stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,194400,35914669250,26600,26600,26600,26600,24199
20240307,194300,35914669250,26600,26600,26600,26600,0
20240307,194200,35914669250,26600,26600,26600,26600,0
20240307,194100,35914669250,26600,26600,26600,26600,0
20240307,194000,35914669250,26600,26600,26600,26600,0
20240307,193900,35914669250,26600,26600,26600,26600,0
20240307,193800,35914669250,26600,26600,26600,26600,0
20240307,193700,35914669250,26600,26600,26600,26600,0
20240307,193600,35914669250,26600,26600,26600,26600,0
20240307,193500,35914669250,26600,26600,26600,26600,0
20240307,193400,35914669250,26600,26600,26600,26600,0
20240307,193300,35914669250,26600,26600,26600,26600,0
20240307,193200,35914669250,26600,26600,26600,26600,0
20240307,193100,35914669250,26600,26600,26600,26600,0
20240307,193000,35914669250,26600,26600,26600,26600,0
20240307,192900,35914669250,26600,26600,26600,26600,0
20240307,192800,35914669250,26600,26600,26600,26600,0
20240307,192700,35914669250,26600,26600,26600,26600,0
20240307,192600,35914669250,26600,26600,26600,26600,0
20240307,192500,35914669250,26600,26600,26600,26600,0
20240307,192400,35914669250,26600,26600,26600,26600,0
20240307,192300,35914669250,26600,26600,26600,26600,0
20240307,192200,35914669250,26600,26600,26600,26600,0
20240307,192100,35914669250,26600,26600,26600,26600,0
20240307,192000,35914669250,26600,26600,26600,26600,0
20240307,191900,35914669250,26600,26600,26600,26600,0
20240307,191800,35914669250,26600,26600,26600,26600,0
20240307,191700,35914669250,26600,26600,26600,26600,0
20240307,191600,35914669250,26600,26600,26600,26600,0
20240307,191500,35914669250,26600,26600,26600,26600,0
20240307,191400,35914669250,26600,26600,26600,26600,24199
20240307,191300,35914669250,26600,26600,26600,26600,0
20240307,191200,35914669250,26600,26600,26600,26600,0
20240307,191100,35914669250,26600,26600,26600,26600,0
20240307,191000,35914669250,26600,26600,26600,26600,0
20240307,190900,35914669250,26600,26600,26600,26600,0
20240307,190800,35914669250,26600,26600,26600,26600,0
20240307,190700,35914669250,26600,26600,26600,26600,0
20240307,190600,35914669250,26600,26600,26600,26600,0
20240307,190500,35914669250,26600,26600,26600,26600,0
20240307,190400,35914669250,26600,26600,26600,26600,0
20240307,190300,35914669250,26600,26600,26600,26600,0
20240307,190200,35914669250,26600,26600,26600,26600,0
20240307,190100,35914669250,26600,26600,26600,26600,0
20240307,190000,35914669250,26600,26600,26600,26600,0
20240307,185900,35914669250,26600,26600,26600,26600,0
20240307,185800,35914669250,26600,26600,26600,26600,0
20240307,185700,35914669250,26600,26600,26600,26600,0
20240307,185600,35914669250,26600,26600,26600,26600,0
20240307,185500,35914669250,26600,26600,26600,26600,0
20240307,185400,35914669250,26600,26600,26600,26600,0
20240307,185300,35914669250,26600,26600,26600,26600,0
20240307,185200,35914669250,26600,26600,26600,26600,0
20240307,185100,35914669250,26600,26600,26600,26600,0
20240307,185000,35914669250,26600,26600,26600,26600,0
20240307,184900,35914669250,26600,26600,26600,26600,0
20240307,184800,35914669250,26600,26600,26600,26600,0
20240307,184700,35914669250,26600,26600,26600,26600,0
20240307,184600,35914669250,26600,26600,26600,26600,0
20240307,184500,35914669250,26600,26600,26600,26600,0
20240307,184400,35914669250,26600,26600,26600,26600,24199
20240307,184300,35914669250,26600,26600,26600,26600,0
20240307,184200,35914669250,26600,26600,26600,26600,0
20240307,184100,35914669250,26600,26600,26600,26600,0
20240307,184000,35914669250,26600,26600,26600,26600,0
20240307,183900,35914669250,26600,26600,26600,26600,0
20240307,183800,35914669250,26600,26600,26600,26600,0
20240307,183700,35914669250,26600,26600,26600,26600,0
20240307,183600,35914669250,26600,26600,26600,26600,0
20240307,183500,35914669250,26600,26600,26600,26600,0
20240307,183400,35914669250,26600,26600,26600,26600,0
20240307,183300,35914669250,26600,26600,26600,26600,0
20240307,183200,35914669250,26600,26600,26600,26600,0
20240307,183100,35914669250,26600,26600,26600,26600,0
20240307,183000,35914669250,26600,26600,26600,26600,0
20240307,182900,35914669250,26600,26600,26600,26600,0
20240307,182800,35914669250,26600,26600,26600,26600,0
20240307,182700,35914669250,26600,26600,26600,26600,0
20240307,182600,35914669250,26600,26600,26600,26600,0
20240307,182500,35914669250,26600,26600,26600,26600,0
20240307,182400,35914669250,26600,26600,26600,26600,0
20240307,182300,35914669250,26600,26600,26600,26600,0
