stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,194300,125858520800,28200,28200,28200,28200,48443
20240308,194200,125858520800,28200,28200,28200,28200,0
20240308,194100,125858520800,28200,28200,28200,28200,0
20240308,194000,125858520800,28200,28200,28200,28200,0
20240308,193900,125858520800,28200,28200,28200,28200,0
20240308,193800,125858520800,28200,28200,28200,28200,0
20240308,193700,125858520800,28200,28200,28200,28200,0
20240308,193600,125858520800,28200,28200,28200,28200,0
20240308,193500,125858520800,28200,28200,28200,28200,0
20240308,193400,125858520800,28200,28200,28200,28200,0
20240308,193300,125858520800,28200,28200,28200,28200,0
20240308,193200,125858520800,28200,28200,28200,28200,0
20240308,193100,125858520800,28200,28200,28200,28200,0
20240308,193000,125858520800,28200,28200,28200,28200,0
20240308,192900,125858520800,28200,28200,28200,28200,0
20240308,192800,125858520800,28200,28200,28200,28200,0
20240308,192700,125858520800,28200,28200,28200,28200,0
20240308,192600,125858520800,28200,28200,28200,28200,0
20240308,192500,125858520800,28200,28200,28200,28200,0
20240308,192400,125858520800,28200,28200,28200,28200,0
20240308,192300,125858520800,28200,28200,28200,28200,0
20240308,192200,125858520800,28200,28200,28200,28200,0
20240308,192100,125858520800,28200,28200,28200,28200,0
20240308,192000,125858520800,28200,28200,28200,28200,0
20240308,191900,125858520800,28200,28200,28200,28200,0
20240308,191800,125858520800,28200,28200,28200,28200,0
20240308,191700,125858520800,28200,28200,28200,28200,0
20240308,191600,125858520800,28200,28200,28200,28200,0
20240308,191500,125858520800,28200,28200,28200,28200,0
20240308,191400,125858520800,28200,28200,28200,28200,0
20240308,191300,125858520800,28200,28200,28200,28200,48443
20240308,191200,125858520800,28200,28200,28200,28200,0
20240308,191100,125858520800,28200,28200,28200,28200,0
20240308,191000,125858520800,28200,28200,28200,28200,0
20240308,190900,125858520800,28200,28200,28200,28200,0
20240308,190800,125858520800,28200,28200,28200,28200,0
20240308,190700,125858520800,28200,28200,28200,28200,0
20240308,190600,125858520800,28200,28200,28200,28200,0
20240308,190500,125858520800,28200,28200,28200,28200,0
20240308,190400,125858520800,28200,28200,28200,28200,0
20240308,190300,125858520800,28200,28200,28200,28200,0
20240308,190200,125858520800,28200,28200,28200,28200,0
20240308,190100,125858520800,28200,28200,28200,28200,0
20240308,190000,125858520800,28200,28200,28200,28200,0
20240308,185900,125858520800,28200,28200,28200,28200,0
20240308,185800,125858520800,28200,28200,28200,28200,0
20240308,185700,125858520800,28200,28200,28200,28200,0
20240308,185600,125858520800,28200,28200,28200,28200,0
20240308,185500,125858520800,28200,28200,28200,28200,0
20240308,185400,125858520800,28200,28200,28200,28200,0
20240308,185300,125858520800,28200,28200,28200,28200,0
20240308,185200,125858520800,28200,28200,28200,28200,0
20240308,185100,125858520800,28200,28200,28200,28200,0
20240308,185000,125858520800,28200,28200,28200,28200,0
20240308,184900,125858520800,28200,28200,28200,28200,0
20240308,184800,125858520800,28200,28200,28200,28200,0
20240308,184700,125858520800,28200,28200,28200,28200,0
20240308,184600,125858520800,28200,28200,28200,28200,0
20240308,184500,125858520800,28200,28200,28200,28200,0
20240308,184400,125858520800,28200,28200,28200,28200,0
20240308,184300,125858520800,28200,28200,28200,28200,48443
20240308,184200,125858520800,28200,28200,28200,28200,0
20240308,184100,125858520800,28200,28200,28200,28200,0
20240308,184000,125858520800,28200,28200,28200,28200,0
20240308,183900,125858520800,28200,28200,28200,28200,0
20240308,183800,125858520800,28200,28200,28200,28200,0
20240308,183700,125858520800,28200,28200,28200,28200,0
20240308,183600,125858520800,28200,28200,28200,28200,0
20240308,183500,125858520800,28200,28200,28200,28200,0
20240308,183400,125858520800,28200,28200,28200,28200,0
20240308,183300,125858520800,28200,28200,28200,28200,0
20240308,183200,125858520800,28200,28200,28200,28200,0
20240308,183100,125858520800,28200,28200,28200,28200,0
20240308,183000,125858520800,28200,28200,28200,28200,0
20240308,182900,125858520800,28200,28200,28200,28200,0
20240308,182800,125858520800,28200,28200,28200,28200,0
20240308,182700,125858520800,28200,28200,28200,28200,0
20240308,182600,125858520800,28200,28200,28200,28200,0
20240308,182500,125858520800,28200,28200,28200,28200,0
20240308,182400,125858520800,28200,28200,28200,28200,0
20240308,182300,125858520800,28200,28200,28200,28200,0
20240308,182200,125858520800,28200,28200,28200,28200,0
