stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194400,54065108500,26700,26700,26700,26700,37258
20240318,194300,54065108500,26700,26700,26700,26700,0
20240318,194200,54065108500,26700,26700,26700,26700,0
20240318,194100,54065108500,26700,26700,26700,26700,0
20240318,194000,54065108500,26700,26700,26700,26700,0
20240318,193900,54065108500,26700,26700,26700,26700,0
20240318,193800,54065108500,26700,26700,26700,26700,0
20240318,193700,54065108500,26700,26700,26700,26700,0
20240318,193600,54065108500,26700,26700,26700,26700,0
20240318,193500,54065108500,26700,26700,26700,26700,0
20240318,193400,54065108500,26700,26700,26700,26700,0
20240318,193300,54065108500,26700,26700,26700,26700,0
20240318,193200,54065108500,26700,26700,26700,26700,0
20240318,193100,54065108500,26700,26700,26700,26700,0
20240318,193000,54065108500,26700,26700,26700,26700,0
20240318,192900,54065108500,26700,26700,26700,26700,0
20240318,192800,54065108500,26700,26700,26700,26700,0
20240318,192700,54065108500,26700,26700,26700,26700,0
20240318,192600,54065108500,26700,26700,26700,26700,0
20240318,192500,54065108500,26700,26700,26700,26700,0
20240318,192400,54065108500,26700,26700,26700,26700,0
20240318,192300,54065108500,26700,26700,26700,26700,0
20240318,192200,54065108500,26700,26700,26700,26700,0
20240318,192100,54065108500,26700,26700,26700,26700,0
20240318,192000,54065108500,26700,26700,26700,26700,0
20240318,191900,54065108500,26700,26700,26700,26700,0
20240318,191800,54065108500,26700,26700,26700,26700,0
20240318,191700,54065108500,26700,26700,26700,26700,0
20240318,191600,54065108500,26700,26700,26700,26700,0
20240318,191500,54065108500,26700,26700,26700,26700,0
20240318,191400,54065108500,26700,26700,26700,26700,37258
20240318,191300,54065108500,26700,26700,26700,26700,0
20240318,191200,54065108500,26700,26700,26700,26700,0
20240318,191100,54065108500,26700,26700,26700,26700,0
20240318,191000,54065108500,26700,26700,26700,26700,0
20240318,190900,54065108500,26700,26700,26700,26700,0
20240318,190800,54065108500,26700,26700,26700,26700,0
20240318,190700,54065108500,26700,26700,26700,26700,0
20240318,190600,54065108500,26700,26700,26700,26700,0
20240318,190500,54065108500,26700,26700,26700,26700,0
20240318,190400,54065108500,26700,26700,26700,26700,0
20240318,190300,54065108500,26700,26700,26700,26700,0
20240318,190200,54065108500,26700,26700,26700,26700,0
20240318,190100,54065108500,26700,26700,26700,26700,0
20240318,190000,54065108500,26700,26700,26700,26700,0
20240318,185900,54065108500,26700,26700,26700,26700,0
20240318,185800,54065108500,26700,26700,26700,26700,0
20240318,185700,54065108500,26700,26700,26700,26700,0
20240318,185600,54065108500,26700,26700,26700,26700,0
20240318,185500,54065108500,26700,26700,26700,26700,0
20240318,185400,54065108500,26700,26700,26700,26700,0
20240318,185300,54065108500,26700,26700,26700,26700,0
20240318,185200,54065108500,26700,26700,26700,26700,0
20240318,185100,54065108500,26700,26700,26700,26700,0
20240318,185000,54065108500,26700,26700,26700,26700,0
20240318,184900,54065108500,26700,26700,26700,26700,0
20240318,184800,54065108500,26700,26700,26700,26700,0
20240318,184700,54065108500,26700,26700,26700,26700,0
20240318,184600,54065108500,26700,26700,26700,26700,0
20240318,184500,54065108500,26700,26700,26700,26700,0
20240318,184400,54065108500,26700,26700,26700,26700,37258
20240318,184300,54065108500,26700,26700,26700,26700,0
20240318,184200,54065108500,26700,26700,26700,26700,0
20240318,184100,54065108500,26700,26700,26700,26700,0
20240318,184000,54065108500,26700,26700,26700,26700,0
20240318,183900,54065108500,26700,26700,26700,26700,0
20240318,183800,54065108500,26700,26700,26700,26700,0
20240318,183700,54065108500,26700,26700,26700,26700,0
20240318,183600,54065108500,26700,26700,26700,26700,0
20240318,183500,54065108500,26700,26700,26700,26700,0
20240318,183400,54065108500,26700,26700,26700,26700,0
20240318,183300,54065108500,26700,26700,26700,26700,0
20240318,183200,54065108500,26700,26700,26700,26700,0
20240318,183100,54065108500,26700,26700,26700,26700,0
20240318,183000,54065108500,26700,26700,26700,26700,0
20240318,182900,54065108500,26700,26700,26700,26700,0
20240318,182800,54065108500,26700,26700,26700,26700,0
20240318,182700,54065108500,26700,26700,26700,26700,0
20240318,182600,54065108500,26700,26700,26700,26700,0
20240318,182500,54065108500,26700,26700,26700,26700,0
20240318,182400,54065108500,26700,26700,26700,26700,0
20240318,182300,54065108500,26700,26700,26700,26700,0
