30900,30850,30900,30850,977
20240320,144800,18869781350,30850,30900,30950,30850,618
20240320,144700,18850684850,30900,30900,30900,30850,383
20240320,144600,18838851950,30900,30850,30900,30850,856
20240320,144500,18812422250,30900,30850,30900,30850,842
20240320,144400,18786427250,30850,30850,30900,30850,443
20240320,144300,18772747300,30850,30900,30900,30850,1099
20240320,144200,18738819150,30900,30900,30950,30850,1677
20240320,144100,18686993050,30900,30950,30950,30900,1129
20240320,144000,18652105150,30900,30900,30950,30900,523
20240320,143900,18635922400,30900,30900,30950,30850,4539
20240320,143800,18495580500,30900,30900,30950,30850,1359
20240320,143700,18453566450,30900,30900,30950,30900,1336
20240320,143600,18412274200,30950,30900,30950,30850,4203
20240320,143500,18282354150,30900,30850,30900,30850,312
20240320,143400,18272717150,30850,30850,30900,30850,752
20240320,143300,18249503150,30850,30850,30900,30850,1034
20240320,143200,18217585900,30900,30850,30900,30850,350
20240320,143100,18206779250,30900,30850,30900,30850,851
20240320,143000,18180507400,30900,30850,30900,30850,670
20240320,142900,18159809250,30900,30850,30900,30850,1050
20240320,142800,18127403050,30850,30850,30900,30800,1112
20240320,142700,18093079400,30850,30850,30900,30800,1235
20240320,142600,18054960300,30850,30900,30900,30800,723
20240320,142500,18032650350,30850,30850,30900,30850,850
20240320,142400,18006413850,30900,30900,30900,30850,830
20240320,142300,17980789400,30850,30850,30900,30850,987
20240320,142200,17950332650,30900,30800,30900,30800,1160
20240320,142100,17914540550,30800,30850,30900,30800,900
20240320,142000,17886769500,30900,30800,30900,30800,374
20240320,141900,17875225550,30850,30900,30900,30850,746
20240320,141800,17852200300,30900,30850,30900,30800,931
20240320,141700,17823465450,30850,30800,30900,30800,360
20240320,141600,17812355700,30800,30850,30900,30750,1504
20240320,141500,17766022600,30800,30850,30900,30750,1812
20240320,141400,17710184650,30850,30850,30900,30850,1123
20240320,141300,17675528600,30850,30900,30900,30850,971
20240320,141200,17645551400,30850,30900,30900,30850,537
20240320,141100,17628966950,30850,30800,30900,30800,1725
20240320,141000,17575768550,30800,30900,30900,30800,3070
20240320,140900,17481090100,30850,30900,30950,30850,1179
20240320,140800,17444665500,30900,30900,30950,30900,984
20240320,140700,17414252400,30900,30900,31000,30900,1003
20240320,140600,17383234250,30950,30950,31000,30900,1936
20240320,140500,17323368550,30950,30950,31000,30900,2102
20240320,140400,17258298300,30950,31000,31050,30950,1281
20240320,140300,17218579800,31000,31000,31050,31000,1868
20240320,140200,17160641800,31000,31000,31050,31000,515
20240320,140100,17144666100,31000,31000,31050,31000,1180
20240320,140000,17108058400,31050,31000,31100,31000,1339
20240320,135900,17066521750,31050,31100,31100,31000,3403
20240320,135800,16960881100,31100,31100,31150,31050,1522
20240320,135700,16913532300,31150,31100,31150,31100,2743
20240320,135600,16828138400,31150,31100,31150,31100,2345
20240320,135500,16755139900,31100,31150,31150,31100,788
20240320,135400,16730616600,31150,31100,31150,31050,3527
20240320,135300,16620971250,31100,31050,31100,31000,5534
20240320,135200,16448893900,31050,31100,31100,31050,2335
20240320,135100,16376353050,31050,31050,31100,31050,766
20240320,135000,16352550250,31100,31050,31100,31050,939
20240320,134900,16323369050,31050,31050,31100,31050,1376
20240320,134800,16280626500,31050,31050,31100,31000,2562
20240320,134700,16201065350,31000,31000,31050,31000,956
20240320,134600,16171388400,31000,31000,31100,31000,3784
20240320,134500,16053959150,31050,31050,31050,31000,939
20240320,134400,16024816000,31050,31000,31050,31000,1268
20240320,134300,15985456650,31000,30950,31050,30950,2098
20240320,134200,15920426500,31000,30950,31000,30950,2241
20240320,134100,15851010700,30950,31050,31050,30950,2435