20240308,182100,125858520800,28200,28200,28200,28200,0
20240308,182000,125858520800,28200,28200,28200,28200,0
20240308,181900,125858520800,28200,28200,28200,28200,0
20240308,181800,125858520800,28200,28200,28200,28200,0
20240308,181700,125858520800,28200,28200,28200,28200,0
20240308,181600,125858520800,28200,28200,28200,28200,0
20240308,181500,125858520800,28200,28200,28200,28200,0
20240308,181400,125858520800,28200,28200,28200,28200,0
20240308,181300,125858520800,28200,28200,28200,28200,48443
20240308,181200,125858520800,28200,28200,28200,28200,0
20240308,181100,125858520800,28200,28200,28200,28200,0
20240308,181000,125858520800,28200,28200,28200,28200,0
20240308,180900,125858520800,28200,28200,28200,28200,0
20240308,180800,125858520800,28200,28200,28200,28200,0
20240308,180700,125858520800,28200,28200,28200,28200,0
20240308,180600,125858520800,28200,28200,28200,28200,0
20240308,180500,125858520800,28200,28200,28200,28200,0
20240308,180400,125858520800,28200,28200,28200,28200,0
20240308,180300,125858520800,28200,28200,28200,28200,0
20240308,180200,125858520800,28200,28200,28200,28200,0
20240308,180100,125858520800,28200,28200,28200,28200,0
20240308,180000,125858520800,28200,28200,28200,28200,0
20240308,175900,125858520800,28200,28200,28200,28200,0
20240308,175800,125858520800,28200,28200,28200,28200,0
20240308,175700,125858520800,28200,28200,28200,28200,0
20240308,175600,125858520800,28200,28200,28200,28200,0
20240308,175500,125858520800,28200,28200,28200,28200,0
20240308,175400,125858520800,28200,28200,28200,28200,0
20240308,175300,125858520800,28200,28200,28200,28200,0
20240308,175200,125858520800,28200,28200,28200,28200,0
20240308,175100,125858520800,28200,28200,28200,28200,0
20240308,175000,125858520800,28200,28200,28200,28200,0
20240308,174900,125858520800,28200,28200,28200,28200,0
20240308,174800,125858520800,28200,28200,28200,28200,0
20240308,174700,125858520800,28200,28200,28200,28200,0
20240308,174600,125858520800,28200,28200,28200,28200,0
20240308,174500,125858520800,28200,28200,28200,28200,0
20240308,174400,125858520800,28200,28200,28200,28200,0
20240308,174300,125858520800,28200,28200,28200,28200,48443
20240308,174200,125858520800,28200,28200,28200,28200,0
20240308,174100,125858520800,28200,28200,28200,28200,0
20240308,174000,125858520800,28200,28200,28200,28200,0
20240308,173900,125858520800,28200,28200,28200,28200,0
20240308,173800,125858520800,28200,28200,28200,28200,0
20240308,173700,125858520800,28200,28200,28200,28200,0
20240308,173600,125858520800,28200,28200,28200,28200,0
20240308,173500,125858520800,28200,28200,28200,28200,0
20240308,173400,125858520800,28200,28200,28200,28200,0
20240308,173300,125858520800,28200,28200,28200,28200,0
20240308,173200,125858520800,28200,28200,28200,28200,0
20240308,173100,125858520800,28200,28200,28200,28200,0
20240308,173000,125858520800,28200,28200,28200,28200,0
20240308,172900,125858520800,28200,28200,28200,28200,0
20240308,172800,125858520800,28200,28200,28200,28200,0
20240308,172700,125858520800,28200,28200,28200,28200,0
20240308,172600,125858520800,28200,28200,28200,28200,0
20240308,172500,125858520800,28200,28200,28200,28200,0
20240308,172400,125858520800,28200,28200,28200,28200,0
20240308,172300,125858520800,28200,28200,28200,28200,0
20240308,172200,125858520800,28200,28200,28200,28200,0
20240308,172100,125858520800,28200,28200,28200,28200,0
20240308,172000,125858520800,28200,28200,28200,28200,0
20240308,171900,125858520800,28200,28200,28200,28200,0
20240308,171800,125858520800,28200,28200,28200,28200,0
20240308,171700,125858520800,28200,28200,28200,28200,0
20240308,171600,125858520800,28200,28200,28200,28200,0
20240308,171500,125858520800,28200,28200,28200,28200,0
20240308,171400,125858520800,28200,28200,28200,28200,0
20240308,171300,125858520800,28200,28200,28200,28200,48443
20240308,171200,125858520800,28200,28200,28200,28200,0
20240308,171100,125858520800,28200,28200,28200,28200,0
20240308,171000,125858520800,28200,28200,28200,28200,0
20240308,170900,125858520800,28200,28200,28200,28200,0
20240308,170800,125858520800,28200,28200,28200,28200,0
20240308,170700,125858520800,28200,28200,28200,28200,0
20240308,170600,125858520800,28200,28200,28200,28200,0
20240308,170500,125858520800,28200,28200,28200,28200,0
20240308,170400,125858520800,28200,28200,28200,28200,0
20240308,170300,125858520800,28200,28200,28200,28200,0
20240308,170200,125858520800,28200,28200,28200,28200,0
20240308,170100,125858520800,28200,28200,28200,28200,0
20240308,170000,125858520800,28200,28200,28200,28200,0
20240308,165900,125858520800,28200,28200,28200,28200,0
