stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191400,78137854800,28200,28200,28200,28200,27381
20240327,191300,78137854800,28200,28200,28200,28200,0
20240327,191200,78137854800,28200,28200,28200,28200,0
20240327,191100,78137854800,28200,28200,28200,28200,0
20240327,191000,78137854800,28200,28200,28200,28200,0
20240327,190900,78137854800,28200,28200,28200,28200,0
20240327,190800,78137854800,28200,28200,28200,28200,0
20240327,190700,78137854800,28200,28200,28200,28200,0
20240327,190600,78137854800,28200,28200,28200,28200,0
20240327,190500,78137854800,28200,28200,28200,28200,0
20240327,190400,78137854800,28200,28200,28200,28200,0
20240327,190300,78137854800,28200,28200,28200,28200,0
20240327,190200,78137854800,28200,28200,28200,28200,0
20240327,190100,78137854800,28200,28200,28200,28200,0
20240327,190000,78137854800,28200,28200,28200,28200,0
20240327,185900,78137854800,28200,28200,28200,28200,0
20240327,185800,78137854800,28200,28200,28200,28200,0
20240327,185700,78137854800,28200,28200,28200,28200,0
20240327,185600,78137854800,28200,28200,28200,28200,0
20240327,185500,78137854800,28200,28200,28200,28200,0
20240327,185400,78137854800,28200,28200,28200,28200,0
20240327,185300,78137854800,28200,28200,28200,28200,0
20240327,185200,78137854800,28200,28200,28200,28200,0
20240327,185100,78137854800,28200,28200,28200,28200,0
20240327,185000,78137854800,28200,28200,28200,28200,0
20240327,184900,78137854800,28200,28200,28200,28200,0
20240327,184800,78137854800,28200,28200,28200,28200,0
20240327,184700,78137854800,28200,28200,28200,28200,0
20240327,184600,78137854800,28200,28200,28200,28200,0
20240327,184500,78137854800,28200,28200,28200,28200,0
20240327,184400,78137854800,28200,28200,28200,28200,27381
20240327,184300,78137854800,28200,28200,28200,28200,0
20240327,184200,78137854800,28200,28200,28200,28200,0
20240327,184100,78137854800,28200,28200,28200,28200,0
20240327,184000,78137854800,28200,28200,28200,28200,0
20240327,183900,78137854800,28200,28200,28200,28200,0
20240327,183800,78137854800,28200,28200,28200,28200,0
20240327,183700,78137854800,28200,28200,28200,28200,0
20240327,183600,78137854800,28200,28200,28200,28200,0
20240327,183500,78137854800,28200,28200,28200,28200,0
20240327,183400,78137854800,28200,28200,28200,28200,0
20240327,183300,78137854800,28200,28200,28200,28200,0
20240327,183200,78137854800,28200,28200,28200,28200,0
20240327,183100,78137854800,28200,28200,28200,28200,0
20240327,183000,78137854800,28200,28200,28200,28200,0
20240327,182900,78137854800,28200,28200,28200,28200,0
20240327,182800,78137854800,28200,28200,28200,28200,0
20240327,182700,78137854800,28200,28200,28200,28200,0
20240327,182600,78137854800,28200,28200,28200,28200,0
20240327,182500,78137854800,28200,28200,28200,28200,0
20240327,182400,78137854800,28200,28200,28200,28200,0
20240327,182300,78137854800,28200,28200,28200,28200,0
20240327,182200,78137854800,28200,28200,28200,28200,0
20240327,182100,78137854800,28200,28200,28200,28200,0
20240327,182000,78137854800,28200,28200,28200,28200,0
20240327,181900,78137854800,28200,28200,28200,28200,0
20240327,181800,78137854800,28200,28200,28200,28200,0
20240327,181700,78137854800,28200,28200,28200,28200,0
20240327,181600,78137854800,28200,28200,28200,28200,0
20240327,181500,78137854800,28200,28200,28200,28200,0
20240327,181400,78137854800,28200,28200,28200,28200,27381
20240327,181300,78137854800,28200,28200,28200,28200,0
20240327,181200,78137854800,28200,28200,28200,28200,0
20240327,181100,78137854800,28200,28200,28200,28200,0
20240327,181000,78137854800,28200,28200,28200,28200,0
20240327,180900,78137854800,28200,28200,28200,28200,0
20240327,180800,78137854800,28200,28200,28200,28200,0
20240327,180700,78137854800,28200,28200,28200,28200,0
20240327,180600,78137854800,28200,28200,28200,28200,0
20240327,180500,78137854800,28200,28200,28200,28200,0
20240327,180400,78137854800,28200,28200,28200,28200,0
20240327,180300,78137854800,28200,28200,28200,28200,0
20240327,180200,78137854800,28200,28200,28200,28200,0
20240327,180100,78137854800,28200,28200,28200,28200,0
20240327,180000,78137854800,28200,28200,28200,28200,0
20240327,175900,78137854800,28200,28200,28200,28200,0
20240327,175800,78137854800,28200,28200,28200,28200,0
20240327,175700,78137854800,28200,28200,28200,28200,0
20240327,175600,78137854800,28200,28200,28200,28200,0