20240307,182200,35914669250,26600,26600,26600,26600,0
20240307,182100,35914669250,26600,26600,26600,26600,0
20240307,182000,35914669250,26600,26600,26600,26600,0
20240307,181900,35914669250,26600,26600,26600,26600,0
20240307,181800,35914669250,26600,26600,26600,26600,0
20240307,181700,35914669250,26600,26600,26600,26600,0
20240307,181600,35914669250,26600,26600,26600,26600,0
20240307,181500,35914669250,26600,26600,26600,26600,0
20240307,181400,35914669250,26600,26600,26600,26600,24199
20240307,181300,35914669250,26600,26600,26600,26600,0
20240307,181200,35914669250,26600,26600,26600,26600,0
20240307,181100,35914669250,26600,26600,26600,26600,0
20240307,181000,35914669250,26600,26600,26600,26600,0
20240307,180900,35914669250,26600,26600,26600,26600,0
20240307,180800,35914669250,26600,26600,26600,26600,0
20240307,180700,35914669250,26600,26600,26600,26600,0
20240307,180600,35914669250,26600,26600,26600,26600,0
20240307,180500,35914669250,26600,26600,26600,26600,0
20240307,180400,35914669250,26600,26600,26600,26600,0
20240307,180300,35914669250,26600,26600,26600,26600,0
20240307,180200,35914669250,26600,26600,26600,26600,0
20240307,180100,35914669250,26600,26600,26600,26600,0
20240307,180000,35914669250,26600,26600,26600,26600,0
20240307,175900,35914669250,26600,26600,26600,26600,0
20240307,175800,35914669250,26600,26600,26600,26600,0
20240307,175700,35914669250,26600,26600,26600,26600,0
20240307,175600,35914669250,26600,26600,26600,26600,0
20240307,175500,35914669250,26600,26600,26600,26600,0
20240307,175400,35914669250,26600,26600,26600,26600,0
20240307,175300,35914669250,26600,26600,26600,26600,0
20240307,175200,35914669250,26600,26600,26600,26600,0
20240307,175100,35914669250,26600,26600,26600,26600,0
20240307,175000,35914669250,26600,26600,26600,26600,0
20240307,174900,35914669250,26600,26600,26600,26600,0
20240307,174800,35914669250,26600,26600,26600,26600,0
20240307,174700,35914669250,26600,26600,26600,26600,0
20240307,174600,35914669250,26600,26600,26600,26600,0
20240307,174500,35914669250,26600,26600,26600,26600,0
20240307,174400,35914669250,26600,26600,26600,26600,24199
20240307,174300,35914669250,26600,26600,26600,26600,0
20240307,174200,35914669250,26600,26600,26600,26600,0
20240307,174100,35914669250,26600,26600,26600,26600,0
20240307,174000,35914669250,26600,26600,26600,26600,0
20240307,173900,35914669250,26600,26600,26600,26600,0
20240307,173800,35914669250,26600,26600,26600,26600,0
20240307,173700,35914669250,26600,26600,26600,26600,0
20240307,173600,35914669250,26600,26600,26600,26600,0
20240307,173500,35914669250,26600,26600,26600,26600,0
20240307,173400,35914669250,26600,26600,26600,26600,0
20240307,173300,35914669250,26600,26600,26600,26600,0
20240307,173200,35914669250,26600,26600,26600,26600,0
20240307,173100,35914669250,26600,26600,26600,26600,0
20240307,173000,35914669250,26600,26600,26600,26600,0
20240307,172900,35914669250,26600,26600,26600,26600,0
20240307,172800,35914669250,26600,26600,26600,26600,0
20240307,172700,35914669250,26600,26600,26600,26600,0
20240307,172600,35914669250,26600,26600,26600,26600,0
20240307,172500,35914669250,26600,26600,26600,26600,0
20240307,172400,35914669250,26600,26600,26600,26600,0
20240307,172300,35914669250,26600,26600,26600,26600,0
20240307,172200,35914669250,26600,26600,26600,26600,0
20240307,172100,35914669250,26600,26600,26600,26600,0
20240307,172000,35914669250,26600,26600,26600,26600,0
20240307,171900,35914669250,26600,26600,26600,26600,0
20240307,171800,35914669250,26600,26600,26600,26600,0
20240307,171700,35914669250,26600,26600,26600,26600,0
20240307,171600,35914669250,26600,26600,26600,26600,0
20240307,171500,35914669250,26600,26600,26600,26600,0
20240307,171400,35914669250,26600,26600,26600,26600,24199
20240307,171300,35914669250,26600,26600,26600,26600,0
20240307,171200,35914669250,26600,26600,26600,26600,0
20240307,171100,35914669250,26600,26600,26600,26600,0
20240307,171000,35914669250,26600,26600,26600,26600,0
20240307,170900,35914669250,26600,26600,26600,26600,0
20240307,170800,35914669250,26600,26600,26600,26600,0
20240307,170700,35914669250,26600,26600,26600,26600,0
20240307,170600,35914669250,26600,26600,26600,26600,0
20240307,170500,35914669250,26600,26600,26600,26600,0
20240307,170400,35914669250,26600,26600,26600,26600,0
20240307,170300,35914669250,26600,26600,26600,26600,0
20240307,170200,35914669250,26600,26600,26600,26600,0
20240307,170100,35914669250,26600,26600,26600,26600,0
20240307,170000,35914669250,26600,26600,26600,26600,0