20240308,165800,125858520800,28200,28200,28200,28200,0
20240308,165700,125858520800,28200,28200,28200,28200,0
20240308,165600,125858520800,28200,28200,28200,28200,0
20240308,165500,125858520800,28200,28200,28200,28200,0
20240308,165400,125858520800,28200,28200,28200,28200,0
20240308,165300,125858520800,28200,28200,28200,28200,0
20240308,165200,125858520800,28200,28200,28200,28200,0
20240308,165100,125858520800,28200,28200,28200,28200,0
20240308,165000,125858520800,28200,28200,28200,28200,0
20240308,164900,125858520800,28200,28200,28200,28200,0
20240308,164800,125858520800,28200,28200,28200,28200,0
20240308,164700,125858520800,28200,28200,28200,28200,0
20240308,164600,125858520800,28200,28200,28200,28200,0
20240308,164500,125858520800,28200,28200,28200,28200,0
20240308,164400,125858520800,28200,28200,28200,28200,0
20240308,164300,125858520800,28200,28200,28200,28200,48443
20240308,164200,125858520800,28200,28200,28200,28200,0
20240308,164100,125858520800,28200,28200,28200,28200,0
20240308,164000,125858520800,28200,28200,28200,28200,0
20240308,163900,125858520800,28200,28200,28200,28200,0
20240308,163800,125858520800,28200,28200,28200,28200,0
20240308,163700,125858520800,28200,28200,28200,28200,0
20240308,163600,125858520800,28200,28200,28200,28200,0
20240308,163500,125858520800,28200,28200,28200,28200,0
20240308,163400,125858520800,28200,28200,28200,28200,0
20240308,163300,125858520800,28200,28200,28200,28200,0
20240308,163200,125858520800,28200,28200,28200,28200,0
20240308,163100,125858520800,28200,28200,28200,28200,0
20240308,163000,125858520800,28200,28200,28200,28200,0
20240308,162900,125858520800,28200,28200,28200,28200,0
20240308,162800,125858520800,28200,28200,28200,28200,0
20240308,162700,125858520800,28200,28200,28200,28200,0
20240308,162600,125858520800,28200,28200,28200,28200,0
20240308,162500,125858520800,28200,28200,28200,28200,0
20240308,162400,125858520800,28200,28200,28200,28200,0
20240308,162300,125858520800,28200,28200,28200,28200,0
20240308,162200,125858520800,28200,28200,28200,28200,0
20240308,162100,125858520800,28200,28200,28200,28200,0
20240308,162000,125858520800,28200,28200,28200,28200,0
20240308,161900,125858520800,28200,28200,28200,28200,0
20240308,161800,125858520800,28200,28200,28200,28200,0
20240308,161700,125858520800,28200,28200,28200,28200,0
20240308,161600,125858520800,28200,28200,28200,28200,0
20240308,161500,125858520800,28200,28200,28200,28200,0
20240308,161400,125858520800,28200,28200,28200,28200,0
20240308,161300,125858520800,28200,28200,28200,28200,48443
20240308,161200,125858520800,28200,28200,28200,28200,0
20240308,161100,125858520800,28200,28200,28200,28200,0
20240308,161000,125858520800,28200,28200,28200,28200,0
20240308,160900,125858520800,28200,28200,28200,28200,0
20240308,160800,125858520800,28200,28200,28200,28200,0
20240308,160700,125858520800,28200,28200,28200,28200,0
20240308,160600,125858520800,28200,28200,28200,28200,0
20240308,160500,125858520800,28200,28200,28200,28200,0
20240308,160400,125858520800,28200,28200,28200,28200,0
20240308,160300,125858520800,28200,28200,28200,28200,0
20240308,160200,125858520800,28200,28200,28200,28200,0
20240308,160100,125858520800,28200,28200,28200,28200,0
20240308,160000,125858520800,28200,28200,28200,28200,0
20240308,155900,125858520800,28200,28200,28200,28200,0
20240308,155800,125858520800,28200,28200,28200,28200,0
20240308,155700,125858520800,28200,28200,28200,28200,0
20240308,155600,125858520800,28200,28200,28200,28200,0
20240308,155500,125858520800,28200,28200,28200,28200,0
20240308,155400,125858520800,28200,28200,28200,28200,0
20240308,155300,125858520800,28200,28200,28200,28200,0
20240308,155200,125858520800,28200,28200,28200,28200,0
20240308,155100,125858520800,28200,28200,28200,28200,0
20240308,155000,125858520800,28200,28200,28200,28200,0
20240308,154900,125858520800,28200,28200,28200,28200,0
20240308,154800,125858520800,28200,28200,28200,28200,0
20240308,154700,125858520800,28200,28200,28200,28200,0
20240308,154600,125858520800,28200,28200,28200,28200,0
20240308,154500,125858520800,28200,28200,28200,28200,0
20240308,154400,125858520800,28200,28200,28200,28200,0
20240308,154300,125858520800,28200,28200,28200,28200,48443
20240308,154200,125858520800,28200,28200,28200,28200,0
20240308,154100,125858520800,28200,28200,28200,28200,0
20240308,154000,125858520800,28200,28200,28200,28200,0
20240308,153900,125858520800,28200,28200,28200,28200,0
20240308,153800,125858520800,28200,28200,28200,28200,0
20240308,153700,125858520800,28200,28200,28200,28200,0