20240320,134000,15775524150,31050,31050,31150,31000,10586
20240320,133900,15446384000,31050,31000,31050,31000,4283
20240320,133800,15313406000,31050,31000,31050,30900,22033
20240320,133700,14630314450,30950,31000,31000,30950,6039
20240320,133600,14443274850,30950,30850,31000,30850,26153
20240320,133500,13634469300,30900,30850,30900,30800,4323
20240320,133400,13501094250,30850,30900,30900,30850,2009
20240320,133300,13439080800,30900,30850,30900,30850,899
20240320,133200,13411320700,30850,30850,30900,30800,4078
20240320,133100,13285500800,30850,30850,30900,30800,4120
20240320,133000,13158392300,30850,30800,30850,30800,840
20240320,132900,13132490200,30850,30800,30850,30800,1114
20240320,132800,13098164900,30800,30850,30850,30800,1660
20240320,132700,13047019400,30850,30750,30850,30750,5878
20240320,132600,12865968200,30750,30700,30750,30650,5159
20240320,132500,12707514550,30700,30750,30750,30700,478
20240320,132400,12692820250,30750,30750,30800,30700,4534
20240320,132300,12553381700,30750,30750,30750,30700,379
20240320,132200,12541732450,30750,30750,30750,30700,468
20240320,132100,12527355750,30750,30750,30750,30700,683
20240320,132000,12506362450,30750,30750,30750,30700,757
20240320,131900,12483089650,30750,30750,30750,30700,1564
20240320,131800,12435033600,30700,30750,30750,30700,669
20240320,131700,12414467550,30750,30750,30750,30700,367
20240320,131600,12403187500,30700,30650,30750,30650,3988
20240320,131500,12280740900,30650,30650,30700,30650,728
20240320,131400,12258402150,30650,30700,30700,30650,511
20240320,131300,12242721750,30700,30650,30700,30650,367
20240320,131200,12231463700,30650,30650,30700,30650,1813
20240320,131100,12175881000,30700,30700,30700,30650,572
20240320,131000,12158342100,30650,30700,30750,30650,2405
20240320,130900,12084513750,30750,30800,30800,30750,3529
20240320,130800,11975967500,30800,30750,30800,30750,1537
20240320,130700,11928642000,30750,30750,30800,30750,2448
20240320,130600,11853289650,30800,30650,30800,30650,10253
20240320,130500,11538226250,30700,30650,30700,30650,1701
20240320,130400,11486062900,30650,30700,30700,30600,718
20240320,130300,11464055500,30700,30650,30700,30600,3163
20240320,130200,11367074250,30650,30550,30650,30550,6028
20240320,130100,11182584250,30550,30550,30600,30550,2778
20240320,130000,11097683700,30550,30600,30600,30550,337
20240320,125900,11087378300,30550,30600,30600,30550,287
20240320,125800,11078602650,30550,30550,30600,30550,386
20240320,125700,11066808900,30550,30550,30600,30550,1083
20240320,125600,11033721500,30600,30550,30600,30550,487
20240320,125500,11018833350,30600,30500,30650,30500,6606
20240320,125400,10816736150,30550,30500,30550,30500,233
20240320,125300,10809626950,30500,30500,30550,30500,481
20240320,125200,10794951050,30500,30550,30600,30500,1398
20240320,125100,10752242750,30550,30600,30600,30550,679
20240320,125000,10731481300,30550,30600,30600,30550,389
20240320,124900,10719589650,30600,30550,30600,30550,1289
20240320,124800,10680180600,30600,30600,30600,30550,163
20240320,124700,10675197650,30550,30550,30600,30550,413
20240320,124600,10662577200,30600,30600,30650,30550,500
20240320,124500,10647277650,30550,30550,30650,30500,4785
20240320,124400,10500948050,30550,30500,30550,30500,546
20240320,124300,10484287400,30500,30500,30500,30450,3134
20240320,124200,10388704450,30500,30450,30500,30450,1115
20240320,124100,10354726900,30450,30500,30500,30450,1093
20240320,124000,10321420250,30500,30400,30500,30400,766
20240320,123900,10298094750,30400,30450,30450,30400,393
20240320,123800,10286133250,30450,30400,30450,30400,720
20240320,123700,10264217850,30450,30450,30500,30400,729
20240320,123600,10242018700,30450,30400,30500,30400,2893
20240320,123500,10153931950,30450,30350,30450,30350,5848
20240320,123400,9976341650,30300,30350,30350,30300,908
20240320,123300,9948792300,30350,30350,30400,30350,102
20240320,123200,9945693800,30350,30300,30350,30300,810