20240307,165900,35914669250,26600,26600,26600,26600,0
20240307,165800,35914669250,26600,26600,26600,26600,0
20240307,165700,35914669250,26600,26600,26600,26600,0
20240307,165600,35914669250,26600,26600,26600,26600,0
20240307,165500,35914669250,26600,26600,26600,26600,0
20240307,165400,35914669250,26600,26600,26600,26600,0
20240307,165300,35914669250,26600,26600,26600,26600,0
20240307,165200,35914669250,26600,26600,26600,26600,0
20240307,165100,35914669250,26600,26600,26600,26600,0
20240307,165000,35914669250,26600,26600,26600,26600,0
20240307,164900,35914669250,26600,26600,26600,26600,0
20240307,164800,35914669250,26600,26600,26600,26600,0
20240307,164700,35914669250,26600,26600,26600,26600,0
20240307,164600,35914669250,26600,26600,26600,26600,0
20240307,164500,35914669250,26600,26600,26600,26600,0
20240307,164400,35914669250,26600,26600,26600,26600,24199
20240307,164300,35914669250,26600,26600,26600,26600,0
20240307,164200,35914669250,26600,26600,26600,26600,0
20240307,164100,35914669250,26600,26600,26600,26600,0
20240307,164000,35914669250,26600,26600,26600,26600,0
20240307,163900,35914669250,26600,26600,26600,26600,0
20240307,163800,35914669250,26600,26600,26600,26600,0
20240307,163700,35914669250,26600,26600,26600,26600,0
20240307,163600,35914669250,26600,26600,26600,26600,0
20240307,163500,35914669250,26600,26600,26600,26600,0
20240307,163400,35914669250,26600,26600,26600,26600,0
20240307,163300,35914669250,26600,26600,26600,26600,0
20240307,163200,35914669250,26600,26600,26600,26600,0
20240307,163100,35914669250,26600,26600,26600,26600,0
20240307,163000,35914669250,26600,26600,26600,26600,0
20240307,162900,35914669250,26600,26600,26600,26600,0
20240307,162800,35914669250,26600,26600,26600,26600,0
20240307,162700,35914669250,26600,26600,26600,26600,0
20240307,162600,35914669250,26600,26600,26600,26600,0
20240307,162500,35914669250,26600,26600,26600,26600,0
20240307,162400,35914669250,26600,26600,26600,26600,0
20240307,162300,35914669250,26600,26600,26600,26600,0
20240307,162200,35914669250,26600,26600,26600,26600,0
20240307,162100,35914669250,26600,26600,26600,26600,0
20240307,162000,35914669250,26600,26600,26600,26600,0
20240307,161900,35914669250,26600,26600,26600,26600,0
20240307,161800,35914669250,26600,26600,26600,26600,0
20240307,161700,35914669250,26600,26600,26600,26600,0
20240307,161600,35914669250,26600,26600,26600,26600,0
20240307,161500,35914669250,26600,26600,26600,26600,0
20240307,161400,35914669250,26600,26600,26600,26600,24199
20240307,161300,35914669250,26600,26600,26600,26600,0
20240307,161200,35914669250,26600,26600,26600,26600,0
20240307,161100,35914669250,26600,26600,26600,26600,0
20240307,161000,35914669250,26600,26600,26600,26600,0
20240307,160900,35914669250,26600,26600,26600,26600,0
20240307,160800,35914669250,26600,26600,26600,26600,0
20240307,160700,35914669250,26600,26600,26600,26600,0
20240307,160600,35914669250,26600,26600,26600,26600,0
20240307,160500,35914669250,26600,26600,26600,26600,0
20240307,160400,35914669250,26600,26600,26600,26600,0
20240307,160300,35914669250,26600,26600,26600,26600,0
20240307,160200,35914669250,26600,26600,26600,26600,0
20240307,160100,35914669250,26600,26600,26600,26600,0
20240307,160000,35914669250,26600,26600,26600,26600,0
20240307,155900,35914669250,26600,26600,26600,26600,0
20240307,155800,35914669250,26600,26600,26600,26600,0
20240307,155700,35914669250,26600,26600,26600,26600,0
20240307,155600,35914669250,26600,26600,26600,26600,0
20240307,155500,35914669250,26600,26600,26600,26600,0
20240307,155400,35914669250,26600,26600,26600,26600,0
20240307,155300,35914669250,26600,26600,26600,26600,0
20240307,155200,35914669250,26600,26600,26600,26600,0
20240307,155100,35914669250,26600,26600,26600,26600,0
20240307,155000,35914669250,26600,26600,26600,26600,0
20240307,154900,35914669250,26600,26600,26600,26600,0
20240307,154800,35914669250,26600,26600,26600,26600,0
20240307,154700,35914669250,26600,26600,26600,26600,0
20240307,154600,35914669250,26600,26600,26600,26600,0
20240307,154500,35914669250,26600,26600,26600,26600,0
20240307,154400,35914669250,26600,26600,26600,26600,24199
20240307,154300,35914669250,26600,26600,26600,26600,0
20240307,154200,35914669250,26600,26600,26600,26600,0
20240307,154100,35914669250,26600,26600,26600,26600,0
20240307,154000,35914669250,26600,26600,26600,26600,0
20240307,153900,35914669250,26600,26600,26600,26600,0
20240307,153800,35914669250,26600,26600,26600,26600,0
20240307,153700,35914669250,26600,26600,26600,26600,0