20240318,182200,54065108500,26700,26700,26700,26700,0
20240318,182100,54065108500,26700,26700,26700,26700,0
20240318,182000,54065108500,26700,26700,26700,26700,0
20240318,181900,54065108500,26700,26700,26700,26700,0
20240318,181800,54065108500,26700,26700,26700,26700,0
20240318,181700,54065108500,26700,26700,26700,26700,0
20240318,181600,54065108500,26700,26700,26700,26700,0
20240318,181500,54065108500,26700,26700,26700,26700,0
20240318,181400,54065108500,26700,26700,26700,26700,37258
20240318,181300,54065108500,26700,26700,26700,26700,0
20240318,181200,54065108500,26700,26700,26700,26700,0
20240318,181100,54065108500,26700,26700,26700,26700,0
20240318,181000,54065108500,26700,26700,26700,26700,0
20240318,180900,54065108500,26700,26700,26700,26700,0
20240318,180800,54065108500,26700,26700,26700,26700,0
20240318,180700,54065108500,26700,26700,26700,26700,0
20240318,180600,54065108500,26700,26700,26700,26700,0
20240318,180500,54065108500,26700,26700,26700,26700,0
20240318,180400,54065108500,26700,26700,26700,26700,0
20240318,180300,54065108500,26700,26700,26700,26700,0
20240318,180200,54065108500,26700,26700,26700,26700,0
20240318,180100,54065108500,26700,26700,26700,26700,0
20240318,180000,54065108500,26700,26700,26700,26700,0
20240318,175900,54065108500,26700,26700,26700,26700,0
20240318,175800,54065108500,26700,26700,26700,26700,0
20240318,175700,54065108500,26700,26700,26700,26700,0
20240318,175600,54065108500,26700,26700,26700,26700,0
20240318,175500,54065108500,26700,26700,26700,26700,0
20240318,175400,54065108500,26700,26700,26700,26700,0
20240318,175300,54065108500,26700,26700,26700,26700,0
20240318,175200,54065108500,26700,26700,26700,26700,0
20240318,175100,54065108500,26700,26700,26700,26700,0
20240318,175000,54065108500,26700,26700,26700,26700,0
20240318,174900,54065108500,26700,26700,26700,26700,0
20240318,174800,54065108500,26700,26700,26700,26700,0
20240318,174700,54065108500,26700,26700,26700,26700,0
20240318,174600,54065108500,26700,26700,26700,26700,0
20240318,174500,54065108500,26700,26700,26700,26700,0
20240318,174400,54065108500,26700,26700,26700,26700,37258
20240318,174300,54065108500,26700,26700,26700,26700,0
20240318,174200,54065108500,26700,26700,26700,26700,0
20240318,174100,54065108500,26700,26700,26700,26700,0
20240318,174000,54065108500,26700,26700,26700,26700,0
20240318,173900,54065108500,26700,26700,26700,26700,0
20240318,173800,54065108500,26700,26700,26700,26700,0
20240318,173700,54065108500,26700,26700,26700,26700,0
20240318,173600,54065108500,26700,26700,26700,26700,0
20240318,173500,54065108500,26700,26700,26700,26700,0
20240318,173400,54065108500,26700,26700,26700,26700,0
20240318,173300,54065108500,26700,26700,26700,26700,0
20240318,173200,54065108500,26700,26700,26700,26700,0
20240318,173100,54065108500,26700,26700,26700,26700,0
20240318,173000,54065108500,26700,26700,26700,26700,0
20240318,172900,54065108500,26700,26700,26700,26700,0
20240318,172800,54065108500,26700,26700,26700,26700,0
20240318,172700,54065108500,26700,26700,26700,26700,0
20240318,172600,54065108500,26700,26700,26700,26700,0
20240318,172500,54065108500,26700,26700,26700,26700,0
20240318,172400,54065108500,26700,26700,26700,26700,0
20240318,172300,54065108500,26700,26700,26700,26700,0
20240318,172200,54065108500,26700,26700,26700,26700,0
20240318,172100,54065108500,26700,26700,26700,26700,0
20240318,172000,54065108500,26700,26700,26700,26700,0
20240318,171900,54065108500,26700,26700,26700,26700,0
20240318,171800,54065108500,26700,26700,26700,26700,0
20240318,171700,54065108500,26700,26700,26700,26700,0
20240318,171600,54065108500,26700,26700,26700,26700,0
20240318,171500,54065108500,26700,26700,26700,26700,0
20240318,171400,54065108500,26700,26700,26700,26700,37258
20240318,171300,54065108500,26700,26700,26700,26700,0
20240318,171200,54065108500,26700,26700,26700,26700,0
20240318,171100,54065108500,26700,26700,26700,26700,0
20240318,171000,54065108500,26700,26700,26700,26700,0
20240318,170900,54065108500,26700,26700,26700,26700,0
20240318,170800,54065108500,26700,26700,26700,26700,0
20240318,170700,54065108500,26700,26700,26700,26700,0
20240318,170600,54065108500,26700,26700,26700,26700,0
20240318,170500,54065108500,26700,26700,26700,26700,0
20240318,170400,54065108500,26700,26700,26700,26700,0
20240318,170300,54065108500,26700,26700,26700,26700,0
20240318,170200,54065108500,26700,26700,26700,26700,0
20240318,170100,54065108500,26700,26700,26700,26700,0
20240318,170000,54065108500,26700,26700,26700,26700,0