20240320,123100,9921122500,30350,30350,30350,30300,335
20240320,123000,9910957450,30350,30350,30350,30300,72
20240320,122900,9908772300,30350,30300,30350,30300,79
20240320,122800,9906378350,30350,30350,30350,30300,97
20240320,122700,9903435000,30350,30350,30400,30350,376
20240320,122600,9892021100,30350,30350,30400,30350,472
20240320,122500,9877695750,30400,30400,30400,30350,126
20240320,122400,9873867200,30400,30300,30400,30300,1371
20240320,122300,9832254250,30300,30350,30350,30250,1568
20240320,122200,9784754400,30350,30350,30350,30300,431
20240320,122100,9771687500,30350,30300,30350,30300,79
20240320,122000,9769290150,30350,30300,30350,30300,312
20240320,121900,9759835500,30300,30300,30350,30300,321
20240320,121800,9750106850,30300,30350,30350,30300,1999
20240320,121700,9689439800,30350,30300,30350,30300,312
20240320,121600,9679984650,30300,30350,30350,30300,269
20240320,121500,9671832200,30350,30250,30350,30250,1277
20240320,121400,9633140500,30300,30300,30300,30250,633
20240320,121300,9613965000,30300,30250,30300,30250,171
20240320,121200,9608786450,30250,30300,30300,30250,423
20240320,121100,9595971550,30300,30350,30350,30300,146
20240320,121000,9591546850,30300,30300,30350,30250,238
20240320,120900,9584337550,30300,30350,30350,30300,237
20240320,120800,9577155050,30350,30300,30350,30300,145
20240320,120700,9572759450,30350,30350,30350,30300,227
20240320,120600,9565870850,30350,30300,30350,30300,345
20240320,120500,9555415350,30300,30350,30350,30300,450
20240320,120400,9541768350,30350,30350,30350,30300,443
20240320,120300,9528333300,30350,30350,30400,30300,563
20240320,120200,9511241200,30350,30350,30400,30350,1510
20240320,120100,9465412600,30350,30400,30400,30350,418
20240320,120000,9452715600,30400,30400,30400,30350,60
20240320,115900,9450891950,30350,30350,30400,30300,340
20240320,115800,9440570600,30350,30350,30350,30350,239
20240320,115700,9433316950,30350,30300,30350,30300,1651
20240320,115600,9383248400,30300,30300,30350,30300,344
20240320,115500,9372822600,30300,30300,30350,30300,882
20240320,115400,9346092150,30300,30300,30300,30250,808
20240320,115300,9321615750,30250,30250,30300,30250,281
20240320,115200,9313111850,30250,30250,30300,30250,237
20240320,115100,9305942150,30300,30250,30300,30250,502
20240320,115000,9290739350,30300,30300,30300,30300,95
20240320,114900,9287860850,30300,30300,30300,30250,446
20240320,114800,9274350750,30250,30200,30250,30200,1175
20240320,114700,9238815350,30250,30200,30250,30200,327
20240320,114600,9228935850,30250,30200,30250,30200,158
20240320,114500,9224156400,30250,30200,30250,30200,731
20240320,114400,9202047600,30200,30250,30300,30200,1067
20240320,114300,9169769450,30250,30250,30300,30200,588
20240320,114200,9151982300,30250,30150,30250,30150,997
20240320,114100,9121893250,30200,30150,30200,30100,831
20240320,114000,9096849050,30200,30150,30200,30150,2284
20240320,113900,9027986350,30150,30200,30250,30150,1385
20240320,113800,8986166300,30200,30200,30250,30200,900
20240320,113700,8958977750,30200,30250,30300,30200,1009
20240320,113600,8928452700,30250,30350,30350,30250,1969
20240320,113500,8868814450,30350,30400,30450,30350,2339
20240320,113400,8797739400,30400,30450,30500,30400,400
20240320,113300,8785571700,30450,30550,30550,30450,2027
20240320,113200,8723722950,30550,30650,30650,30550,1976
20240320,113100,8663266350,30650,30700,30700,30600,4624
20240320,113000,8521432800,30650,30550,30700,30500,9909
20240320,112900,8217718500,30550,30500,30550,30500,659
20240320,112800,8197593700,30550,30650,30650,30550,7011
20240320,112700,7983209300,30600,30400,30700,30400,32597
20240320,112600,6986576800,30400,30400,30450,30400,3199
20240320,112500,6889191950,30400,30400,30450,30350,2095
20240320,112400,6825542550,30400,30450,30450,30400,2904
20240320,112300,6737219600,30400,30400,30450,30350,3971
20240320,112200,6616455350,30450,30450,30450,30400,3769