20240307,153600,35914669250,26600,26600,26600,26600,0
20240307,153500,35914669250,26600,26600,26600,26600,0
20240307,153400,35914669250,26600,26600,26600,26600,0
20240307,153300,35914669250,26600,26600,26600,26600,0
20240307,153200,35914669250,26600,26600,26600,26600,0
20240307,153100,35914669250,26600,26600,26600,26600,0
20240307,153000,35914669250,26600,26600,26600,26600,24199
20240307,152900,35270975850,26600,26600,26600,26600,0
20240307,152800,35270975850,26600,26600,26600,26600,0
20240307,152700,35270975850,26600,26600,26600,26600,0
20240307,152600,35270975850,26600,26600,26600,26600,0
20240307,152500,35270975850,26600,26600,26600,26600,0
20240307,152400,35270975850,26600,26600,26600,26600,0
20240307,152300,35270975850,26600,26600,26600,26600,0
20240307,152200,35270975850,26600,26600,26600,26600,0
20240307,152100,35270975850,26600,26600,26600,26600,0
20240307,152000,35270975850,26600,26600,26600,26600,0
20240307,151900,35270975850,26600,26550,26600,26500,7552
20240307,151800,35070325700,26500,26500,26550,26500,1649
20240307,151700,35026605200,26550,26500,26550,26500,2068
20240307,151600,34971738200,26550,26550,26550,26500,2786
20240307,151500,34897782350,26550,26500,26550,26500,3731
20240307,151400,34798737600,26550,26500,26550,26500,3064
20240307,151300,34717441550,26500,26500,26550,26500,1150
20240307,151200,34686938500,26500,26550,26550,26500,1766
20240307,151100,34640073250,26550,26500,26550,26500,1050
20240307,151000,34612208250,26500,26550,26550,26500,2034
20240307,150900,34558284700,26550,26550,26600,26500,2507
20240307,150800,34491725400,26550,26550,26600,26550,454
20240307,150700,34479666000,26600,26550,26600,26500,1239
20240307,150600,34446780550,26550,26550,26550,26500,2101
20240307,150500,34391043350,26550,26550,26600,26550,4843
20240307,150400,34262458150,26600,26550,26600,26550,448
20240307,150300,34250551550,26600,26600,26650,26550,623
20240307,150200,34233984700,26600,26600,26650,26600,810
20240307,150100,34212438600,26600,26600,26650,26600,598
20240307,150000,34196530450,26600,26650,26650,26600,1804
20240307,145900,34148526200,26650,26650,26650,26650,403
20240307,145800,34137786250,26650,26650,26700,26650,816
20240307,145700,34116039800,26650,26650,26700,26650,513
20240307,145600,34102363000,26650,26650,26700,26600,4593
20240307,145500,33979816950,26650,26550,26650,26550,2391
20240307,145400,33916212150,26550,26600,26600,26500,1510
20240307,145300,33876122750,26550,26550,26600,26500,1088
20240307,145200,33847249450,26550,26500,26550,26500,2056
20240307,145100,33792752700,26500,26550,26550,26500,931
20240307,145000,33768055000,26500,26550,26550,26500,654
20240307,144900,33750705500,26550,26550,26550,26500,3218
20240307,144800,33665403350,26500,26500,26550,26500,367
20240307,144700,33655674600,26500,26500,26550,26500,610
20240307,144600,33639487000,26550,26550,26600,26550,1105
20240307,144500,33610148100,26550,26550,26550,26500,5029
20240307,144400,33476696250,26550,26550,26550,26550,1090
20240307,144300,33447756750,26550,26550,26600,26500,3233
20240307,144200,33361930700,26550,26550,26550,26500,900
20240307,144100,33338061000,26500,26550,26550,26500,1668
20240307,144000,33293827600,26550,26550,26550,26550,1240
20240307,143900,33260905600,26550,26550,26550,26500,2577
20240307,143800,33192503250,26550,26600,26600,26550,766
20240307,143700,33172165500,26550,26550,26600,26550,1393
20240307,143600,33135178900,26550,26600,26600,26550,8017
20240307,143500,32922316900,26550,26550,26600,26550,1217
20240307,143400,32889996550,26550,26550,26600,26550,377
20240307,143300,32879980500,26550,26550,26600,26550,318
20240307,143200,32871529600,26600,26600,26600,26550,1083
20240307,143100,32842767400,26600,26550,26600,26550,1518
20240307,143000,32802408600,26550,26550,26600,26550,1089
20240307,142900,32773481800,26550,26550,26600,26550,351
20240307,142800,32764154750,26550,26600,26600,26550,2459
20240307,142700,32698769900,26600,26600,26650,26600,650
20240307,142600,32681479800,26600,26600,26650,26600,1812
20240307,142500,32633280500,26600,26650,26650,26550,7185
20240307,142400,32442206150,26600,26600,26650,26600,1561
20240307,142300,32400683500,26600,26650,26650,26600,7986
20240307,142200,32188235350,26600,26650,26700,26600,4074
20240307,142100,32079848450,26650,26700,26700,26650,9871
20240307,142000,31816782200,26650,26650,26700,26650,601
20240307,141900,31800740350,26700,26700,26700,26650,921
20240307,141800,31776177950,26700,26700,26700,26650,253
20240307,141700,31769431150,26700,26700,26700,26650,747