20240318,165900,54065108500,26700,26700,26700,26700,0
20240318,165800,54065108500,26700,26700,26700,26700,0
20240318,165700,54065108500,26700,26700,26700,26700,0
20240318,165600,54065108500,26700,26700,26700,26700,0
20240318,165500,54065108500,26700,26700,26700,26700,0
20240318,165400,54065108500,26700,26700,26700,26700,0
20240318,165300,54065108500,26700,26700,26700,26700,0
20240318,165200,54065108500,26700,26700,26700,26700,0
20240318,165100,54065108500,26700,26700,26700,26700,0
20240318,165000,54065108500,26700,26700,26700,26700,0
20240318,164900,54065108500,26700,26700,26700,26700,0
20240318,164800,54065108500,26700,26700,26700,26700,0
20240318,164700,54065108500,26700,26700,26700,26700,0
20240318,164600,54065108500,26700,26700,26700,26700,0
20240318,164500,54065108500,26700,26700,26700,26700,0
20240318,164400,54065108500,26700,26700,26700,26700,37258
20240318,164300,54065108500,26700,26700,26700,26700,0
20240318,164200,54065108500,26700,26700,26700,26700,0
20240318,164100,54065108500,26700,26700,26700,26700,0
20240318,164000,54065108500,26700,26700,26700,26700,0
20240318,163900,54065108500,26700,26700,26700,26700,0
20240318,163800,54065108500,26700,26700,26700,26700,0
20240318,163700,54065108500,26700,26700,26700,26700,0
20240318,163600,54065108500,26700,26700,26700,26700,0
20240318,163500,54065108500,26700,26700,26700,26700,0
20240318,163400,54065108500,26700,26700,26700,26700,0
20240318,163300,54065108500,26700,26700,26700,26700,0
20240318,163200,54065108500,26700,26700,26700,26700,0
20240318,163100,54065108500,26700,26700,26700,26700,0
20240318,163000,54065108500,26700,26700,26700,26700,0
20240318,162900,54065108500,26700,26700,26700,26700,0
20240318,162800,54065108500,26700,26700,26700,26700,0
20240318,162700,54065108500,26700,26700,26700,26700,0
20240318,162600,54065108500,26700,26700,26700,26700,0
20240318,162500,54065108500,26700,26700,26700,26700,0
20240318,162400,54065108500,26700,26700,26700,26700,0
20240318,162300,54065108500,26700,26700,26700,26700,0
20240318,162200,54065108500,26700,26700,26700,26700,0
20240318,162100,54065108500,26700,26700,26700,26700,0
20240318,162000,54065108500,26700,26700,26700,26700,0
20240318,161900,54065108500,26700,26700,26700,26700,0
20240318,161800,54065108500,26700,26700,26700,26700,0
20240318,161700,54065108500,26700,26700,26700,26700,0
20240318,161600,54065108500,26700,26700,26700,26700,0
20240318,161500,54065108500,26700,26700,26700,26700,0
20240318,161400,54065108500,26700,26700,26700,26700,37258
20240318,161300,54065108500,26700,26700,26700,26700,0
20240318,161200,54065108500,26700,26700,26700,26700,0
20240318,161100,54065108500,26700,26700,26700,26700,0
20240318,161000,54065108500,26700,26700,26700,26700,0
20240318,160900,54065108500,26700,26700,26700,26700,0
20240318,160800,54065108500,26700,26700,26700,26700,0
20240318,160700,54065108500,26700,26700,26700,26700,0
20240318,160600,54065108500,26700,26700,26700,26700,0
20240318,160500,54065108500,26700,26700,26700,26700,0
20240318,160400,54065108500,26700,26700,26700,26700,0
20240318,160300,54065108500,26700,26700,26700,26700,0
20240318,160200,54065108500,26700,26700,26700,26700,0
20240318,160100,54065108500,26700,26700,26700,26700,0
20240318,160000,54065108500,26700,26700,26700,26700,0
20240318,155900,54065108500,26700,26700,26700,26700,0
20240318,155800,54065108500,26700,26700,26700,26700,0
20240318,155700,54065108500,26700,26700,26700,26700,0
20240318,155600,54065108500,26700,26700,26700,26700,0
20240318,155500,54065108500,26700,26700,26700,26700,0
20240318,155400,54065108500,26700,26700,26700,26700,0
20240318,155300,54065108500,26700,26700,26700,26700,0
20240318,155200,54065108500,26700,26700,26700,26700,0
20240318,155100,54065108500,26700,26700,26700,26700,0
20240318,155000,54065108500,26700,26700,26700,26700,0
20240318,154900,54065108500,26700,26700,26700,26700,0
20240318,154800,54065108500,26700,26700,26700,26700,0
20240318,154700,54065108500,26700,26700,26700,26700,0
20240318,154600,54065108500,26700,26700,26700,26700,0
20240318,154500,54065108500,26700,26700,26700,26700,0
20240318,154400,54065108500,26700,26700,26700,26700,37258
20240318,154300,54065108500,26700,26700,26700,26700,0
20240318,154200,54065108500,26700,26700,26700,26700,0
20240318,154100,54065108500,26700,26700,26700,26700,0
20240318,154000,54065108500,26700,26700,26700,26700,0
20240318,153900,54065108500,26700,26700,26700,26700,0
20240318,153800,54065108500,26700,26700,26700,26700,0
20240318,153700,54065108500,26700,26700,26700,26700,0
20240318,153600,54065108500,26700,26700,26700,26700,0