20240327,175500,78137854800,28200,28200,28200,28200,0
20240327,175400,78137854800,28200,28200,28200,28200,0
20240327,175300,78137854800,28200,28200,28200,28200,0
20240327,175200,78137854800,28200,28200,28200,28200,0
20240327,175100,78137854800,28200,28200,28200,28200,0
20240327,175000,78137854800,28200,28200,28200,28200,0
20240327,174900,78137854800,28200,28200,28200,28200,0
20240327,174800,78137854800,28200,28200,28200,28200,0
20240327,174700,78137854800,28200,28200,28200,28200,0
20240327,174600,78137854800,28200,28200,28200,28200,0
20240327,174500,78137854800,28200,28200,28200,28200,0
20240327,174400,78137854800,28200,28200,28200,28200,27381
20240327,174300,78137854800,28200,28200,28200,28200,0
20240327,174200,78137854800,28200,28200,28200,28200,0
20240327,174100,78137854800,28200,28200,28200,28200,0
20240327,174000,78137854800,28200,28200,28200,28200,0
20240327,173900,78137854800,28200,28200,28200,28200,0
20240327,173800,78137854800,28200,28200,28200,28200,0
20240327,173700,78137854800,28200,28200,28200,28200,0
20240327,173600,78137854800,28200,28200,28200,28200,0
20240327,173500,78137854800,28200,28200,28200,28200,0
20240327,173400,78137854800,28200,28200,28200,28200,0
20240327,173300,78137854800,28200,28200,28200,28200,0
20240327,173200,78137854800,28200,28200,28200,28200,0
20240327,173100,78137854800,28200,28200,28200,28200,0
20240327,173000,78137854800,28200,28200,28200,28200,0
20240327,172900,78137854800,28200,28200,28200,28200,0
20240327,172800,78137854800,28200,28200,28200,28200,0
20240327,172700,78137854800,28200,28200,28200,28200,0
20240327,172600,78137854800,28200,28200,28200,28200,0
20240327,172500,78137854800,28200,28200,28200,28200,0
20240327,172400,78137854800,28200,28200,28200,28200,0
20240327,172300,78137854800,28200,28200,28200,28200,0
20240327,172200,78137854800,28200,28200,28200,28200,0
20240327,172100,78137854800,28200,28200,28200,28200,0
20240327,172000,78137854800,28200,28200,28200,28200,0
20240327,171900,78137854800,28200,28200,28200,28200,0
20240327,171800,78137854800,28200,28200,28200,28200,0
20240327,171700,78137854800,28200,28200,28200,28200,0
20240327,171600,78137854800,28200,28200,28200,28200,0
20240327,171500,78137854800,28200,28200,28200,28200,0
20240327,171400,78137854800,28200,28200,28200,28200,27381
20240327,171300,78137854800,28200,28200,28200,28200,0
20240327,171200,78137854800,28200,28200,28200,28200,0
20240327,171100,78137854800,28200,28200,28200,28200,0
20240327,171000,78137854800,28200,28200,28200,28200,0
20240327,170900,78137854800,28200,28200,28200,28200,0
20240327,170800,78137854800,28200,28200,28200,28200,0
20240327,170700,78137854800,28200,28200,28200,28200,0
20240327,170600,78137854800,28200,28200,28200,28200,0
20240327,170500,78137854800,28200,28200,28200,28200,0
20240327,170400,78137854800,28200,28200,28200,28200,0
20240327,170300,78137854800,28200,28200,28200,28200,0
20240327,170200,78137854800,28200,28200,28200,28200,0
20240327,170100,78137854800,28200,28200,28200,28200,0
20240327,170000,78137854800,28200,28200,28200,28200,0
20240327,165900,78137854800,28200,28200,28200,28200,0
20240327,165800,78137854800,28200,28200,28200,28200,0
20240327,165700,78137854800,28200,28200,28200,28200,0
20240327,165600,78137854800,28200,28200,28200,28200,0
20240327,165500,78137854800,28200,28200,28200,28200,0
20240327,165400,78137854800,28200,28200,28200,28200,0
20240327,165300,78137854800,28200,28200,28200,28200,0
20240327,165200,78137854800,28200,28200,28200,28200,0
20240327,165100,78137854800,28200,28200,28200,28200,0
20240327,165000,78137854800,28200,28200,28200,28200,0
20240327,164900,78137854800,28200,28200,28200,28200,0
20240327,164800,78137854800,28200,28200,28200,28200,0
20240327,164700,78137854800,28200,28200,28200,28200,0
20240327,164600,78137854800,28200,28200,28200,28200,0
20240327,164500,78137854800,28200,28200,28200,28200,0
20240327,164400,78137854800,28200,28200,28200,28200,27381
20240327,164300,78137854800,28200,28200,28200,28200,0
20240327,164200,78137854800,28200,28200,28200,28200,0
20240327,164100,78137854800,28200,28200,28200,28200,0
20240327,164000,78137854800,28200,28200,28200,28200,0
20240327,163900,78137854800,28200,28200,28200,28200,0
20240327,163800,78137854800,28200,28200,28200,28200,0
20240327,163700,78137854800,28200,28200,28200,28200,0
