stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,194300,59269100600,27150,27150,27150,27150,24823
20240320,194200,59269100600,27150,27150,27150,27150,0
20240320,194100,59269100600,27150,27150,27150,27150,0
20240320,194000,59269100600,27150,27150,27150,27150,0
20240320,193900,59269100600,27150,27150,27150,27150,0
20240320,193800,59269100600,27150,27150,27150,27150,0
20240320,193700,59269100600,27150,27150,27150,27150,0
20240320,193600,59269100600,27150,27150,27150,27150,0
20240320,193500,59269100600,27150,27150,27150,27150,0
20240320,193400,59269100600,27150,27150,27150,27150,0
20240320,193300,59269100600,27150,27150,27150,27150,0
20240320,193200,59269100600,27150,27150,27150,27150,0
20240320,193100,59269100600,27150,27150,27150,27150,0
20240320,193000,59269100600,27150,27150,27150,27150,0
20240320,192900,59269100600,27150,27150,27150,27150,0
20240320,192800,59269100600,27150,27150,27150,27150,0
20240320,192700,59269100600,27150,27150,27150,27150,0
20240320,192600,59269100600,27150,27150,27150,27150,0
20240320,192500,59269100600,27150,27150,27150,27150,0
20240320,192400,59269100600,27150,27150,27150,27150,0
20240320,192300,59269100600,27150,27150,27150,27150,0
20240320,192200,59269100600,27150,27150,27150,27150,0
20240320,192100,59269100600,27150,27150,27150,27150,0
20240320,192000,59269100600,27150,27150,27150,27150,0
20240320,191900,59269100600,27150,27150,27150,27150,0
20240320,191800,59269100600,27150,27150,27150,27150,0
20240320,191700,59269100600,27150,27150,27150,27150,0
20240320,191600,59269100600,27150,27150,27150,27150,0
20240320,191500,59269100600,27150,27150,27150,27150,0
20240320,191400,59269100600,27150,27150,27150,27150,0
20240320,191300,59269100600,27150,27150,27150,27150,24823
20240320,191200,59269100600,27150,27150,27150,27150,0
20240320,191100,59269100600,27150,27150,27150,27150,0
20240320,191000,59269100600,27150,27150,27150,27150,0
20240320,190900,59269100600,27150,27150,27150,27150,0
20240320,190800,59269100600,27150,27150,27150,27150,0
20240320,190700,59269100600,27150,27150,27150,27150,0
20240320,190600,59269100600,27150,27150,27150,27150,0
20240320,190500,59269100600,27150,27150,27150,27150,0
20240320,190400,59269100600,27150,27150,27150,27150,0
20240320,190300,59269100600,27150,27150,27150,27150,0
20240320,190200,59269100600,27150,27150,27150,27150,0
20240320,190100,59269100600,27150,27150,27150,27150,0
20240320,190000,59269100600,27150,27150,27150,27150,0
20240320,185900,59269100600,27150,27150,27150,27150,0
20240320,185800,59269100600,27150,27150,27150,27150,0
20240320,185700,59269100600,27150,27150,27150,27150,0
20240320,185600,59269100600,27150,27150,27150,27150,0
20240320,185500,59269100600,27150,27150,27150,27150,0
20240320,185400,59269100600,27150,27150,27150,27150,0
20240320,185300,59269100600,27150,27150,27150,27150,0
20240320,185200,59269100600,27150,27150,27150,27150,0
20240320,185100,59269100600,27150,27150,27150,27150,0
20240320,185000,59269100600,27150,27150,27150,27150,0
20240320,184900,59269100600,27150,27150,27150,27150,0
20240320,184800,59269100600,27150,27150,27150,27150,0
20240320,184700,59269100600,27150,27150,27150,27150,0
20240320,184600,59269100600,27150,27150,27150,27150,0
20240320,184500,59269100600,27150,27150,27150,27150,0
20240320,184400,59269100600,27150,27150,27150,27150,0
20240320,184300,59269100600,27150,27150,27150,27150,24823
20240320,184200,59269100600,27150,27150,27150,27150,0
20240320,184100,59269100600,27150,27150,27150,27150,0
20240320,184000,59269100600,27150,27150,27150,27150,0