20240320,112100,6501873800,30450,30400,30450,30350,2836
20240320,112000,6415640050,30400,30400,30450,30400,301
20240320,111900,6406484500,30400,30450,30500,30400,1449
20240320,111800,6362356250,30450,30450,30500,30400,2747
20240320,111700,6278679500,30450,30400,30500,30400,7997
20240320,111600,6035172200,30400,30400,30400,30350,6563
20240320,111500,5835673450,30400,30400,30400,30300,8232
20240320,111400,5585748350,30400,30300,30400,30300,4788
20240320,111300,5440451600,30300,30250,30300,30250,4393
20240320,111200,5307356250,30300,30300,30300,30250,545
20240320,111100,5290861650,30300,30300,30300,30250,623
20240320,111000,5271999600,30300,30300,30350,30250,1319
20240320,110900,5232069150,30300,30250,30350,30250,858
20240320,110800,5206073300,30300,30350,30400,30250,8690
20240320,110700,4942394100,30350,30250,30350,30250,2182
20240320,110600,4876293400,30250,30300,30300,30250,532
20240320,110500,4860181850,30300,30350,30350,30300,1297
20240320,110400,4820856400,30350,30300,30350,30250,762
20240320,110300,4797747400,30350,30200,30350,30200,7575
20240320,110200,4568363400,30200,30200,30250,30200,937
20240320,110100,4540065950,30200,30200,30200,30150,619
20240320,110000,4521372950,30200,30200,30250,30150,3210
20240320,105900,4424435650,30150,30200,30250,30150,1792
20240320,105800,4370310900,30200,30250,30250,30150,2187
20240320,105700,4304265500,30250,30200,30250,30200,1971
20240320,105600,4244715900,30250,30100,30250,30100,7478
20240320,105500,4019078650,30150,30150,30200,30100,6128
20240320,105400,3834387300,30150,30200,30200,30150,361
20240320,105300,3823490750,30150,30200,30250,30150,3988
20240320,105200,3703079550,30200,30300,30300,30150,645
20240320,105100,3683594900,30300,30100,30300,30050,9646
20240320,105000,3392435650,30050,30050,30100,30000,1091
20240320,104900,3359639250,30050,29900,30050,29850,9349
20240320,104800,3079238900,29900,29800,29950,29800,3274
20240320,104700,2981399450,29850,29750,29850,29750,2595
20240320,104600,2904025550,29750,29800,29800,29750,1025
20240320,104500,2873501750,29750,29750,29850,29700,3044
20240320,104400,2782881100,29700,29750,29750,29700,227
20240320,104300,2776138700,29750,29700,29750,29700,331
20240320,104200,2766305650,29700,29750,29750,29700,173
20240320,104100,2761164550,29750,29750,29750,29700,445
20240320,104000,2747942000,29800,29700,29800,29700,572
20240320,103900,2730948550,29750,29650,29800,29600,2957
20240320,103800,2643088950,29650,29700,29700,29600,1860
20240320,103700,2587851650,29750,29700,29750,29700,496
20240320,103600,2573099950,29700,29650,29750,29600,604
20240320,103500,2555171650,29550,29600,29650,29550,200
20240320,103400,2549258900,29650,29600,29650,29600,22
20240320,103300,2548607650,29600,29650,29700,29600,1429
20240320,103200,2506270500,29650,29750,29750,29650,1405
20240320,103100,2464531850,29750,29750,29850,29750,4426
20240320,103000,2332570750,29750,29900,29950,29750,1804
20240320,102900,2278761000,29950,29850,29950,29850,5332
20240320,102800,2119499450,29800,29750,29850,29750,2520
20240320,102700,2044321450,29800,29800,29900,29800,4697
20240320,102600,1904064500,29800,29750,29850,29750,1120
20240320,102500,1870690000,29750,29800,29850,29750,1398
20240320,102400,1829038200,29800,29750,29850,29750,1312
20240320,102300,1789920250,29750,29650,29800,29650,5021
20240320,102200,1640506450,29650,29600,29700,29550,2413
20240320,102100,1568976700,29600,29550,29650,29550,1515
20240320,102000,1524142650,29550,29450,29600,29450,1319
20240320,101900,1485231050,29500,29400,29500,29400,282
20240320,101800,1476922000,29500,29300,29500,29300,4051
20240320,101700,1357954000,29300,29100,29300,29100,1828
20240320,101600,1304553700,29100,29050,29100,29050,107
20240320,101500,1301443000,29100,29100,29100,29100,579
20240320,101400,1284594100,29050,29100,29150,29050,147
20240320,101300,1280318200,29150,29050,29150,29050,3
20240320,101200,1280230950,29100,29000,29100,29000,1672