20240327,163600,78137854800,28200,28200,28200,28200,0
20240327,163500,78137854800,28200,28200,28200,28200,0
20240327,163400,78137854800,28200,28200,28200,28200,0
20240327,163300,78137854800,28200,28200,28200,28200,0
20240327,163200,78137854800,28200,28200,28200,28200,0
20240327,163100,78137854800,28200,28200,28200,28200,0
20240327,163000,78137854800,28200,28200,28200,28200,0
20240327,162900,78137854800,28200,28200,28200,28200,0
20240327,162800,78137854800,28200,28200,28200,28200,0
20240327,162700,78137854800,28200,28200,28200,28200,0
20240327,162600,78137854800,28200,28200,28200,28200,0
20240327,162500,78137854800,28200,28200,28200,28200,0
20240327,162400,78137854800,28200,28200,28200,28200,0
20240327,162300,78137854800,28200,28200,28200,28200,0
20240327,162200,78137854800,28200,28200,28200,28200,0
20240327,162100,78137854800,28200,28200,28200,28200,0
20240327,162000,78137854800,28200,28200,28200,28200,0
20240327,161900,78137854800,28200,28200,28200,28200,0
20240327,161800,78137854800,28200,28200,28200,28200,0
20240327,161700,78137854800,28200,28200,28200,28200,0
20240327,161600,78137854800,28200,28200,28200,28200,0
20240327,161500,78137854800,28200,28200,28200,28200,0
20240327,161400,78137854800,28200,28200,28200,28200,27381
20240327,161300,78137854800,28200,28200,28200,28200,0
20240327,161200,78137854800,28200,28200,28200,28200,0
20240327,161100,78137854800,28200,28200,28200,28200,0
20240327,161000,78137854800,28200,28200,28200,28200,0
20240327,160900,78137854800,28200,28200,28200,28200,0
20240327,160800,78137854800,28200,28200,28200,28200,0
20240327,160700,78137854800,28200,28200,28200,28200,0
20240327,160600,78137854800,28200,28200,28200,28200,0
20240327,160500,78137854800,28200,28200,28200,28200,0
20240327,160400,78137854800,28200,28200,28200,28200,0
20240327,160300,78137854800,28200,28200,28200,28200,0
20240327,160200,78137854800,28200,28200,28200,28200,0
20240327,160100,78137854800,28200,28200,28200,28200,0
20240327,160000,78137854800,28200,28200,28200,28200,0
20240327,155900,78137854800,28200,28200,28200,28200,0
20240327,155800,78137854800,28200,28200,28200,28200,0
20240327,155700,78137854800,28200,28200,28200,28200,0
20240327,155600,78137854800,28200,28200,28200,28200,0
20240327,155500,78137854800,28200,28200,28200,28200,0
20240327,155400,78137854800,28200,28200,28200,28200,0
20240327,155300,78137854800,28200,28200,28200,28200,0
20240327,155200,78137854800,28200,28200,28200,28200,0
20240327,155100,78137854800,28200,28200,28200,28200,0
20240327,155000,78137854800,28200,28200,28200,28200,0
20240327,154900,78137854800,28200,28200,28200,28200,0
20240327,154800,78137854800,28200,28200,28200,28200,0
20240327,154700,78137854800,28200,28200,28200,28200,0
20240327,154600,78137854800,28200,28200,28200,28200,0
20240327,154500,78137854800,28200,28200,28200,28200,0
20240327,154400,78137854800,28200,28200,28200,28200,27381
20240327,154300,78137854800,28200,28200,28200,28200,0
20240327,154200,78137854800,28200,28200,28200,28200,0
20240327,154100,78137854800,28200,28200,28200,28200,0
20240327,154000,78137854800,28200,28200,28200,28200,0
20240327,153900,78137854800,28200,28200,28200,28200,0
20240327,153800,78137854800,28200,28200,28200,28200,0
20240327,153700,78137854800,28200,28200,28200,28200,0
20240327,153600,78137854800,28200,28200,28200,28200,0
20240327,153500,78137854800,28200,28200,28200,28200,0
20240327,153400,78137854800,28200,28200,28200,28200,0
20240327,153300,78137854800,28200,28200,28200,28200,0
20240327,153200,78137854800,28200,28200,28200,28200,0
20240327,153100,78137854800,28200,28200,28200,28200,0
20240327,153000,78137854800,28200,28200,28200,28200,27381
20240327,152900,77365710600,28150,28150,28150,28150,0
20240327,152800,77365710600,28150,28150,28150,28150,0
20240327,152700,77365710600,28150,28150,28150,28150,0
20240327,152600,77365710600,28150,28150,28150,28150,0
20240327,152500,77365710600,28150,28150,28150,28150,0
20240327,152400,77365710600,28150,28150,28150,28150,0
20240327,152300,77365710600,28150,28150,28150,28150,0
20240327,152200,77365710600,28150,28150,28150,28150,0
20240327,152100,77365710600,28150,28150,28150,28150,0
20240327,152000,77365710600,28150,28150,28150,28150,0
20240327,151900,77365710600,28150,28200,28200,28100,7200
20240327,151800,77163165600,28200,28200,28200,28150,3635
20240327,151700,77060697800,28150,28100,28200,28100,1774