20240318,153500,54065108500,26700,26700,26700,26700,0
20240318,153400,54065108500,26700,26700,26700,26700,0
20240318,153300,54065108500,26700,26700,26700,26700,0
20240318,153200,54065108500,26700,26700,26700,26700,0
20240318,153100,54065108500,26700,26700,26700,26700,0
20240318,153000,54065108500,26700,26700,26700,26700,37258
20240318,152900,53070319900,26750,26750,26750,26750,0
20240318,152800,53070319900,26750,26750,26750,26750,0
20240318,152700,53070319900,26750,26750,26750,26750,0
20240318,152600,53070319900,26750,26750,26750,26750,0
20240318,152500,53070319900,26750,26750,26750,26750,0
20240318,152400,53070319900,26750,26750,26750,26750,0
20240318,152300,53070319900,26750,26750,26750,26750,0
20240318,152200,53070319900,26750,26750,26750,26750,0
20240318,152100,53070319900,26750,26750,26750,26750,0
20240318,152000,53070319900,26750,26750,26750,26750,0
20240318,151900,53070319900,26750,26650,26750,26650,12251
20240318,151800,52743417050,26700,26700,26700,26650,3777
20240318,151700,52642629400,26700,26700,26700,26650,5925
20240318,151600,52484573600,26700,26700,26700,26650,3433
20240318,151500,52392927500,26700,26700,26700,26650,2998
20240318,151400,52312950650,26650,26700,26700,26650,4950
20240318,151300,52180905450,26700,26650,26700,26650,3617
20240318,151200,52084453750,26700,26750,26750,26650,13781
20240318,151100,51716504550,26750,26700,26750,26700,2660
20240318,151000,51645460800,26750,26750,26750,26700,1726
20240318,150900,51599304650,26700,26700,26750,26700,771
20240318,150800,51578693750,26700,26700,26750,26700,3830
20240318,150700,51476424300,26700,26700,26700,26650,6208
20240318,150600,51310739000,26650,26650,26700,26650,1661
20240318,150500,51266416650,26700,26700,26700,26650,1764
20240318,150400,51219333550,26650,26700,26700,26650,1090
20240318,150300,51190249800,26700,26700,26700,26650,1764
20240318,150200,51143173400,26650,26650,26700,26650,1092
20240318,150100,51114054100,26650,26700,26700,26650,1929
20240318,150000,51062595200,26700,26700,26750,26650,7034
20240318,145900,50874793900,26700,26700,26750,26700,1173
20240318,145800,50843438600,26750,26800,26800,26700,4760
20240318,145700,50716146550,26800,26800,26800,26750,1103
20240318,145600,50686637000,26800,26750,26800,26700,6456
20240318,145500,50513987550,26700,26750,26750,26700,4798
20240318,145400,50385666300,26750,26700,26800,26700,30213
20240318,145300,49577965000,26700,26650,26700,26650,3026
20240318,145200,49497238200,26650,26700,26700,26650,2530
20240318,145100,49429787500,26650,26700,26700,26650,6566
20240318,145000,49254775250,26700,26700,26700,26600,8425
20240318,144900,49030091600,26700,26650,26700,26650,1347
20240318,144800,48994174800,26650,26600,26700,26600,12037
20240318,144700,48673405750,26600,26600,26650,26550,2315
20240318,144600,48611835850,26600,26600,26600,26550,3958
20240318,144500,48506580750,26550,26600,26600,26550,2091
20240318,144400,48451024250,26600,26600,26600,26550,4677
20240318,144300,48326661150,26600,26600,26600,26550,735
20240318,144200,48307142850,26550,26550,26600,26550,1983
20240318,144100,48254435300,26550,26550,26600,26500,5432
20240318,144000,48110234200,26550,26600,26600,26550,1275
20240318,143900,48076367700,26550,26600,26600,26550,2384
20240318,143800,48013063100,26550,26600,26600,26550,1437
20240318,143700,47974900700,26550,26550,26600,26550,2392
20240318,143600,47911380650,26550,26550,26600,26500,3916
20240318,143500,47807352600,26600,26550,26600,26550,747
20240318,143400,47787517950,26550,26550,26600,26550,1696
20240318,143300,47742484800,26550,26550,26600,26550,1197
20240318,143200,47710681400,26600,26600,26600,26550,1340
20240318,143100,47675096700,26550,26600,26600,26550,1078
20240318,143000,47646458400,26600,26600,26650,26550,2417
20240318,142900,47582191500,26600,26600,26650,26600,5903
20240318,142800,47425157850,26650,26650,26650,26600,2131
20240318,142700,47368398400,26650,26600,26650,26550,4727
20240318,142600,47242612600,26600,26500,26600,26500,7789
20240318,142500,47035824050,26500,26500,26500,26450,6560
20240318,142400,46862024150,26450,26450,26500,26450,2134
20240318,142300,46805545000,26500,26500,26500,26450,1456
20240318,142200,46766985800,26500,26450,26500,26450,1558
20240318,142100,46725750000,26500,26500,26500,26450,1235
20240318,142000,46693054000,26500,26500,26500,26450,1296
20240318,141900,46658740700,26500,26500,26500,26450,1870
20240318,141800,46609255950,26450,26450,26500,26450,1364
20240318,141700,46573154900,26450,26500,26500,26450,3152