20240308,153600,125858520800,28200,28200,28200,28200,0
20240308,153500,125858520800,28200,28200,28200,28200,0
20240308,153400,125858520800,28200,28200,28200,28200,0
20240308,153300,125858520800,28200,28200,28200,28200,0
20240308,153200,125858520800,28200,28200,28200,28200,0
20240308,153100,125858520800,28200,28200,28200,28200,0
20240308,153000,125858520800,28200,28200,28200,28200,48443
20240308,152900,124492428200,28100,28100,28100,28100,0
20240308,152800,124492428200,28100,28100,28100,28100,0
20240308,152700,124492428200,28100,28100,28100,28100,0
20240308,152600,124492428200,28100,28100,28100,28100,0
20240308,152500,124492428200,28100,28100,28100,28100,0
20240308,152400,124492428200,28100,28100,28100,28100,0
20240308,152300,124492428200,28100,28100,28100,28100,0
20240308,152200,124492428200,28100,28100,28100,28100,0
20240308,152100,124492428200,28100,28100,28100,28100,0
20240308,152000,124492428200,28100,28100,28100,28100,0
20240308,151900,124492428200,28100,28150,28150,28100,7584
20240308,151800,124279293050,28100,28100,28150,28050,7095
20240308,151700,124079969050,28150,28150,28150,28050,10337
20240308,151600,123789521150,28150,28200,28200,28100,11042
20240308,151500,123478747700,28200,28250,28250,28200,10085
20240308,151400,123194297350,28250,28250,28250,28200,4944
20240308,151300,123054731700,28250,28250,28300,28250,6532
20240308,151200,122870196300,28300,28250,28300,28250,4019
20240308,151100,122756626700,28300,28300,28300,28250,2726
20240308,151000,122679513250,28250,28350,28350,28250,5115
20240308,150900,122534748000,28300,28350,28350,28300,3521
20240308,150800,122435062950,28300,28300,28350,28250,5380
20240308,150700,122282812250,28300,28300,28300,28250,3339
20240308,150600,122188383850,28250,28300,28300,28250,5717
20240308,150500,122026676100,28300,28350,28350,28300,7174
20240308,150400,121823615350,28300,28300,28350,28300,1056
20240308,150300,121793708150,28300,28300,28350,28300,3654
20240308,150200,121690216150,28300,28350,28350,28300,1703
20240308,150100,121641995200,28350,28350,28400,28300,3656
20240308,150000,121538422550,28350,28400,28400,28300,5016
20240308,145900,121396193350,28400,28400,28400,28350,4442
20240308,145800,121270210250,28400,28450,28450,28350,6813
20240308,145700,121076697650,28400,28400,28450,28350,4350
20240308,145600,120953159250,28350,28400,28400,28350,10580
20240308,145500,120652731800,28350,28400,28400,28350,3778
20240308,145400,120545447600,28350,28350,28400,28350,1809
20240308,145300,120494115700,28350,28300,28400,28250,18972
20240308,145200,119956695200,28300,28250,28300,28200,961
20240308,145100,119929544200,28250,28250,28300,28200,2066
20240308,145000,119871201000,28250,28250,28300,28200,3853
20240308,144900,119762391350,28250,28250,28250,28200,2168
20240308,144800,119701204400,28200,28150,28250,28150,3420
20240308,144700,119604757000,28200,28200,28200,28150,4316
20240308,144600,119483189550,28200,28250,28250,28150,3471
20240308,144500,119385251100,28250,28200,28250,28150,3108
20240308,144400,119297616700,28150,28200,28200,28150,1943
20240308,144300,119242847950,28200,28200,28250,28150,4333
20240308,144200,119120623100,28200,28200,28250,28200,4765
20240308,144100,118986169450,28250,28200,28250,28150,4279
20240308,144000,118865486450,28250,28300,28300,28200,2971
20240308,143900,118781546950,28300,28250,28300,28250,1404
20240308,143800,118741858000,28250,28200,28300,28200,5305
20240308,143700,118591966250,28200,28300,28300,28200,2658
20240308,143600,118516870350,28250,28300,28300,28250,981
20240308,143500,118489141150,28250,28250,28250,28200,2932
20240308,143400,118406387200,28250,28200,28250,28200,1829
20240308,143300,118354770900,28250,28250,28300,28200,2743
20240308,143200,118277269450,28250,28300,28300,28250,3665
20240308,143100,118173692800,28300,28300,28350,28300,2184
20240308,143000,118111869850,28350,28250,28350,28250,2562
20240308,142900,118039374500,28300,28300,28350,28250,3941
20240308,142800,117927844550,28300,28300,28350,28300,1273
20240308,142700,117891774600,28350,28350,28350,28300,1479
20240308,142600,117849873700,28350,28350,28350,28300,1264
20240308,142500,117814053600,28350,28350,28350,28300,2060
20240308,142400,117755711650,28350,28350,28350,28300,2153
20240308,142300,117694737650,28350,28300,28350,28300,2512
20240308,142200,117623568150,28300,28350,28350,28300,1759
20240308,142100,117573727950,28300,28250,28350,28200,3479
20240308,142000,117475325200,28250,28250,28250,28200,774
20240308,141900,117453467150,28250,28150,28250,28150,3861
20240308,141800,117344592050,28150,28200,28250,28150,1343
20240308,141700,117306712300,28200,28200,28250,28200,1377