20240320,101100,1231671900,29000,29050,29050,29000,68
20240320,101000,1229698200,29050,29050,29050,29050,6
20240320,100900,1229523900,29000,29000,29050,28950,1141
20240320,100800,1196436850,29000,29000,29000,29000,30
20240320,100700,1195566850,29000,29000,29050,29000,1857
20240320,100600,1141713550,28950,28950,28950,28950,3
20240320,100500,1141626700,29000,29000,29000,28950,328
20240320,100400,1132116450,29050,28950,29050,28950,853
20240320,100300,1107386100,28950,28950,29000,28950,78
20240320,100200,1105127950,28950,28950,28950,28900,510
20240320,100100,1090367250,28950,28900,29000,28900,840
20240320,100000,1066049500,28950,28950,28950,28900,988
20240320,095900,1037453900,28950,28950,29000,28950,53
20240320,095800,1035919400,28950,28950,29000,28950,307
20240320,095700,1027031300,28950,28950,29000,28950,287
20240320,095600,1018722150,29000,28950,29000,28950,34
20240320,095500,1017736800,28950,28950,28950,28950,234
20240320,095400,1010962500,28950,29000,29000,28950,20
20240320,095300,1010382750,29000,29000,29000,28950,46
20240320,095200,1009050750,29000,29000,29000,28950,1859
20240320,095100,955167400,29050,29150,29150,29050,2288
20240320,095000,888594650,29150,29100,29150,29100,37
20240320,094900,887517400,29100,29100,29100,29100,1
20240320,094800,887488300,29100,29100,29100,29100,45
20240320,094700,886178800,29100,29000,29100,29000,316
20240320,094600,876986700,29050,29050,29050,29050,864
20240320,094500,851887500,29100,29050,29100,29050,5
20240320,094400,851742100,29100,29050,29100,29050,258
20240320,094300,844236300,29100,29100,29100,29100,18
20240320,094200,843712500,29100,29050,29100,29050,461
20240320,094100,830310450,29050,29100,29100,29050,660
20240320,094000,811110550,29200,29200,29200,29150,1059
20240320,093900,780190650,29200,29200,29200,29100,89
20240320,093800,777598050,29150,29100,29200,29100,52
20240320,093700,776081750,29150,29100,29150,29100,73
20240320,093600,773956050,29050,29150,29150,29050,426
20240320,093500,761560100,29200,29250,29250,29150,331
20240320,093400,751910850,29150,29200,29200,29150,300
20240320,093300,743152900,29200,29150,29200,29150,23
20240320,093200,742481550,29150,29150,29150,29150,44
20240320,093100,741198950,29200,29150,29200,29150,3
20240320,093000,741111400,29300,29150,29300,29100,1836
20240320,092900,687526400,29100,29150,29150,29100,15
20240320,092800,687089850,29150,29100,29150,29050,89
20240320,092700,684500550,29100,29200,29200,29100,452
20240320,092600,671320300,29200,29150,29250,29150,863
20240320,092500,646139250,29100,29100,29100,29050,244
20240320,092400,639038900,29050,29050,29100,29050,686
20240320,092300,619110000,29100,29050,29150,29050,46
20240320,092200,617773150,29050,29050,29150,29050,914
20240320,092100,591151300,29050,29050,29050,29000,1460
20240320,092000,548770200,29050,29050,29100,29000,622
20240320,091900,530701100,29050,29050,29050,29050,28
20240320,091800,529887700,29000,29000,29000,29000,35
20240320,091700,528872700,29000,29000,29000,28950,3543
20240320,091600,426127500,29050,29050,29050,29000,11
20240320,091500,425808050,29050,29100,29100,29050,1476
20240320,091400,382899700,29150,29100,29150,29100,10
20240320,091300,382608600,29100,29050,29150,29050,661
20240320,091200,363349800,29050,29000,29050,29000,226
20240320,091100,356786550,29050,29100,29100,29050,219
20240320,091000,350424550,29150,29100,29150,29050,1863
20240320,090900,296196650,29100,29050,29100,29050,2436
20240320,090800,225316200,29050,29100,29100,29050,395
20240320,090700,213841100,29050,29100,29100,29050,1646
20240320,090600,166005000,29100,29100,29150,29050,1867
20240320,090500,111675300,29100,29200,29200,29100,873
20240320,090400,86226100,29200,29200,29200,29100,322
20240320,090300,76835750,29200,29300,29300,29150,382
20240320,090200,65680100,29300,29250,29350,29250,368
20240320,090100,54895700,29250,29200,29250,29100,1303
20240320,090000,16811300,29200,29050,29200,29050,578