20240318,141600,46489712350,26450,26500,26500,26450,1508
20240318,141500,46449785250,26500,26450,26500,26450,2327
20240318,141400,46388171600,26450,26450,26500,26450,2172
20240318,141300,46330702100,26450,26500,26500,26450,1075
20240318,141200,46302260500,26500,26500,26500,26450,5845
20240318,141100,46147628800,26500,26500,26500,26450,1275
20240318,141000,46113882350,26500,26500,26550,26500,3928
20240318,140900,46009785550,26550,26500,26550,26500,2085
20240318,140800,45954517000,26500,26500,26550,26500,1332
20240318,140700,45919211350,26550,26500,26550,26500,1744
20240318,140600,45872982650,26500,26550,26550,26500,1095
20240318,140500,45843962250,26500,26500,26550,26450,2565
20240318,140400,45776007800,26500,26550,26550,26500,3813
20240318,140300,45674959300,26500,26550,26550,26500,2490
20240318,140200,45608958300,26550,26500,26550,26500,1471
20240318,140100,45569962650,26500,26500,26550,26500,1427
20240318,140000,45532121550,26550,26500,26550,26500,1274
20240318,135900,45498352750,26550,26600,26600,26500,2361
20240318,135800,45435660900,26600,26600,26650,26550,1128
20240318,135700,45405671700,26600,26550,26650,26550,3180
20240318,135600,45321097950,26550,26550,26600,26550,1008
20240318,135500,45294324150,26600,26550,26600,26550,1194
20240318,135400,45262620650,26550,26600,26600,26550,1795
20240318,135300,45214942150,26600,26600,26600,26550,1751
20240318,135200,45168433500,26550,26600,26600,26550,1350
20240318,135100,45132567100,26550,26650,26650,26550,1686
20240318,135000,45087741900,26650,26600,26650,26600,2755
20240318,134900,45014409100,26650,26600,26650,26600,758
20240318,134800,44994237450,26650,26650,26650,26600,553
20240318,134700,44979506450,26650,26650,26650,26600,159
20240318,134600,44975274500,26600,26650,26650,26600,797
20240318,134500,44954040700,26600,26700,26700,26600,1239
20240318,134400,44921047500,26650,26700,26700,26650,6481
20240318,134300,44748308050,26700,26700,26700,26650,1811
20240318,134200,44700019400,26700,26700,26700,26650,1701
20240318,134100,44654662950,26700,26700,26700,26650,1354
20240318,134000,44618546800,26650,26700,26700,26650,1218
20240318,133900,44586069250,26700,26700,26700,26650,705
20240318,133800,44567245950,26700,26650,26700,26650,447
20240318,133700,44555318550,26700,26700,26700,26650,1938
20240318,133600,44503593450,26700,26650,26700,26650,1486
20240318,133500,44463971000,26700,26700,26700,26650,5012
20240318,133400,44330150800,26700,26700,26700,26650,1090
20240318,133300,44301052750,26700,26700,26700,26650,935
20240318,133200,44276097400,26700,26700,26750,26650,7300
20240318,133100,44081173050,26700,26700,26700,26650,1553
20240318,133000,44039736150,26700,26650,26700,26650,1996
20240318,132900,43986523950,26700,26650,26700,26600,5674
20240318,132800,43835146450,26650,26650,26650,26600,2580
20240318,132700,43766392900,26650,26600,26650,26600,465
20240318,132600,43754013350,26650,26650,26700,26600,2749
20240318,132500,43680761300,26650,26700,26700,26650,2274
20240318,132400,43620140600,26700,26700,26700,26650,3156
20240318,132300,43535930100,26700,26650,26700,26600,2812
20240318,132200,43460992300,26650,26650,26700,26600,11031
20240318,132100,43167002900,26650,26600,26650,26600,1844
20240318,132000,43117943200,26650,26600,26650,26550,4755
20240318,131900,42991443850,26600,26550,26600,26550,6175
20240318,131800,42827391550,26500,26500,26550,26500,1222
20240318,131700,42794976050,26550,26500,26550,26500,2704
20240318,131600,42723236450,26500,26450,26500,26450,6224
20240318,131500,42558307400,26500,26500,26500,26450,621
20240318,131400,42541853450,26450,26450,26500,26450,3408
20240318,131300,42451709100,26450,26400,26450,26400,853
20240318,131200,42429172250,26400,26450,26450,26400,397
20240318,131100,42418687650,26400,26400,26450,26400,1546
20240318,131000,42377870850,26400,26400,26400,26350,2598
20240318,130900,42309300450,26400,26400,26400,26350,429
20240318,130800,42297992500,26400,26400,26400,26350,2273
20240318,130700,42238088250,26400,26400,26400,26350,1670
20240318,130600,42194067000,26400,26400,26450,26350,948
20240318,130500,42169036400,26350,26400,26450,26350,4341
20240318,130400,42054488000,26450,26400,26450,26400,1064
20240318,130300,42026353400,26450,26450,26500,26400,1778
20240318,130200,41979320950,26500,26500,26500,26450,1182
20240318,130100,41948002950,26500,26400,26500,26400,3824
20240318,130000,41846871750,26400,26450,26450,26350,418
20240318,125900,41835827150,26450,26400,26450,26350,1239
20240318,125800,41803131400,26400,26450,26450,26350,3936