20240307,141600,31749489200,26650,26700,26700,26650,872
20240307,141500,31726210050,26700,26700,26750,26700,428
20240307,141400,31714780650,26700,26700,26700,26700,1018
20240307,141300,31687600050,26750,26700,26750,26700,2980
20240307,141200,31608024600,26750,26700,26750,26650,2218
20240307,141100,31548809550,26650,26650,26700,26650,1162
20240307,141000,31517802250,26700,26650,26700,26650,1148
20240307,140900,31487184950,26700,26650,26700,26650,1094
20240307,140800,31458029700,26650,26650,26700,26650,1312
20240307,140700,31423063950,26650,26650,26700,26650,364
20240307,140600,31413363200,26650,26700,26700,26650,107
20240307,140500,31410510950,26700,26650,26700,26650,100
20240307,140400,31407845800,26650,26650,26700,26650,215
20240307,140300,31402113000,26650,26650,26650,26650,245
20240307,140200,31395583750,26650,26650,26700,26650,126
20240307,140100,31392225550,26700,26700,26700,26650,648
20240307,140000,31374948050,26700,26700,26700,26650,325
20240307,135900,31366273350,26650,26700,26700,26650,416
20240307,135800,31355171450,26700,26650,26700,26650,1077
20240307,135700,31326463850,26650,26700,26700,26650,606
20240307,135600,31310306100,26700,26700,26700,26650,308
20240307,135500,31302092200,26700,26650,26700,26650,181
20240307,135400,31297262350,26650,26650,26700,26650,598
20240307,135300,31281325500,26650,26700,26700,26650,231
20240307,135200,31275161150,26650,26650,26700,26650,437
20240307,135100,31263501600,26700,26650,26700,26650,346
20240307,135000,31254274500,26650,26700,26700,26650,215
20240307,134900,31248538100,26700,26700,26700,26650,150
20240307,134800,31244536900,26650,26650,26700,26650,2267
20240307,134700,31184113200,26650,26650,26700,26650,367
20240307,134600,31174325650,26700,26700,26700,26650,441
20240307,134500,31162557000,26650,26650,26700,26650,112
20240307,134400,31159572050,26700,26650,26700,26650,379
20240307,134300,31149467500,26650,26750,26750,26650,933
20240307,134200,31124591600,26750,26650,26750,26650,338
20240307,134100,31115562050,26650,26650,26700,26650,252
20240307,134000,31108842850,26650,26700,26700,26650,829
20240307,133900,31086714200,26650,26650,26700,26650,637
20240307,133800,31069730950,26700,26650,26700,26650,83
20240307,133700,31067518900,26650,26650,26700,26650,704
20240307,133600,31048755600,26700,26650,26700,26650,492
20240307,133500,31035640250,26650,26650,26700,26650,1345
20240307,133400,30999783300,26650,26700,26700,26650,398
20240307,133300,30989172600,26650,26650,26700,26650,528
20240307,133200,30975096350,26700,26650,26700,26650,3222
20240307,133100,30889185000,26650,26700,26700,26650,484
20240307,133000,30876281450,26700,26700,26700,26650,156
20240307,132900,30872121250,26650,26650,26700,26650,3896
20240307,132800,30768285350,26700,26700,26700,26650,269
20240307,132700,30761104950,26650,26700,26700,26650,930
20240307,132600,30736278400,26700,26700,26750,26700,571
20240307,132500,30721029550,26700,26700,26750,26700,308
20240307,132400,30712805450,26750,26750,26750,26700,263
20240307,132300,30705772100,26750,26750,26750,26700,354
20240307,132200,30696307500,26750,26750,26750,26700,716
20240307,132100,30677187350,26750,26750,26750,26700,268
20240307,132000,30670023950,26700,26800,26800,26700,503
20240307,131900,30656572300,26650,26800,26800,26650,1480
20240307,131800,30617049000,26800,26750,26800,26750,515
20240307,131700,30603269600,26750,26750,26800,26750,136
20240307,131600,30599629750,26750,26700,26900,26700,3817
20240307,131500,30497184900,26700,26750,26750,26700,1774
20240307,131400,30449808100,26750,26750,26800,26750,1138
20240307,131300,30419366450,26800,26800,26850,26800,4596
20240307,131200,30296193600,26800,26850,26850,26800,70
20240307,131100,30294317350,26850,26850,26850,26800,211
20240307,131000,30288652150,26850,26850,26900,26800,271
20240307,130900,30281376300,26800,26900,26900,26800,2309
20240307,130800,30219377200,26900,26850,26900,26850,189
20240307,130700,30214298850,26850,26900,26900,26850,38
20240307,130600,30213278400,26850,26900,26900,26850,619
20240307,130500,30196653350,26850,26850,26850,26850,69
20240307,130400,30194800700,26850,26850,26850,26850,335
20240307,130300,30185805950,26850,26850,26900,26850,1715
20240307,130200,30139748350,26850,26900,26900,26850,340
20240307,130100,30130603950,26900,26900,26900,26850,810
20240307,130000,30108827700,26900,26800,26900,26800,2565
20240307,125900,30040034350,26800,26700,26800,26700,2067
20240307,125800,29984744600,26750,26700,26750,26700,420
20240307,125700,29973524350,26750,26750,26750,26700,217