20240327,151600,77010754150,28100,28100,28200,28100,7835
20240327,151500,76790326450,28150,28150,28200,28100,5052
20240327,151400,76648224950,28150,28200,28200,28100,6312
20240327,151300,76470504050,28150,28100,28200,28100,9135
20240327,151200,76213434800,28100,28150,28150,28100,2690
20240327,151100,76137812250,28100,28150,28150,28100,1281
20240327,151000,76101792900,28150,28150,28150,28050,2860
20240327,150900,76021413900,28100,28050,28150,28050,2537
20240327,150800,75950102450,28100,28150,28150,28100,3498
20240327,150700,75851799800,28100,28100,28150,28050,2172
20240327,150600,75790792200,28100,28150,28150,28050,6933
20240327,150500,75595898050,28100,28150,28150,28100,1267
20240327,150400,75560263450,28150,28150,28150,28100,6324
20240327,150300,75382539550,28150,28100,28200,28100,2376
20240327,150200,75315703650,28150,28150,28200,28100,3134
20240327,150100,75227524250,28100,28100,28200,28100,2678
20240327,150000,75152193500,28100,28100,28200,28100,1586
20240327,145900,75107589450,28100,28100,28150,28100,3074
20240327,145800,75021122400,28100,28150,28150,28100,1682
20240327,145700,74973845650,28100,28100,28200,28100,2422
20240327,145600,74905735450,28100,28150,28200,28100,1766
20240327,145500,74856071250,28100,28100,28200,28100,3288
20240327,145400,74763609500,28100,28200,28200,28100,3226
20240327,145300,74672764800,28150,28150,28200,28100,1800
20240327,145200,74622130150,28150,28100,28150,28100,1954
20240327,145100,74567187500,28100,28100,28200,28100,5049
20240327,145000,74425070900,28100,28100,28150,28100,1016
20240327,144900,74396511650,28150,28150,28150,28100,4988
20240327,144800,74256277400,28100,28100,28150,28100,2534
20240327,144700,74184980050,28100,28150,28200,28100,4017
20240327,144600,74071858100,28100,28100,28200,28100,6274
20240327,144500,73895304300,28100,28150,28200,28100,2305
20240327,144400,73830469850,28150,28150,28200,28100,2770
20240327,144300,73752533750,28100,28150,28200,28100,3569
20240327,144200,73652051200,28150,28150,28200,28150,3178
20240327,144100,73562462050,28150,28150,28200,28100,4969
20240327,144000,73422603450,28200,28200,28200,28150,2450
20240327,143900,73353614400,28150,28150,28200,28100,1202
20240327,143800,73319776300,28150,28100,28200,28100,2686
20240327,143700,73244177950,28150,28150,28200,28050,4177
20240327,143600,73126546000,28200,28050,28200,28050,8241
20240327,143500,72894784100,28050,28100,28100,28050,1409
20240327,143400,72855234050,28000,28050,28150,28000,1886
20240327,143300,72802294250,28050,28100,28150,28050,6467
20240327,143200,72620647350,28050,28150,28150,28050,2687
20240327,143100,72545122200,28100,28100,28150,28100,3541
20240327,143000,72445549350,28100,28100,28150,28100,1809
20240327,142900,72394671650,28150,28000,28200,28000,14237
20240327,142800,71994532250,28000,27950,28050,27950,2555
20240327,142700,71923096550,27950,27950,28050,27950,2184
20240327,142600,71862008050,28000,27950,28050,27950,2356
20240327,142500,71796084800,28000,27950,28000,27950,2395
20240327,142400,71729124200,27950,28050,28050,27950,4050
20240327,142300,71615839350,28000,27950,28050,27950,2571
20240327,142200,71543869000,27950,28000,28000,27950,2777
20240327,142100,71466198800,27950,27950,28000,27950,2522
20240327,142000,71395694350,28000,28000,28000,27950,1295
20240327,141900,71359463900,27950,27950,28000,27950,3005
20240327,141800,71275418350,27950,27950,28000,27950,1576
20240327,141700,71231360550,28000,27950,28050,27950,2151
20240327,141600,71171163700,28000,28000,28000,27950,1525
20240327,141500,71128518900,27950,28000,28050,27950,2544
20240327,141400,71057299500,28050,28000,28050,28000,843
20240327,141300,71033676900,28050,28000,28050,27950,1236
20240327,141200,70999062700,28000,27950,28050,27950,5027
20240327,141100,70858278650,28000,28000,28000,27950,1052
20240327,141000,70828853500,27950,27950,28000,27900,3061
20240327,140900,70743300200,27950,28050,28050,27950,3012
20240327,140800,70658937000,28050,28050,28050,28000,1340
20240327,140700,70621404550,28050,27950,28050,27950,4235
20240327,140600,70502882950,27950,27950,28000,27950,1754
20240327,140500,70453843100,27950,28000,28050,27950,982
20240327,140400,70426347900,28000,28000,28050,27950,1169
20240327,140300,70393590250,27950,27950,28050,27950,2768
20240327,140200,70316138950,27950,28000,28050,27950,2774