20240318,125700,41699229900,26450,26450,26450,26400,292
20240318,125600,41691512950,26450,26450,26450,26400,339
20240318,125500,41682550550,26450,26400,26450,26400,433
20240318,125400,41671099600,26450,26400,26450,26400,3496
20240318,125300,41578651750,26450,26450,26450,26400,730
20240318,125200,41559345700,26450,26450,26450,26400,765
20240318,125100,41539131900,26400,26450,26450,26400,289
20240318,125000,41531488600,26450,26400,26450,26400,1406
20240318,124900,41494369050,26450,26400,26450,26400,2003
20240318,124800,41441486350,26400,26450,26450,26400,340
20240318,124700,41432500950,26450,26450,26450,26400,531
20240318,124600,41418456300,26450,26400,26450,26400,338
20240318,124500,41409527200,26400,26400,26450,26350,1604
20240318,124400,41367175600,26400,26450,26450,26350,6584
20240318,124300,41193358400,26400,26400,26450,26400,435
20240318,124200,41181865100,26450,26400,26450,26400,2975
20240318,124100,41103317900,26450,26400,26450,26400,568
20240318,124000,41088309850,26450,26450,26450,26400,1181
20240318,123900,41057100150,26450,26450,26450,26400,1985
20240318,123800,41004648050,26450,26450,26450,26400,717
20240318,123700,40985706650,26450,26500,26500,26400,664
20240318,123600,40968164900,26450,26450,26500,26400,1809
20240318,123500,40920323000,26450,26450,26500,26450,835
20240318,123400,40898236700,26450,26500,26500,26400,1798
20240318,123300,40850703450,26500,26500,26500,26450,2031
20240318,123200,40796904350,26500,26450,26500,26450,813
20240318,123100,40775393600,26500,26500,26500,26450,160
20240318,123000,40771155550,26500,26500,26500,26450,776
20240318,122900,40750622300,26500,26450,26500,26450,1109
20240318,122800,40721283350,26400,26500,26500,26400,2431
20240318,122700,40656987050,26500,26500,26500,26450,305
20240318,122600,40648912850,26450,26500,26500,26450,237
20240318,122500,40642641450,26450,26450,26450,26400,908
20240318,122400,40618626150,26450,26450,26450,26400,2672
20240318,122300,40547956750,26450,26500,26500,26450,1003
20240318,122200,40521415900,26500,26500,26500,26450,529
20240318,122100,40507409050,26450,26450,26500,26450,890
20240318,122000,40483850750,26500,26500,26500,26450,1486
20240318,121900,40444527300,26500,26500,26500,26450,381
20240318,121800,40434442550,26450,26500,26500,26450,206
20240318,121700,40428986450,26500,26450,26500,26450,437
20240318,121600,40417419350,26450,26500,26500,26450,305
20240318,121500,40409343900,26500,26500,26500,26450,1193
20240318,121400,40377734350,26500,26500,26500,26450,2339
20240318,121300,40315753250,26500,26500,26500,26450,777
20240318,121200,40295172800,26450,26500,26500,26450,1096
20240318,121100,40266152050,26500,26500,26500,26450,475
20240318,121000,40253577100,26500,26450,26500,26450,432
20240318,120900,40242134900,26500,26500,26500,26450,291
20240318,120800,40234427900,26450,26550,26550,26450,2113
20240318,120700,40178439600,26550,26550,26550,26500,654
20240318,120600,40161100550,26500,26500,26500,26500,1330
20240318,120500,40125855550,26450,26450,26500,26450,1782
20240318,120400,40078652600,26500,26500,26500,26450,579
20240318,120300,40063334550,26450,26500,26500,26450,733
20240318,120200,40043942750,26450,26500,26500,26450,827
20240318,120100,40022061150,26450,26450,26450,26400,1354
20240318,120000,39986258900,26450,26450,26450,26400,3080
20240318,115900,39904855100,26450,26400,26450,26400,3609
20240318,115800,39809571000,26450,26450,26450,26400,456
20240318,115700,39797519350,26450,26450,26450,26400,1331
20240318,115600,39762369350,26400,26450,26450,26400,404
20240318,115500,39751693600,26450,26400,26450,26400,526
20240318,115400,39737788000,26450,26450,26450,26400,465
20240318,115300,39725494400,26450,26450,26450,26400,643
20240318,115200,39708493850,26400,26500,26500,26400,1760
20240318,115100,39661993750,26500,26450,26500,26450,633
20240318,115000,39645249100,26450,26450,26500,26450,1048
20240318,114900,39617529450,26450,26500,26500,26400,2385
20240318,114800,39554444750,26500,26500,26500,26450,981
20240318,114700,39528477450,26500,26500,26500,26450,97
20240318,114600,39525910800,26500,26500,26500,26450,973
20240318,114500,39500141500,26500,26450,26500,26400,1029
20240318,114400,39472917300,26450,26400,26450,26400,1885
20240318,114300,39423073500,26450,26450,26450,26400,548
20240318,114200,39408588950,26450,26400,26450,26350,868
20240318,114100,39385667100,26400,26400,26400,26350,1219
20240318,114000,39353486700,26400,26350,26400,26350,3537
20240318,113900,39260250100,26350,26350,26350,26300,834
20240318,113800,39238288500,26350,26350,26400,26300,4216