20240308,141600,117267852100,28200,28250,28250,28200,1802
20240308,141500,117217030650,28250,28250,28300,28150,3671
20240308,141400,117113435850,28200,28200,28250,28200,1446
20240308,141300,117072637550,28200,28250,28300,28200,2327
20240308,141200,117006908550,28200,28300,28300,28200,1560
20240308,141100,116962831400,28350,28250,28350,28200,10126
20240308,141000,116676928600,28250,28300,28300,28250,3361
20240308,140900,116581825350,28300,28300,28300,28250,1740
20240308,140800,116532600900,28300,28200,28300,28200,3109
20240308,140700,116444766300,28200,28150,28250,28150,3281
20240308,140600,116352235150,28150,28200,28250,28150,6408
20240308,140500,116171731650,28200,28250,28250,28200,4260
20240308,140400,116051493650,28200,28250,28300,28150,10932
20240308,140300,115743362200,28250,28250,28300,28250,1140
20240308,140200,115711140200,28250,28300,28300,28200,3257
20240308,140100,115619083650,28250,28300,28300,28250,4656
20240308,140000,115487505900,28300,28250,28300,28250,2515
20240308,135900,115416426900,28300,28300,28350,28250,4052
20240308,135800,115301839300,28350,28300,28350,28250,1644
20240308,135700,115255273800,28300,28250,28300,28250,3138
20240308,135600,115166544150,28300,28250,28300,28250,2861
20240308,135500,115085654550,28300,28300,28300,28250,3061
20240308,135400,114999160350,28250,28250,28300,28250,1143
20240308,135300,114966845250,28300,28300,28350,28250,2866
20240308,135200,114885820350,28300,28400,28400,28250,6492
20240308,135100,114701951350,28350,28450,28450,28350,2388
20240308,135000,114634123200,28450,28400,28450,28400,1299
20240308,134900,114597213700,28400,28350,28450,28350,1627
20240308,134800,114551002200,28400,28400,28450,28350,4270
20240308,134700,114429733150,28400,28400,28400,28350,4038
20240308,134600,114315206050,28400,28450,28450,28350,3940
20240308,134500,114203261200,28450,28500,28500,28400,4121
20240308,134400,114085930800,28450,28450,28500,28400,4065
20240308,134300,113970265300,28450,28450,28500,28400,1610
20240308,134200,113924465800,28500,28450,28500,28400,3237
20240308,134100,113832283850,28500,28500,28550,28450,2800
20240308,134000,113752513250,28500,28500,28550,28450,4294
20240308,133900,113630064100,28500,28550,28550,28450,6693
20240308,133800,113439392450,28500,28550,28600,28500,4478
20240308,133700,113311604750,28550,28600,28650,28500,17461
20240308,133600,112812387000,28600,28600,28600,28550,12939
20240308,133500,112442469050,28550,28500,28600,28450,16469
20240308,133400,111972575150,28500,28450,28500,28450,4397
20240308,133300,111847325400,28500,28450,28500,28450,2417
20240308,133200,111778521750,28500,28500,28500,28400,3869
20240308,133100,111668348600,28500,28400,28500,28350,18877
20240308,133000,111131106800,28400,28400,28450,28350,8012
20240308,132900,110903515950,28400,28400,28400,28350,2076
20240308,132800,110844613000,28400,28350,28400,28300,2926
20240308,132700,110761626650,28400,28350,28400,28300,4883
20240308,132600,110623271950,28350,28300,28400,28250,5715
20240308,132500,110461485700,28300,28100,28300,28050,15624
20240308,132400,110021448800,28100,28150,28150,28050,20963
20240308,132300,109432776550,28150,28200,28200,28150,10115
20240308,132200,109147848950,28200,28250,28250,28150,4202
20240308,132100,109029379800,28250,28250,28300,28200,10208
20240308,132000,108741356300,28250,28300,28350,28250,5684
20240308,131900,108580543450,28350,28350,28350,28300,3299
20240308,131800,108487047500,28350,28400,28400,28300,2449
20240308,131700,108417612400,28350,28450,28450,28300,8119
20240308,131600,108187393400,28400,28350,28450,28350,5876
20240308,131500,108020529150,28400,28350,28400,28350,2480
20240308,131400,107950155450,28350,28400,28450,28300,7416
20240308,131300,107739657700,28450,28500,28550,28400,7361
20240308,131200,107530106850,28550,28450,28550,28450,8797
20240308,131100,107279171450,28450,28600,28600,28400,12735
20240308,131000,106916327900,28600,28450,28600,28450,27486
20240308,130900,106132085450,28450,28450,28500,28400,10026
20240308,130800,105846881950,28450,28400,28450,28400,1122
20240308,130700,105814998500,28400,28450,28450,28400,1089
20240308,130600,105784030350,28450,28400,28450,28400,2381
20240308,130500,105716395550,28400,28250,28450,28200,7920
20240308,130400,105491962300,28250,28350,28350,28250,11649
20240308,130300,105162470150,28350,28300,28350,28300,3786
20240308,130200,105055311650,28300,28400,28400,28300,6979
20240308,130100,104857484500,28400,28400,28400,28350,2125
20240308,130000,104797148900,28350,28400,28450,28350,2745
20240308,125900,104719195000,28400,28400,28450,28350,3602