20240307,125600,29967727800,26750,26750,26750,26700,144
20240307,125500,29963881400,26750,26700,26750,26700,489
20240307,125400,29950822150,26650,26700,26750,26650,389
20240307,125300,29940435700,26700,26750,26750,26650,722
20240307,125200,29921158550,26750,26700,26750,26700,578
20240307,125100,29905718100,26700,26700,26700,26650,1437
20240307,125000,29867355250,26650,26700,26700,26650,566
20240307,124900,29852264300,26650,26700,26700,26650,435
20240307,124800,29840658600,26650,26700,26700,26650,505
20240307,124700,29827178650,26700,26650,26700,26650,494
20240307,124600,29813990550,26700,26700,26700,26650,121
20240307,124500,29810760750,26700,26650,26700,26650,457
20240307,124400,29798571350,26650,26700,26700,26650,131
20240307,124300,29795074600,26650,26650,26700,26650,517
20240307,124200,29781293550,26700,26700,26750,26650,1194
20240307,124100,29749451900,26700,26650,26750,26650,635
20240307,124000,29732498800,26650,26700,26700,26650,2532
20240307,123900,29664902500,26700,26650,26700,26650,183
20240307,123800,29660024500,26650,26650,26700,26650,445
20240307,123700,29648161050,26700,26700,26700,26650,400
20240307,123600,29637497650,26700,26650,26700,26650,51
20240307,123500,29636138100,26650,26650,26700,26650,384
20240307,123400,29625893100,26650,26700,26700,26650,23
20240307,123300,29625280050,26650,26650,26700,26650,1197
20240307,123200,29593379500,26650,26650,26700,26600,1363
20240307,123100,29557065950,26650,26650,26700,26650,206
20240307,123000,29551576000,26650,26700,26700,26650,339
20240307,122900,29542534850,26700,26700,26700,26650,444
20240307,122800,29530701750,26700,26700,26700,26650,191
20240307,122700,29525611450,26650,26650,26700,26650,192
20240307,122600,29520491400,26700,26600,26700,26600,171
20240307,122500,29515941650,26600,26650,26650,26600,2101
20240307,122400,29460007450,26600,26650,26650,26600,950
20240307,122300,29434734250,26600,26600,26650,26600,5457
20240307,122200,29289576800,26650,26600,26650,26600,634
20240307,122100,29272708600,26600,26650,26650,26600,526
20240307,122000,29258694000,26700,26650,26700,26650,1026
20240307,121900,29231345100,26650,26650,26650,26600,1799
20240307,121800,29183406100,26650,26650,26650,26600,456
20240307,121700,29171258550,26650,26650,26650,26600,391
20240307,121600,29160848350,26650,26600,26650,26600,2726
20240307,121500,29088336700,26650,26650,26650,26600,1026
20240307,121400,29061023950,26600,26600,26650,26600,5361
20240307,121300,28918417850,26600,26650,26700,26600,4942
20240307,121200,28786718150,26650,26650,26700,26650,298
20240307,121100,28778763800,26700,26650,26700,26650,979
20240307,121000,28752672750,26650,26700,26700,26650,295
20240307,120900,28744804650,26700,26700,26700,26650,485
20240307,120800,28731860050,26700,26700,26700,26650,1602
20240307,120700,28689113850,26700,26800,26800,26700,2159
20240307,120600,28631433750,26750,26700,26750,26700,638
20240307,120500,28614373750,26750,26750,26750,26750,957
20240307,120400,28588774000,26750,26750,26750,26700,742
20240307,120300,28568929100,26700,26750,26750,26700,45
20240307,120200,28567726750,26750,26650,26750,26650,949
20240307,120100,28542387250,26700,26700,26700,26650,237
20240307,120000,28536063000,26650,26700,26700,26650,128
20240307,115900,28532651600,26700,26650,26700,26600,2058
20240307,115800,28477866050,26650,26600,26650,26600,1038
20240307,115700,28450234950,26650,26650,26700,26600,1586
20240307,115600,28407973750,26700,26700,26700,26650,293
20240307,115500,28400158750,26700,26650,26700,26650,1308
20240307,115400,28365290150,26650,26700,26700,26650,416
20240307,115300,28354200100,26650,26650,26700,26650,837
20240307,115200,28331890650,26650,26650,26700,26650,2791
20240307,115100,28257506500,26700,26700,26750,26650,435
20240307,115000,28245888550,26700,26700,26750,26700,674
20240307,114900,28227890650,26700,26700,26700,26650,207
20240307,114800,28222364600,26700,26750,26750,26650,3072
20240307,114700,28140438400,26750,26700,26750,26700,560
20240307,114600,28125483200,26750,26700,26750,26700,208
20240307,114500,28119928950,26750,26700,26750,26700,278
20240307,114400,28112503750,26700,26650,26700,26650,906
20240307,114300,28088318300,26650,26750,26750,26650,188
20240307,114200,28083303150,26700,26650,26700,26650,2495
20240307,114100,28016687500,26700,26650,26700,26650,911
20240307,114000,27992405850,26650,26600,26650,26600,1110
20240307,113900,27962876350,26600,26650,26650,26600,1259
20240307,113800,27929384050,26600,26650,26650,26600,599