20240327,140100,70238522300,27950,27950,28000,27950,875
20240327,140000,70214045900,27950,28000,28050,27950,3543
20240327,135900,70114861700,28000,28000,28050,28000,1489
20240327,135800,70073166450,28000,28050,28050,28000,1697
20240327,135700,70025628900,28000,28000,28050,28000,2334
20240327,135600,69960271450,28050,28000,28050,28000,5017
20240327,135500,69819777200,27950,28000,28000,27950,2057
20240327,135400,69762235500,28000,27950,28000,27950,1550
20240327,135300,69718909450,28000,28000,28050,27950,1504
20240327,135200,69676840850,28000,28000,28050,27950,1937
20240327,135100,69622614400,28000,28050,28050,27950,1545
20240327,135000,69579356350,28000,28000,28100,28000,8778
20240327,134900,69333476700,28000,28000,28050,28000,2051
20240327,134800,69275991700,28000,28000,28050,28000,1267
20240327,134700,69240501600,28050,28000,28050,28000,4253
20240327,134600,69121322750,28000,28000,28100,28000,2397
20240327,134500,69054148000,28000,28000,28100,28000,1766
20240327,134400,69004656150,28050,28100,28100,28000,3929
20240327,134300,68894383300,28100,28000,28100,28000,2619
20240327,134200,68820929600,28050,28000,28050,28000,3214
20240327,134100,68730830150,28000,28050,28050,27950,1806
20240327,134000,68680256350,27950,28000,28050,27900,7262
20240327,133900,68477047150,27900,27950,28000,27900,2075
20240327,133800,68419042900,28000,27950,28000,27950,2730
20240327,133700,68342726200,27950,27900,28000,27900,2390
20240327,133600,68275948250,27900,28000,28000,27900,1820
20240327,133500,68225115100,28000,27950,28000,27900,1477
20240327,133400,68183876350,27950,27900,27950,27900,1611
20240327,133300,68138899200,27900,27950,27950,27900,1873
20240327,133200,68086608950,27900,27950,27950,27900,894
20240327,133100,68061653600,27950,27900,28000,27900,2937
20240327,133000,67979611600,27900,27900,27950,27850,2515
20240327,132900,67909447000,27950,27900,27950,27900,4818
20240327,132800,67774812900,27900,27850,27950,27850,1182
20240327,132700,67741847750,27850,27950,27950,27850,1522
20240327,132600,67699399200,27950,27900,27950,27900,2742
20240327,132500,67622887850,27900,27850,27950,27850,2271
20240327,132400,67559574500,27850,27900,27950,27850,2889
20240327,132300,67478974650,27900,27850,27950,27800,9056
20240327,132200,67226439100,27900,27850,27900,27850,838
20240327,132100,67203097850,27850,27850,27900,27850,3223
20240327,132000,67113238150,27850,27800,27900,27800,3023
20240327,131900,67029057650,27850,27800,27850,27800,1635
20240327,131800,66983590500,27800,27850,27850,27800,2047
20240327,131700,66926659950,27800,27850,27850,27800,796
20240327,131600,66904517650,27850,27750,27850,27750,1632
20240327,131500,66859183000,27800,27750,27850,27750,2527
20240327,131400,66789029550,27750,27750,27800,27750,1019
20240327,131300,66760747050,27750,27750,27850,27750,2876
20240327,131200,66680854050,27750,27800,27800,27750,2749
20240327,131100,66604520350,27800,27800,27850,27800,1324
20240327,131000,66567695750,27800,27800,27900,27800,3094
20240327,130900,66481569500,27800,27850,27900,27800,2729
20240327,130800,66405670650,27850,27800,27850,27800,1208
20240327,130700,66372053700,27800,27850,27850,27800,2031
20240327,130600,66315561450,27850,27800,27900,27800,6033
20240327,130500,66147706600,27800,27800,27850,27800,4681
20240327,130400,66017542750,27850,27800,27850,27800,2550
20240327,130300,65946638400,27800,27800,27900,27800,3717
20240327,130200,65843252950,27800,27800,27850,27800,1816
20240327,130100,65792740950,27800,27800,27850,27800,1282
20240327,130000,65757090000,27800,27900,27950,27800,6917
20240327,125900,65564218850,27900,27850,27900,27850,2877
20240327,125800,65484058200,27900,27850,27900,27850,2311
20240327,125700,65419685950,27900,27900,27900,27850,3352
20240327,125600,65326311050,27850,27850,27850,27800,4193
20240327,125500,65209579350,27850,27800,27850,27800,859
20240327,125400,65185683150,27850,27850,27900,27800,4391
20240327,125300,65063529050,27850,27850,27900,27850,1683
20240327,125200,65016615750,27800,27800,27900,27800,1622
20240327,125100,64971461700,27800,27850,27900,27800,6268
20240327,125000,64796944900,27800,27800,27850,27800,2283
20240327,124900,64733415400,27850,27900,27900,27800,3917
20240327,124800,64624478450,27850,27900,27950,27800,12853
20240327,124700,64266490500,27900,27900,27950,27900,2408
20240327,124600,64199273250,27900,27900,27950,27900,2680