20240308,125800,104616923050,28350,28400,28450,28350,9965
20240308,125700,104333680000,28450,28400,28450,28400,8828
20240308,125600,104082734550,28400,28450,28450,28350,16368
20240308,125500,103617647150,28450,28400,28450,28350,12257
20240308,125400,103269424350,28400,28350,28400,28350,4741
20240308,125300,103134930050,28350,28350,28400,28300,7211
20240308,125200,102930504650,28300,28200,28350,28200,9716
20240308,125100,102655631100,28250,28250,28250,28200,4826
20240308,125000,102519378850,28250,28250,28250,28200,4981
20240308,124900,102378807450,28250,28200,28250,28150,2125
20240308,124800,102318873850,28200,28200,28200,28150,3302
20240308,124700,102225789600,28200,28250,28250,28150,5195
20240308,124600,102079265450,28250,28200,28250,28150,4061
20240308,124500,101964681250,28200,28200,28250,28150,6836
20240308,124400,101771940850,28150,28150,28200,28150,2806
20240308,124300,101692939300,28200,28150,28200,28150,1400
20240308,124200,101653497250,28150,28200,28200,28150,3542
20240308,124100,101553763250,28200,28200,28200,28100,2068
20240308,124000,101495533250,28150,28200,28200,28100,3830
20240308,123900,101387734000,28200,28150,28200,28100,1694
20240308,123800,101340009600,28150,28100,28150,28100,712
20240308,123700,101319977050,28100,28150,28150,28100,960
20240308,123600,101292968300,28100,28150,28200,28100,1447
20240308,123500,101252282550,28200,28200,28200,28150,4237
20240308,123400,101132977050,28200,28200,28200,28150,8122
20240308,123300,100903972800,28200,28150,28200,28150,2217
20240308,123200,100841546700,28100,28100,28150,28050,3610
20240308,123100,100740005250,28050,28100,28150,28050,2066
20240308,123000,100681933200,28100,28100,28150,28050,1180
20240308,122900,100648768000,28100,28100,28150,28050,4799
20240308,122800,100514035400,28100,28100,28150,28050,4203
20240308,122700,100395998150,28050,28150,28200,28050,10594
20240308,122600,100098131450,28200,28100,28200,28100,7275
20240308,122500,99893306050,28150,28100,28150,28100,4313
20240308,122400,99772019700,28100,28050,28100,28050,2645
20240308,122300,99697737400,28050,28100,28150,28050,3674
20240308,122200,99594549550,28150,28100,28150,28050,3823
20240308,122100,99487096850,28150,28050,28150,28050,12451
20240308,122000,99137223400,28050,28000,28100,28000,5130
20240308,121900,98993303500,28050,27950,28050,27950,4177
20240308,121800,98876355600,27950,27900,28000,27850,6525
20240308,121700,98694185800,27850,27850,27900,27800,28086
20240308,121600,97912635500,27850,28100,28150,27850,34966
20240308,121500,96934901400,28150,28100,28200,28100,5864
20240308,121400,96769905650,28100,28150,28200,28050,7922
20240308,121300,96547034700,28200,28100,28200,28100,9968
20240308,121200,96266259850,28150,28050,28150,28000,8754
20240308,121100,96020775250,28050,28000,28050,28000,3864
20240308,121000,95912525250,28000,28050,28050,28000,21696
20240308,120900,95304958400,28050,28150,28200,28050,10574
20240308,120800,95007875950,28200,28200,28250,28150,4202
20240308,120700,94889446150,28200,28150,28200,28100,9538
20240308,120600,94620934550,28200,28050,28200,28050,6781
20240308,120500,94430266650,28100,28100,28100,28050,7104
20240308,120400,94230949850,28050,28050,28100,28050,12758
20240308,120300,93872990000,28050,28200,28250,28050,31199
20240308,120200,92995391850,28250,28300,28350,28200,12709
20240308,120100,92636141850,28300,28200,28300,28200,5598
20240308,120000,92478090900,28200,28300,28300,28200,7707
20240308,115900,92260446550,28250,28150,28350,28100,16940
20240308,115800,91782326950,28150,28150,28150,28050,26274
20240308,115700,91044103900,28150,28200,28300,28150,30371
20240308,115600,90187354650,28200,28250,28250,28150,31342
20240308,115500,89304136200,28200,28300,28350,28200,22575
20240308,115400,88665908150,28350,28350,28400,28300,23840
20240308,115300,87990496050,28350,28550,28600,28300,57794
20240308,115200,86348581550,28550,28550,28600,28500,12134
20240308,115100,86001925300,28550,28600,28650,28550,12836
20240308,115000,85635168250,28600,28650,28650,28600,6134
20240308,114900,85459653300,28650,28600,28700,28450,71891
20240308,114800,83406825500,28600,28700,28750,28600,31124
20240308,114700,82514519400,28750,28700,28800,28650,18866
20240308,114600,81972716850,28750,28800,28800,28700,24730
20240308,114500,81262447150,28800,28800,28850,28750,10650
20240308,114400,80955746950,28800,28850,28900,28800,3720
20240308,114300,80848373450,28850,28850,28900,28850,4726
20240308,114200,80712015300,28850,28900,28900,28850,8983
20240308,114100,80452649200,28900,28850,28900,28750,13256
20240308,114000,80070574700,28850,28900,28950,28850,5817