20240307,113700,27913434950,26650,26650,26650,26600,1599
20240307,113600,27870824200,26700,26700,26750,26700,653
20240307,113500,27853385800,26700,26650,26700,26650,2097
20240307,113400,27797415100,26650,26650,26700,26650,1350
20240307,113300,27761437450,26650,26650,26700,26650,2636
20240307,113200,27691184600,26650,26650,26700,26650,1195
20240307,113100,27659336850,26700,26650,26700,26650,1472
20240307,113000,27620099750,26650,26700,26700,26650,1716
20240307,112900,27574290400,26700,26750,26750,26700,5388
20240307,112800,27430426900,26700,26750,26750,26700,10971
20240307,112700,27137499500,26700,26750,26750,26700,9689
20240307,112600,26878385150,26750,26750,26800,26750,2246
20240307,112500,26818294300,26750,26800,26800,26750,1734
20240307,112400,26771879100,26800,26800,26850,26800,968
20240307,112300,26745936250,26800,26800,26850,26800,902
20240307,112200,26721758800,26800,26800,26850,26800,4231
20240307,112100,26608367950,26800,26800,26850,26800,523
20240307,112000,26594350050,26800,26800,26850,26800,1190
20240307,111900,26562454400,26850,26800,26850,26800,2472
20240307,111800,26496131150,26800,26850,26850,26800,1005
20240307,111700,26469191600,26850,26800,26900,26800,1853
20240307,111600,26419489900,26800,26850,26850,26800,1072
20240307,111500,26390751200,26800,26800,26850,26800,1331
20240307,111400,26355077550,26800,26850,26850,26800,1732
20240307,111300,26308601100,26900,26850,26900,26850,1078
20240307,111200,26279649800,26850,26850,26900,26850,905
20240307,111100,26255326000,26900,26850,26900,26850,929
20240307,111000,26230379100,26800,26850,26850,26800,1462
20240307,110900,26191172300,26850,26900,26900,26850,7511
20240307,110800,25989365250,26900,26900,26950,26900,868
20240307,110700,25966009550,26900,26900,26950,26900,775
20240307,110600,25945155650,26900,26950,26950,26900,879
20240307,110500,25921486700,26950,26900,27000,26900,1732
20240307,110400,25874844150,26900,26850,26900,26850,1565
20240307,110300,25832768900,26850,26850,26900,26850,1883
20240307,110200,25782196550,26850,26800,26850,26800,1032
20240307,110100,25754512350,26800,26850,26850,26800,1252
20240307,110000,25720925200,26900,26850,26900,26850,3050
20240307,105900,25639026800,26850,26850,26900,26850,987
20240307,105800,25612519550,26850,26900,26900,26850,8577
20240307,105700,25381919150,26900,26900,26900,26850,2542
20240307,105600,25313603300,26900,26850,26900,26850,1602
20240307,105500,25270533250,26850,26850,26900,26850,1019
20240307,105400,25243157400,26900,26900,26900,26850,846
20240307,105300,25220429500,26900,26900,26900,26850,3170
20240307,105200,25135275350,26900,26900,26900,26850,981
20240307,105100,25108915650,26900,26950,26950,26850,1533
20240307,105000,25067694000,26950,26900,26950,26850,1799
20240307,104900,25019316150,26900,26900,26950,26850,759
20240307,104800,24998913250,26900,26900,26950,26850,1241
20240307,104700,24965540350,26900,26950,26950,26900,1996
20240307,104600,24911841250,26900,26800,26950,26800,2496
20240307,104500,24844790150,26800,26800,26850,26800,3818
20240307,104400,24742467500,26800,26850,26900,26800,6567
20240307,104300,24566437550,26800,26850,26850,26800,3674
20240307,104200,24467940000,26850,26900,26900,26850,6902
20240307,104100,24282591150,26850,26900,26950,26850,1756
20240307,104000,24235401700,26900,26850,26950,26850,3460
20240307,103900,24142427450,26900,26900,26900,26850,1124
20240307,103800,24112213300,26900,27000,27000,26900,8548
20240307,103700,23882000850,27000,26950,27000,26950,3025
20240307,103600,23800336350,26950,27000,27000,26900,10657
20240307,103500,23513312700,27000,27050,27100,27000,19249
20240307,103400,22993162600,27100,27050,27100,27050,3567
20240307,103300,22896643050,27100,27100,27150,27050,6324
20240307,103200,22725310700,27100,27150,27150,27100,609
20240307,103100,22708796600,27100,27200,27200,27100,2068
20240307,103000,22652638950,27200,27250,27250,27200,2681
20240307,102900,22579640850,27300,27200,27300,27200,3080
20240307,102800,22495790400,27150,27100,27150,27050,2331
20240307,102700,22432572400,27100,27100,27150,27050,1149
20240307,102600,22401445700,27050,27100,27100,27050,1857
20240307,102500,22351154050,27100,27050,27100,27050,569
20240307,102400,22335739800,27100,27100,27150,27000,13802
20240307,102300,21962400400,27100,27100,27150,27100,5017
20240307,102200,21826381000,27100,27100,27150,27050,3363
20240307,102100,21735333100,27050,27150,27150,27050,3764
20240307,102000,21633415700,27100,27050,27150,27050,4679
20240307,101900,21506629600,27050,27100,27100,27050,3241