20240327,124500,64124494850,27950,27900,28000,27850,2473
20240327,124400,64055504750,27950,28000,28000,27850,1553
20240327,124300,64012193250,28000,27900,28000,27850,2563
20240327,124200,63940659900,27900,27900,27950,27900,994
20240327,124100,63912924350,27900,27950,28000,27900,1501
20240327,124000,63871024750,27950,27900,28000,27900,2263
20240327,123900,63807876050,27900,27950,28000,27900,1625
20240327,123800,63762533250,27950,27850,28000,27850,5387
20240327,123700,63612103500,27850,27850,27900,27850,1014
20240327,123600,63583854800,27850,27850,27950,27850,2429
20240327,123500,63516110400,27900,27850,27950,27850,2207
20240327,123400,63454564450,27900,27900,27900,27850,1050
20240327,123300,63425318300,27850,27900,27950,27850,1206
20240327,123200,63391722600,27850,27850,27950,27850,1326
20240327,123100,63354756550,27900,27850,27900,27850,1328
20240327,123000,63317765500,27900,27900,27950,27850,3367
20240327,122900,63223858750,27850,27900,27900,27850,1717
20240327,122800,63175976700,27850,27900,27900,27850,2741
20240327,122700,63099622100,27850,27900,27900,27850,3150
20240327,122600,63011878450,27900,27850,27950,27850,2838
20240327,122500,62932778650,27900,27850,27900,27850,1667
20240327,122400,62886304100,27850,27900,27950,27850,2795
20240327,122300,62808398750,27900,27900,27900,27850,1651
20240327,122200,62762378150,27900,27850,27900,27850,1858
20240327,122100,62710586400,27850,27850,27950,27850,3267
20240327,122000,62619559850,27850,27950,27950,27850,1300
20240327,121900,62583302950,27900,27900,27950,27900,1734
20240327,121800,62534869050,27900,27950,27950,27850,2029
20240327,121700,62478324350,27950,27950,27950,27900,557
20240327,121600,62462778150,27900,27850,27950,27850,2002
20240327,121500,62406952800,27850,27900,27900,27850,2519
20240327,121400,62336761650,27850,27900,27900,27850,999
20240327,121300,62308925300,27900,27850,27900,27850,2056
20240327,121200,62251636850,27850,27850,27950,27850,1948
20240327,121100,62197364500,27850,27850,27950,27850,1020
20240327,121000,62168928000,27900,27850,27950,27850,1836
20240327,120900,62117692800,27900,27850,27950,27850,2344
20240327,120800,62052356400,27850,27900,27950,27850,2987
20240327,120700,61969129400,27850,27850,27900,27850,1353
20240327,120600,61931415750,27850,27850,27950,27850,3916
20240327,120500,61822165650,27850,27950,27950,27850,1321
20240327,120400,61785336300,27950,27850,28000,27850,1552
20240327,120300,61742058100,27850,27900,28000,27850,2535
20240327,120200,61671293500,27900,27850,27950,27850,1482
20240327,120100,61629925300,27900,27800,27950,27800,942
20240327,120000,61603641750,27800,27900,27950,27800,2953
20240327,115900,61521429750,27900,27900,27900,27850,4553
20240327,115800,61394610100,27900,27900,27950,27900,972
20240327,115700,61367470050,27900,27900,27950,27900,1333
20240327,115600,61330275650,27900,27900,28000,27850,3615
20240327,115500,61229363300,27950,27900,28000,27850,7227
20240327,115400,61027836000,27900,27900,27950,27850,1880
20240327,115300,60975387750,27950,27900,27950,27900,1468
20240327,115200,60934411700,27900,27900,27950,27900,1616
20240327,115100,60889314750,27900,27950,28000,27900,4969
20240327,115000,60750519700,28000,28050,28050,27950,4721
20240327,114900,60618362450,28000,28000,28050,28000,4897
20240327,114800,60481234000,28000,28050,28050,28000,2805
20240327,114700,60402650950,28050,28100,28100,28050,2386
20240327,114600,60335720050,28050,28000,28100,28000,1767
20240327,114500,60286171450,28000,28050,28100,28000,4206
20240327,114400,60168168300,28050,28100,28100,28050,1748
20240327,114300,60119119400,28100,28050,28150,28050,977
20240327,114200,60091678600,28050,28000,28150,28000,5053
20240327,114100,59949808550,28000,28050,28050,28000,1724
20240327,114000,59901501600,28050,28150,28150,28000,7584
20240327,113900,59688430050,28150,28050,28200,28050,7585
20240327,113800,59475086100,28100,28050,28100,28000,2422
20240327,113700,59407175300,28050,28050,28050,28000,3324
20240327,113600,59313998250,28050,28050,28150,28000,8274
20240327,113500,59081807650,28050,28000,28150,28000,11114
20240327,113400,58769785350,28000,27950,28050,27950,20694
20240327,113300,58190366500,28000,27950,28000,27950,11069
20240327,113200,57880568050,28000,27900,28000,27850,11988
20240327,113100,57545743300,27850,27850,27900,27800,3786
20240327,113000,57440322050,27850,27800,27850,27750,4338