20240308,113900,79902501050,28900,28800,28950,28750,12520
20240308,113800,79541366850,28850,28850,28900,28800,8550
20240308,113700,79294952350,28850,28900,28900,28800,12019
20240308,113600,78948500000,28900,28900,29000,28850,10981
20240308,113500,78630865200,28900,29000,29050,28900,21039
20240308,113400,78021414500,28950,28850,29050,28800,24500
20240308,113300,77313038000,28800,28900,28900,28800,13619
20240308,113200,76919917400,28900,28850,29000,28800,28800
20240308,113100,76087550950,28850,28750,28850,28600,38759
20240308,113000,74973940450,28750,28950,29000,28700,51136
20240308,112900,73501668950,28950,29150,29200,28900,63202
20240308,112800,71664365550,29150,28950,29150,28900,90086
20240308,112700,69046541000,28950,28850,28950,28800,21130
20240308,112600,68435796450,28850,28850,29000,28800,46819
20240308,112500,67082238450,28900,29000,29000,28800,47113
20240308,112400,65720949250,28950,29050,29050,28950,37907
20240308,112300,64621696500,29050,29000,29050,28950,62543
20240308,112200,62807173600,29000,28950,29050,28900,104867
20240308,112100,59766882650,29000,29000,29000,28800,80718
20240308,112000,57434499550,29000,28850,29000,28800,49680
20240308,111900,55997022900,28850,28750,28950,28750,61307
20240308,111800,54227780700,28800,28850,28900,28700,55006
20240308,111700,52645259500,28900,28650,29000,28600,147658
20240308,111600,48390144450,28650,28400,28700,28350,169025
20240308,111500,43570791450,28350,28150,28400,28150,69827
20240308,111400,41595650900,28150,28150,28200,28100,7047
20240308,111300,41397222700,28150,28200,28250,28150,12740
20240308,111200,41038205700,28250,28150,28250,28100,31827
20240308,111100,40141060050,28150,28100,28150,28050,13739
20240308,111000,39754661050,28100,28050,28100,28000,14182
20240308,110900,39356288500,28100,28050,28100,27950,13122
20240308,110800,38988464700,28050,28050,28100,28000,6819
20240308,110700,38797227050,28050,28100,28150,28000,10442
20240308,110600,38504104850,28150,28000,28150,28000,13040
20240308,110500,38138027950,27950,28000,28000,27850,23189
20240308,110400,37490255100,28000,28100,28100,27950,22271
20240308,110300,36866253750,28100,28050,28150,28050,15471
20240308,110200,36431698950,28050,28200,28250,28050,32988
20240308,110100,35502686950,28200,28250,28250,28150,56667
20240308,110000,33903752600,28200,28150,28250,28150,45857
20240308,105900,32610759250,28150,27900,28150,27900,109619
20240308,105800,29538794150,27900,27850,27950,27800,9358
20240308,105700,29277776550,27850,27800,27850,27800,5731
20240308,105600,29118203900,27850,27800,27850,27800,4260
20240308,105500,28999718350,27850,27850,27850,27800,6440
20240308,105400,28820521250,27850,27900,27950,27800,7754
20240308,105300,28604326550,27900,27900,27950,27850,9925
20240308,105200,28327334400,27900,27950,28000,27900,8769
20240308,105100,28082287100,27950,27950,28000,27900,25582
20240308,105000,27367290550,27900,27950,27950,27900,21228
20240308,104900,26774106400,27950,27850,27950,27800,40540
20240308,104800,25643143950,27800,27750,27850,27750,26963
20240308,104700,24893814600,27800,27800,27800,27750,7025
20240308,104600,24698742800,27750,27750,27800,27750,5229
20240308,104500,24553622650,27750,27750,27800,27700,13427
20240308,104400,24181021450,27750,27700,27800,27700,16473
20240308,104300,23723952650,27700,27750,27750,27700,3474
20240308,104200,23627598000,27700,27700,27750,27700,14038
20240308,104100,23238651950,27700,27550,27700,27550,21783
20240308,104000,22637211200,27500,27550,27550,27500,410
20240308,103900,22625918700,27500,27550,27550,27500,474
20240308,103800,22612879700,27500,27550,27550,27500,546
20240308,103700,22597847350,27550,27500,27550,27500,896
20240308,103600,22573196950,27500,27450,27500,27450,2634
20240308,103500,22500780650,27500,27450,27500,27450,914
20240308,103400,22475649800,27450,27450,27500,27450,1910
20240308,103300,22423216700,27450,27500,27500,27450,1847
20240308,103200,22372505900,27500,27450,27500,27450,2400
20240308,103100,22306603250,27450,27450,27500,27450,968
20240308,103000,22280022650,27450,27450,27500,27450,736
20240308,102900,22259810650,27500,27450,27500,27450,635
20240308,102800,22242375750,27450,27500,27550,27450,3465
20240308,102700,22147080900,27500,27600,27600,27500,4858
20240308,102600,22013234800,27600,27600,27600,27550,6439
20240308,102500,21835524500,27600,27600,27600,27550,291
20240308,102400,21827497300,27550,27550,27600,27550,866
20240308,102300,21803627000,27550,27550,27600,27550,1118
20240308,102200,21772815550,27550,27550,27600,27550,737
20240308,102100,21752508900,27600,27500,27600,27500,3547
20240308,102000,21654820700,27500,27500,27550,27500,1865