20240307,101800,21418939700,27100,27150,27150,27050,17952
20240307,101700,20932617700,27150,27150,27150,27100,3503
20240307,101600,20837545650,27150,27200,27200,27100,7926
20240307,101500,20622348350,27150,27200,27200,27150,3853
20240307,101400,20517715150,27200,27200,27250,27150,7552
20240307,101300,20312288350,27250,27200,27250,27200,5427
20240307,101200,20164627800,27200,27250,27250,27200,2964
20240307,101100,20084001100,27250,27250,27300,27250,3540
20240307,101000,19987528700,27300,27250,27300,27250,2285
20240307,100900,19925240450,27300,27350,27350,27250,3864
20240307,100800,19819883300,27350,27350,27350,27300,1554
20240307,100700,19777448600,27350,27300,27350,27250,8721
20240307,100600,19539572350,27250,27300,27300,27250,3383
20240307,100500,19447363350,27250,27400,27400,27250,18594
20240307,100400,18939992250,27350,27350,27400,27300,10569
20240307,100300,18650927300,27350,27400,27450,27350,4770
20240307,100200,18520261250,27400,27450,27500,27400,4196
20240307,100100,18405079550,27450,27450,27500,27450,4692
20240307,100000,18276241200,27450,27500,27550,27400,10826
20240307,095900,17979204500,27500,27500,27500,27500,1534
20240307,095800,17937019500,27500,27500,27550,27450,5271
20240307,095700,17792201450,27500,27500,27550,27450,3559
20240307,095600,17694333050,27500,27550,27600,27450,11168
20240307,095500,17387199950,27550,27550,27600,27550,3216
20240307,095400,17298586350,27550,27550,27600,27550,1279
20240307,095300,17263349850,27600,27550,27600,27500,2161
20240307,095200,17203833500,27550,27550,27600,27500,4742
20240307,095100,17073200200,27550,27550,27600,27500,7685
20240307,095000,16861566050,27550,27600,27650,27550,3571
20240307,094900,16763006350,27600,27650,27650,27600,1719
20240307,094800,16715561500,27600,27650,27650,27600,3354
20240307,094700,16622926250,27650,27650,27700,27600,5064
20240307,094600,16482904350,27650,27650,27650,27600,3560
20240307,094500,16384486500,27650,27650,27700,27600,5126
20240307,094400,16242853400,27650,27700,27700,27650,5325
20240307,094300,16095378150,27700,27750,27750,27700,2594
20240307,094200,16023427850,27750,27700,27750,27650,4671
20240307,094100,15893994000,27700,27700,27750,27650,2945
20240307,094000,15812419250,27700,27750,27800,27700,5663
20240307,093900,15655409200,27750,27800,27800,27600,9423
20240307,093800,15394044250,27750,27650,27750,27600,8396
20240307,093700,15161517950,27650,27550,27650,27550,2249
20240307,093600,15099446300,27550,27550,27600,27500,4857
20240307,093500,14965602200,27550,27550,27550,27500,928
20240307,093400,14940075350,27550,27500,27550,27500,1264
20240307,093300,14905295400,27500,27500,27550,27450,1444
20240307,093200,14865583050,27500,27550,27550,27500,2410
20240307,093100,14799251950,27550,27450,27600,27400,7560
20240307,093000,14590981150,27400,27350,27500,27300,6968
20240307,092900,14400072800,27350,27350,27450,27350,4173
20240307,092800,14285883700,27450,27500,27500,27350,10724
20240307,092700,13991948000,27500,27550,27600,27450,9578
20240307,092600,13728550950,27550,27500,27550,27450,4778
20240307,092500,13597180550,27500,27400,27550,27350,6866
20240307,092400,13408660300,27400,27350,27400,27300,10861
20240307,092300,13111927050,27350,27650,27700,27350,27720
20240307,092200,12350389350,27650,27550,27700,27500,8074
20240307,092100,12127702700,27600,27700,27800,27550,19157
20240307,092000,11598040700,27750,27850,27950,27700,28183
20240307,091900,10813951400,27950,27950,28150,27850,59474
20240307,091800,9149826300,27950,27750,28000,27700,57410
20240307,091700,7549311500,27750,27600,27750,27500,16574
20240307,091600,7090447550,27600,27550,27650,27450,22246
20240307,091500,6478431150,27500,27550,27550,27500,13643
20240307,091400,6103011600,27550,27550,27600,27500,5213
20240307,091300,5959481750,27500,27550,27600,27450,11710
20240307,091200,5637031450,27550,27600,27600,27500,4024
20240307,091100,5526187400,27600,27650,27650,27550,7761
20240307,091000,5312103250,27600,27600,27700,27550,14048
20240307,090900,4923916200,27650,27500,27650,27500,8819
20240307,090800,4680674200,27500,27450,27550,27400,12155
20240307,090700,4346744650,27400,27450,27450,27400,12163
20240307,090600,4012999500,27450,27500,27550,27450,5365
20240307,090500,3865571550,27500,27550,27550,27450,12668
20240307,090400,3517408750,27500,27500,27600,27450,14735
20240307,090300,3111978950,27500,27500,27550,27500,7611
20240307,090200,2902539600,27550,27650,27650,27500,17505
20240307,090100,2420441850,27600,27700,27700,27600,20156
20240307,090000,1863355250,27650,27500,27800,27450,67491