20240327,112900,57319754050,27750,27800,27800,27700,3158
20240327,112800,57232146950,27750,27800,27800,27700,3706
20240327,112700,57129292150,27750,27800,27800,27750,6651
20240327,112600,56944698550,27800,27750,27800,27750,2899
20240327,112500,56864178850,27700,27750,27800,27700,5141
20240327,112400,56721568600,27700,27700,27750,27700,3240
20240327,112300,56631796800,27750,27800,27800,27700,1746
20240327,112200,56583384150,27750,27750,27800,27700,2702
20240327,112100,56508445400,27750,27700,27750,27700,3493
20240327,112000,56411603200,27750,27750,27750,27650,6489
20240327,111900,56232071050,27750,27700,27750,27650,3485
20240327,111800,56135461400,27700,27750,27800,27700,3622
20240327,111700,56034969150,27750,27750,27800,27700,3854
20240327,111600,55928037600,27700,27700,27750,27650,3803
20240327,111500,55822777700,27700,27600,27750,27600,4300
20240327,111400,55703754750,27650,27550,27650,27550,2653
20240327,111300,55630578600,27600,27600,27600,27500,8064
20240327,111200,55408328150,27550,27550,27600,27500,5425
20240327,111100,55258826150,27600,27500,27600,27450,3546
20240327,111000,55161192700,27500,27550,27550,27450,11761
20240327,110900,54837739300,27500,27450,27600,27450,6708
20240327,110800,54653331650,27450,27400,27550,27400,15113
20240327,110700,54238203250,27450,27500,27550,27350,51082
20240327,110600,52835811350,27550,27550,27600,27500,15931
20240327,110500,52396944000,27600,27650,27650,27550,4516
20240327,110400,52272382500,27600,27600,27650,27550,11389
20240327,110300,51958164750,27600,27650,27650,27550,6080
20240327,110200,51790334700,27650,27550,27650,27550,8517
20240327,110100,51555299500,27600,27600,27650,27550,7832
20240327,110000,51339384400,27550,27550,27650,27550,17168
20240327,105900,50866086500,27600,27650,27700,27500,56689
20240327,105800,49304804550,27650,27650,27700,27600,7844
20240327,105700,49088041800,27650,27700,27700,27600,9682
20240327,105600,48820526300,27650,27600,27700,27550,14516
20240327,105500,48419810150,27600,27650,27650,27550,19777
20240327,105400,47874796650,27600,27600,27650,27550,10093
20240327,105300,47596162100,27550,27700,27750,27550,58014
20240327,105200,45991514700,27700,27800,27800,27700,11414
20240327,105100,45674787900,27800,27750,27800,27750,7152
20240327,105000,45476278800,27800,27800,27800,27750,5051
20240327,104900,45336062350,27750,27800,27850,27750,8407
20240327,104800,45102405950,27800,27850,27850,27800,4954
20240327,104700,44964620850,27850,27800,27850,27800,3690
20240327,104600,44862022000,27850,27850,27900,27800,6256
20240327,104500,44687946900,27900,27850,27900,27800,6861
20240327,104400,44496864000,27850,27850,27900,27850,5157
20240327,104300,44353074050,27850,27900,27900,27800,7243
20240327,104200,44151577350,27900,27850,27950,27800,7383
20240327,104100,43945931550,27850,27950,27950,27850,5338
20240327,104000,43797000450,27950,27950,27950,27900,3968
20240327,103900,43686238650,27900,27900,27950,27850,6087
20240327,103800,43516355150,27950,27850,27950,27800,7700
20240327,103700,43301760500,27850,27850,27900,27800,8328
20240327,103600,43070101000,27850,27750,27900,27750,12205
20240327,103500,42730966900,27700,27750,27800,27700,10217
20240327,103400,42447357850,27800,27800,27800,27750,34070
20240327,103300,41501552700,27800,27800,27850,27750,16051
20240327,103200,41055276000,27800,27850,27850,27800,19564
20240327,103100,40511331450,27850,27850,27900,27800,6939
20240327,103000,40318327600,27850,27850,27900,27800,12480
20240327,102900,39970937900,27850,27900,27900,27850,13300
20240327,102800,39600509800,27900,27900,27950,27850,9723
20240327,102700,39329419950,27900,27900,27950,27850,11458
20240327,102600,39009829700,27900,27950,27950,27900,3957
20240327,102500,38899344350,27900,27950,27950,27850,11975
20240327,102400,38565317800,27900,27900,28000,27850,8996
20240327,102300,38314397100,27950,28000,28050,27850,78637
20240327,102200,36116433500,28000,28000,28100,28000,5764
20240327,102100,35954931350,28050,28050,28100,28000,6160
20240327,102000,35782307150,28000,28050,28050,28000,9085
20240327,101900,35527769000,28000,28050,28100,28000,3618
20240327,101800,35426384050,28000,28050,28150,28000,22563
20240327,101700,34793333600,28050,28100,28150,28050,3345
20240327,101600,34699388050,28150,28100,28150,28050,6402
20240327,101500,34519689150,28050,28100,28150,28050,9983