20240320,183900,59269100600,27150,27150,27150,27150,0
20240320,183800,59269100600,27150,27150,27150,27150,0
20240320,183700,59269100600,27150,27150,27150,27150,0
20240320,183600,59269100600,27150,27150,27150,27150,0
20240320,183500,59269100600,27150,27150,27150,27150,0
20240320,183400,59269100600,27150,27150,27150,27150,0
20240320,183300,59269100600,27150,27150,27150,27150,0
20240320,183200,59269100600,27150,27150,27150,27150,0
20240320,183100,59269100600,27150,27150,27150,27150,0
20240320,183000,59269100600,27150,27150,27150,27150,0
20240320,182900,59269100600,27150,27150,27150,27150,0
20240320,182800,59269100600,27150,27150,27150,27150,0
20240320,182700,59269100600,27150,27150,27150,27150,0
20240320,182600,59269100600,27150,27150,27150,27150,0
20240320,182500,59269100600,27150,27150,27150,27150,0
20240320,182400,59269100600,27150,27150,27150,27150,0
20240320,182300,59269100600,27150,27150,27150,27150,0
20240320,182200,59269100600,27150,27150,27150,27150,0
20240320,182100,59269100600,27150,27150,27150,27150,0
20240320,182000,59269100600,27150,27150,27150,27150,0
20240320,181900,59269100600,27150,27150,27150,27150,0
20240320,181800,59269100600,27150,27150,27150,27150,0
20240320,181700,59269100600,27150,27150,27150,27150,0
20240320,181600,59269100600,27150,27150,27150,27150,0
20240320,181500,59269100600,27150,27150,27150,27150,0
20240320,181400,59269100600,27150,27150,27150,27150,0
20240320,181300,59269100600,27150,27150,27150,27150,24823
20240320,181200,59269100600,27150,27150,27150,27150,0
20240320,181100,59269100600,27150,27150,27150,27150,0
20240320,181000,59269100600,27150,27150,27150,27150,0
20240320,180900,59269100600,27150,27150,27150,27150,0
20240320,180800,59269100600,27150,27150,27150,27150,0
20240320,180700,59269100600,27150,27150,27150,27150,0
20240320,180600,59269100600,27150,27150,27150,27150,0
20240320,180500,59269100600,27150,27150,27150,27150,0
20240320,180400,59269100600,27150,27150,27150,27150,0
20240320,180300,59269100600,27150,27150,27150,27150,0
20240320,180200,59269100600,27150,27150,27150,27150,0
20240320,180100,59269100600,27150,27150,27150,27150,0
20240320,180000,59269100600,27150,27150,27150,27150,0
20240320,175900,59269100600,27150,27150,27150,27150,0
20240320,175800,59269100600,27150,27150,27150,27150,0
20240320,175700,59269100600,27150,27150,27150,27150,0
20240320,175600,59269100600,27150,27150,27150,27150,0
20240320,175500,59269100600,27150,27150,27150,27150,0
20240320,175400,59269100600,27150,27150,27150,27150,0
20240320,175300,59269100600,27150,27150,27150,27150,0
20240320,175200,59269100600,27150,27150,27150,27150,0
20240320,175100,59269100600,27150,27150,27150,27150,0
20240320,175000,59269100600,27150,27150,27150,27150,0
20240320,174900,59269100600,27150,27150,27150,27150,0
20240320,174800,59269100600,27150,27150,27150,27150,0
20240320,174700,59269100600,27150,27150,27150,27150,0
20240320,174600,59269100600,27150,27150,27150,27150,0
20240320,174500,59269100600,27150,27150,27150,27150,0
20240320,174400,59269100600,27150,27150,27150,27150,0
20240320,174300,59269100600,27150,27150,27150,27150,24823
20240320,174200,59269100600,27150,27150,27150,27150,0
20240320,174100,59269100600,27150,27150,27150,27150,0
20240320,174000,59269100600,27150,27150,27150,27150,0
20240320,173900,59269100600,27150,27150,27150,27150,0
20240320,173800,59269100600,27150,27150,27150,27150,0
20240320,173700,59269100600,27150,27150,27150,27150,0
20240320,173600,59269100600,27150,27150,27150,27150,0
20240320,173500,59269100600,27150,27150,27150,27150,0
20240320,173400,59269100600,27150,27150,27150,27150,0