20240318,113700,39127206500,26300,26300,26350,26300,743
20240318,113600,39107649950,26350,26350,26350,26300,478
20240318,113500,39095076100,26350,26450,26450,26300,7375
20240318,113400,38900737650,26450,26350,26450,26350,3912
20240318,113300,38797474700,26400,26400,26400,26350,777
20240318,113200,38776962400,26400,26400,26400,26350,236
20240318,113100,38770732500,26400,26400,26400,26350,1054
20240318,113000,38742948100,26350,26350,26350,26300,1186
20240318,112900,38711700650,26350,26350,26350,26300,295
20240318,112800,38703927700,26350,26400,26400,26350,1092
20240318,112700,38675127300,26400,26350,26400,26300,3869
20240318,112600,38573149250,26350,26250,26350,26250,1974
20240318,112500,38521213050,26300,26250,26300,26250,1054
20240318,112400,38493499100,26300,26300,26300,26250,3500
20240318,112300,38401556200,26300,26300,26300,26250,257
20240318,112200,38394802000,26300,26300,26300,26250,707
20240318,112100,38376209500,26300,26300,26300,26250,2219
20240318,112000,38317901400,26300,26250,26300,26200,2168
20240318,111900,38261000500,26250,26250,26250,26200,3235
20240318,111800,38176143850,26200,26300,26300,26200,5545
20240318,111700,38030579900,26300,26300,26300,26250,1247
20240318,111600,37997822050,26300,26350,26350,26250,2645
20240318,111500,37928278350,26350,26350,26350,26300,3847
20240318,111400,37827097800,26350,26300,26350,26300,379
20240318,111300,37817121000,26300,26300,26350,26250,4851
20240318,111200,37689639650,26300,26350,26350,26250,2539
20240318,111100,37622878650,26350,26300,26350,26250,3851
20240318,111000,37521581300,26300,26250,26300,26250,1911
20240318,110900,37471354750,26250,26300,26300,26250,2094
20240318,110800,37416319350,26250,26250,26300,26250,2244
20240318,110700,37357335200,26300,26250,26300,26250,3463
20240318,110600,37266408450,26250,26350,26350,26200,23034
20240318,110500,36662098800,26350,26500,26500,26250,38189
20240318,110400,35657159200,26500,26550,26600,26350,32086
20240318,110300,34808797600,26600,26600,26600,26550,564
20240318,110200,34793799700,26600,26650,26650,26550,2879
20240318,110100,34717220250,26650,26650,26700,26600,3520
20240318,110000,34623422250,26700,26700,26700,26650,1013
20240318,105900,34596404600,26700,26700,26700,26650,1634
20240318,105800,34552834950,26650,26700,26700,26650,1234
20240318,105700,34519907700,26700,26650,26700,26600,1728
20240318,105600,34473839000,26650,26650,26650,26600,2028
20240318,105500,34419835700,26600,26600,26650,26600,2506
20240318,105400,34353088550,26650,26700,26700,26500,31346
20240318,105300,33521340950,26700,26650,26700,26650,2360
20240318,105200,33458421100,26650,26650,26700,26650,1025
20240318,105100,33431074250,26650,26650,26700,26600,3629
20240318,105000,33334380650,26650,26650,26650,26600,5120
20240318,104900,33197950500,26650,26650,26650,26600,1449
20240318,104800,33159362700,26650,26650,26650,26600,840
20240318,104700,33136977250,26600,26600,26650,26550,3002
20240318,104600,33057111750,26600,26600,26600,26550,1960
20240318,104500,33004975900,26600,26650,26650,26550,1278
20240318,104400,32970988750,26600,26600,26650,26600,3773
20240318,104300,32870580800,26600,26650,26650,26600,2571
20240318,104200,32802118950,26650,26650,26650,26600,967
20240318,104100,32776357850,26650,26650,26650,26600,1419
20240318,104000,32738545500,26650,26650,26650,26600,1235
20240318,103900,32705638500,26650,26650,26650,26600,1330
20240318,103800,32670201900,26600,26700,26700,26600,5298
20240318,103700,32529196450,26650,26650,26700,26600,5892
20240318,103600,32372168550,26600,26650,26650,26600,4716
20240318,103500,32246644550,26600,26650,26700,26600,3659
20240318,103400,32149226950,26600,26700,26700,26600,752
20240318,103300,32129182450,26700,26650,26700,26600,1880
20240318,103200,32079084900,26650,26700,26700,26600,4391
20240318,103100,31962027000,26700,26650,26700,26650,1184
20240318,103000,31930443150,26650,26650,26700,26600,1480
20240318,102900,31891000950,26650,26600,26650,26600,3085
20240318,102800,31808792150,26600,26650,26650,26550,2003
20240318,102700,31755515500,26650,26600,26650,26550,3705
20240318,102600,31656971750,26550,26600,26600,26550,5349
20240318,102500,31514903150,26600,26600,26650,26600,2149
20240318,102400,31457735600,26600,26650,26650,26600,1239
20240318,102300,31424757250,26600,26650,26650,26600,2838
20240318,102200,31349166800,26650,26650,26700,26600,5057
20240318,102100,31214574500,26600,26600,26650,26550,5555
20240318,102000,31066646450,26600,26550,26600,26550,3239
20240318,101900,30980543000,26550,26600,26600,26550,1044