20240327,101400,34239208950,28100,28150,28150,28050,6120
20240327,101300,34067220050,28100,28100,28200,28050,14041
20240327,101200,33673023900,28150,28150,28200,28100,9267
20240327,101100,33412387100,28100,28100,28150,28050,14715
20240327,101000,32998994300,28150,28250,28300,28100,17938
20240327,100900,32493464500,28200,28200,28300,28200,6847
20240327,100800,32300190600,28250,28300,28350,28200,1897
20240327,100700,32246574100,28300,28250,28300,28200,3630
20240327,100600,32144031650,28250,28400,28400,28200,12911
20240327,100500,31778607250,28350,28350,28400,28350,2749
20240327,100400,31700592800,28400,28400,28400,28350,2279
20240327,100300,31635893950,28350,28400,28450,28300,4809
20240327,100200,31499441900,28350,28400,28400,28350,2416
20240327,100100,31430910350,28350,28400,28450,28350,2501
20240327,100000,31359904500,28400,28300,28450,28250,9391
20240327,095900,31093492150,28250,28250,28350,28250,5967
20240327,095800,30924656550,28250,28300,28300,28250,2265
20240327,095700,30860644200,28300,28300,28350,28250,2958
20240327,095600,30776924050,28300,28300,28350,28250,10124
20240327,095500,30490613400,28250,28300,28300,28250,5066
20240327,095400,30347434650,28300,28250,28300,28200,3734
20240327,095300,30241982000,28250,28200,28300,28200,3458
20240327,095200,30144255550,28200,28300,28300,28150,15033
20240327,095100,29719966550,28300,28250,28300,28250,4902
20240327,095000,29581310850,28300,28250,28350,28250,5135
20240327,094900,29436136100,28300,28350,28350,28250,6241
20240327,094800,29259481950,28350,28350,28400,28300,18521
20240327,094700,28734293100,28400,28400,28450,28350,5586
20240327,094600,28575701600,28400,28400,28450,28350,4235
20240327,094500,28455454600,28400,28400,28450,28350,11743
20240327,094400,28121999450,28400,28350,28500,28350,26475
20240327,094300,27369547750,28350,28350,28400,28300,10126
20240327,094200,27082512750,28300,28200,28350,28200,14958
20240327,094100,26659668550,28200,28100,28250,28050,18555
20240327,094000,26137193400,28050,28100,28150,28050,17622
20240327,093900,25642108250,28100,28150,28200,28050,15384
20240327,093800,25209778100,28200,28100,28200,28100,10003
20240327,093700,24928199750,28150,28050,28150,28000,13900
20240327,093600,24537955100,28050,28100,28100,28000,5255
20240327,093500,24390739650,28100,27950,28100,27950,12184
20240327,093400,24049462400,27950,27950,28000,27900,26645
20240327,093300,23305247400,28000,28050,28100,27900,33161
20240327,093200,22376810600,28050,28050,28150,28050,15808
20240327,093100,21933069800,28050,28150,28150,28050,11194
20240327,093000,21618671050,28150,28200,28250,28100,9582
20240327,092900,21348793400,28200,28150,28250,28100,18677
20240327,092800,20822823750,28100,28200,28200,28100,14420
20240327,092700,20416727150,28150,28050,28250,28000,16108
20240327,092600,19963262350,28050,28050,28100,27900,66681
20240327,092500,18097279650,28050,28200,28300,28000,40953
20240327,092400,16946570050,28200,28300,28400,28200,33821
20240327,092300,15990865200,28350,28350,28400,28300,15543
20240327,092200,15550663050,28300,28350,28400,28300,12203
20240327,092100,15205025900,28350,28400,28400,28300,14788
20240327,092000,14785608950,28400,28300,28400,28200,21978
20240327,091900,14164255300,28250,28500,28550,28250,42623
20240327,091800,12953932400,28400,28400,28500,28350,21017
20240327,091700,12357378100,28400,28500,28550,28350,22220
20240327,091600,11725502050,28450,28450,28600,28400,19930
20240327,091500,11157704950,28550,28650,28700,28300,74496
20240327,091400,9037143500,28600,28650,28700,28500,32684
20240327,091300,8103063600,28650,28650,28750,28600,11318
20240327,091200,7778524650,28700,28750,28750,28550,39907
20240327,091100,6635516800,28750,28750,28850,28700,17143
20240327,091000,6142806350,28750,28900,28900,28750,28207
20240327,090900,5330473450,28900,29000,29000,28850,14454
20240327,090800,4912604150,29100,29000,29100,28950,7445
20240327,090700,4696702300,29000,29050,29100,28950,10986
20240327,090600,4377783300,29050,29250,29350,29050,15480
20240327,090500,3925921450,29250,29100,29300,29050,11996
20240327,090400,3575538000,29100,28950,29200,28900,20605
20240327,090300,2978046500,28950,29150,29150,28850,12769
20240327,090200,2608314050,29050,28900,29200,28850,20341
20240327,090100,2019184350,28900,28850,29050,28800,35556
20240327,090000,992738950,28900,29150,29150,28800,33699