20240308,101900,21603528150,27500,27550,27550,27500,502
20240308,101800,21589701650,27550,27500,27550,27500,481
20240308,101700,21576451900,27500,27550,27550,27500,3248
20240308,101600,21487111500,27550,27500,27550,27500,430
20240308,101500,21475268000,27500,27550,27550,27500,2159
20240308,101400,21415843600,27550,27500,27550,27500,1512
20240308,101300,21374210250,27500,27550,27550,27500,825
20240308,101200,21351494550,27550,27550,27600,27550,3125
20240308,101100,21265394200,27550,27550,27600,27550,3614
20240308,101000,21165824300,27600,27600,27600,27550,4747
20240308,100900,21035028200,27550,27600,27600,27550,778
20240308,100800,21013573950,27600,27600,27600,27550,1027
20240308,100700,20985273750,27550,27600,27600,27550,1711
20240308,100600,20938070500,27550,27600,27600,27550,1842
20240308,100500,20887250350,27550,27600,27650,27550,2957
20240308,100400,20805650650,27600,27600,27650,27600,2257
20240308,100300,20743316950,27600,27650,27650,27600,1654
20240308,100200,20697637550,27650,27650,27650,27600,3797
20240308,100100,20592805350,27600,27650,27700,27600,2514
20240308,100000,20523293050,27650,27600,27700,27600,6160
20240308,095900,20352973900,27650,27600,27650,27600,3452
20240308,095800,20257677750,27600,27550,27650,27550,4869
20240308,095700,20123345850,27600,27600,27600,27550,6058
20240308,095600,19956436850,27600,27650,27650,27600,3414
20240308,095500,19862207950,27650,27700,27700,27650,6953
20240308,095400,19669891950,27650,27650,27700,27650,10124
20240308,095300,19389797100,27650,27750,27850,27600,17993
20240308,095200,18890829250,27800,27800,27800,27750,28251
20240308,095100,18105626500,27750,27700,27800,27700,15649
20240308,095000,17671441050,27700,27700,27750,27650,21235
20240308,094900,17083269500,27700,27600,27700,27550,28286
20240308,094800,16301517150,27600,27500,27600,27450,8040
20240308,094700,16080245500,27450,27450,27500,27450,4403
20240308,094600,15959361000,27450,27550,27550,27450,2893
20240308,094500,15879796700,27500,27550,27600,27500,3970
20240308,094400,15770393000,27600,27550,27600,27550,7930
20240308,094300,15551844850,27550,27450,27550,27450,3299
20240308,094200,15461106000,27500,27450,27550,27450,11006
20240308,094100,15158510050,27450,27400,27500,27400,5768
20240308,094000,15000206750,27450,27500,27500,27400,3218
20240308,093900,14911833500,27500,27450,27500,27400,3085
20240308,093800,14827129750,27500,27450,27500,27450,3519
20240308,093700,14730505000,27450,27450,27500,27400,6189
20240308,093600,14560770900,27500,27400,27500,27400,3961
20240308,093500,14452012000,27450,27500,27500,27400,7694
20240308,093400,14240569950,27450,27450,27550,27450,17179
20240308,093300,13768246700,27450,27450,27450,27400,5142
20240308,093200,13627124550,27450,27450,27500,27400,4667
20240308,093100,13499038550,27450,27350,27500,27350,38524
20240308,093000,12441865700,27400,27350,27400,27300,4960
20240308,092900,12306195800,27350,27350,27400,27350,3390
20240308,092800,12213469800,27350,27350,27350,27300,2892
20240308,092700,12134374800,27350,27300,27400,27300,6362
20240308,092600,11960402000,27350,27200,27350,27150,6988
20240308,092500,11769900600,27150,27100,27150,27000,14218
20240308,092400,11384623750,27050,27000,27100,26950,6907
20240308,092300,11197921200,27000,27150,27150,26950,18786
20240308,092200,10690043900,27100,27150,27200,27100,7542
20240308,092100,10485281450,27150,27250,27250,27150,6086
20240308,092000,10319950300,27250,27250,27250,27200,4271
20240308,091900,10203758500,27250,27200,27300,27200,6425
20240308,091800,10028866550,27200,27250,27350,27200,8911
20240308,091700,9786083650,27300,27400,27400,27250,12647
20240308,091600,9440474750,27350,27450,27500,27350,9660
20240308,091500,9175745150,27400,27450,27500,27400,6679
20240308,091400,8992396750,27450,27500,27550,27450,4821
20240308,091300,8859803550,27500,27500,27550,27450,6374
20240308,091200,8684460750,27450,27550,27600,27450,10382
20240308,091100,8398961900,27550,27650,27700,27500,23134
20240308,091000,7760823150,27650,27700,27750,27600,24609
20240308,090900,7079328450,27700,27600,27750,27500,36469
20240308,090800,6071748800,27650,27700,27750,27500,35743
20240308,090700,5084602800,27700,27450,27750,27400,52031
20240308,090600,3649291600,27500,27200,27500,27200,35856
20240308,090500,2668245750,27250,27300,27300,27200,8379
20240308,090400,2439864750,27300,27250,27350,27250,8054
20240308,090300,2220034050,27300,27300,27300,27200,10101
20240308,090200,1944598550,27250,27300,27350,27250,11197
20240308,090100,1638990350,27350,27350,27400,27250,15039
20240308,090000,1228002200,27350,27100,27450,27100,45114