20240318,101800,30952779100,26550,26600,26600,26550,3790
20240318,101700,30852148300,26550,26600,26600,26550,3822
20240318,101600,30750660350,26550,26600,26600,26550,1188
20240318,101500,30719092000,26600,26600,26600,26550,933
20240318,101400,30694288350,26600,26600,26600,26550,2810
20240318,101300,30619552850,26600,26600,26600,26550,2349
20240318,101200,30557100850,26600,26650,26650,26550,4267
20240318,101100,30443565050,26650,26650,26650,26600,914
20240318,101000,30419219600,26650,26650,26700,26600,2976
20240318,100900,30339906150,26650,26700,26700,26650,2227
20240318,100800,30280553650,26700,26650,26700,26600,2387
20240318,100700,30216897050,26650,26700,26700,26650,2581
20240318,100600,30148070850,26700,26650,26700,26550,11919
20240318,100500,29830364150,26550,26550,26650,26550,8986
20240318,100400,29591596900,26550,26650,26650,26550,9229
20240318,100300,29346230100,26600,26650,26650,26600,1535
20240318,100200,29305369450,26650,26650,26700,26600,2532
20240318,100100,29237897300,26650,26650,26700,26650,5048
20240318,100000,29103365750,26650,26650,26700,26600,7009
20240318,095900,28916590050,26650,26650,26650,26600,5010
20240318,095800,28783147550,26600,26600,26650,26550,5645
20240318,095700,28632967700,26600,26550,26600,26550,3723
20240318,095600,28533988500,26550,26550,26550,26500,6037
20240318,095500,28373731450,26500,26500,26500,26450,4823
20240318,095400,28245928600,26500,26500,26500,26450,3408
20240318,095300,28155676450,26450,26500,26500,26400,7729
20240318,095200,27951237100,26500,26450,26500,26400,2838
20240318,095100,27876128400,26450,26450,26450,26400,3435
20240318,095000,27785364250,26400,26400,26450,26400,2802
20240318,094900,27711335750,26400,26350,26400,26350,3183
20240318,094800,27627315400,26400,26400,26450,26350,4881
20240318,094700,27498404700,26400,26500,26500,26400,6200
20240318,094600,27334519900,26500,26350,26550,26350,9930
20240318,094500,27071488750,26400,26350,26400,26300,5222
20240318,094400,26933836500,26300,26250,26350,26250,10378
20240318,094300,26660988500,26250,26250,26300,26250,3377
20240318,094200,26572303800,26250,26300,26300,26200,10159
20240318,094100,26305743200,26300,26300,26350,26250,4199
20240318,094000,26195459950,26300,26300,26350,26250,3183
20240318,093900,26111745300,26350,26350,26350,26300,1047
20240318,093800,26084180800,26300,26350,26450,26250,21997
20240318,093700,25504186150,26350,26350,26350,26250,3641
20240318,093600,25408444600,26350,26350,26350,26250,4154
20240318,093500,25299138950,26350,26350,26400,26300,7532
20240318,093400,25100610400,26350,26250,26350,26250,3974
20240318,093300,24996098800,26300,26200,26300,26150,7434
20240318,093200,24801073150,26200,26200,26200,26150,5153
20240318,093100,24666216350,26200,26200,26250,26150,3818
20240318,093000,24566144800,26200,26100,26250,26050,8321
20240318,092900,24348496850,26100,26150,26150,26050,10170
20240318,092800,24082970500,26150,26150,26200,26100,12268
20240318,092700,23762098800,26200,26150,26200,26150,11104
20240318,092600,23471310050,26200,26150,26200,26150,16550
20240318,092500,23038065300,26150,26150,26150,26100,11924
20240318,092400,22726462050,26150,26000,26150,26000,10543
20240318,092300,22451351550,25950,25950,26000,25900,10316
20240318,092200,22183649450,26050,25950,26050,25800,35336
20240318,092100,21268235500,25900,25950,26050,25800,61570
20240318,092000,19672475600,26000,26300,26300,25950,85677
20240318,091900,17437760200,26300,26200,26300,26150,15107
20240318,091800,17041919050,26250,26200,26250,26100,48220
20240318,091700,15779347150,26250,26350,26450,26200,58618
20240318,091600,14238373600,26350,26650,26650,26350,82573
20240318,091500,12051677450,26650,26800,26800,26600,26567
20240318,091400,11342900450,26800,26900,26900,26750,18902
20240318,091300,10835744400,26900,26800,26950,26800,14313
20240318,091200,10451220150,26800,26700,26850,26650,11679
20240318,091100,10138358350,26700,26750,26750,26650,3714
20240318,091000,10039253950,26800,26650,26800,26600,38280
20240318,090900,9019381700,26700,26750,26750,26650,7319
20240318,090800,8824003850,26750,26700,26750,26700,6388
20240318,090700,8653391550,26750,26700,26750,26650,8827
20240318,090600,8417860750,26650,26650,26750,26650,8507
20240318,090500,8190759400,26650,26600,26750,26550,14451
20240318,090400,7805459800,26600,26800,26800,26550,33936
20240318,090300,6899907150,26750,26750,26850,26700,33746
20240318,090200,5996833700,26750,26600,26750,26600,20318
20240318,090100,5454559800,26600,26450,26650,26400,42292
20240318,090000,4331954850,26450,26400,26500,26200,162996