20240320,173300,59269100600,27150,27150,27150,27150,0
20240320,173200,59269100600,27150,27150,27150,27150,0
20240320,173100,59269100600,27150,27150,27150,27150,0
20240320,173000,59269100600,27150,27150,27150,27150,0
20240320,172900,59269100600,27150,27150,27150,27150,0
20240320,172800,59269100600,27150,27150,27150,27150,0
20240320,172700,59269100600,27150,27150,27150,27150,0
20240320,172600,59269100600,27150,27150,27150,27150,0
20240320,172500,59269100600,27150,27150,27150,27150,0
20240320,172400,59269100600,27150,27150,27150,27150,0
20240320,172300,59269100600,27150,27150,27150,27150,0
20240320,172200,59269100600,27150,27150,27150,27150,0
20240320,172100,59269100600,27150,27150,27150,27150,0
20240320,172000,59269100600,27150,27150,27150,27150,0
20240320,171900,59269100600,27150,27150,27150,27150,0
20240320,171800,59269100600,27150,27150,27150,27150,0
20240320,171700,59269100600,27150,27150,27150,27150,0
20240320,171600,59269100600,27150,27150,27150,27150,0
20240320,171500,59269100600,27150,27150,27150,27150,0
20240320,171400,59269100600,27150,27150,27150,27150,0
20240320,171300,59269100600,27150,27150,27150,27150,24823
20240320,171200,59269100600,27150,27150,27150,27150,0
20240320,171100,59269100600,27150,27150,27150,27150,0
20240320,171000,59269100600,27150,27150,27150,27150,0
20240320,170900,59269100600,27150,27150,27150,27150,0
20240320,170800,59269100600,27150,27150,27150,27150,0
20240320,170700,59269100600,27150,27150,27150,27150,0
20240320,170600,59269100600,27150,27150,27150,27150,0
20240320,170500,59269100600,27150,27150,27150,27150,0
20240320,170400,59269100600,27150,27150,27150,27150,0
20240320,170300,59269100600,27150,27150,27150,27150,0
20240320,170200,59269100600,27150,27150,27150,27150,0
20240320,170100,59269100600,27150,27150,27150,27150,0
20240320,170000,59269100600,27150,27150,27150,27150,0
20240320,165900,59269100600,27150,27150,27150,27150,0
20240320,165800,59269100600,27150,27150,27150,27150,0
20240320,165700,59269100600,27150,27150,27150,27150,0
20240320,165600,59269100600,27150,27150,27150,27150,0
20240320,165500,59269100600,27150,27150,27150,27150,0
20240320,165400,59269100600,27150,27150,27150,27150,0
20240320,165300,59269100600,27150,27150,27150,27150,0
20240320,165200,59269100600,27150,27150,27150,27150,0
20240320,165100,59269100600,27150,27150,27150,27150,0
20240320,165000,59269100600,27150,27150,27150,27150,0
20240320,164900,59269100600,27150,27150,27150,27150,0
20240320,164800,59269100600,27150,27150,27150,27150,0
20240320,164700,59269100600,27150,27150,27150,27150,0
20240320,164600,59269100600,27150,27150,27150,27150,0
20240320,164500,59269100600,27150,27150,27150,27150,0
20240320,164400,59269100600,27150,27150,27150,27150,0
20240320,164300,59269100600,27150,27150,27150,27150,24823
20240320,164200,59269100600,27150,27150,27150,27150,0
20240320,164100,59269100600,27150,27150,27150,27150,0
20240320,164000,59269100600,27150,27150,27150,27150,0
20240320,163900,59269100600,27150,27150,27150,27150,0
20240320,163800,59269100600,27150,27150,27150,27150,0
20240320,163700,59269100600,27150,27150,27150,27150,0
20240320,163600,59269100600,27150,27150,27150,27150,0
20240320,163500,59269100600,27150,27150,27150,27150,0
20240320,163400,59269100600,27150,27150,27150,27150,0
20240320,163300,59269100600,27150,27150,27150,27150,0
20240320,163200,59269100600,27150,27150,27150,27150,0
20240320,163100,59269100600,27150,27150,27150,27150,0
20240320,163000,59269100600,27150,27150,27150,27150,0
20240320,162900,59269100600,27150,27150,27150,27150,0
20240320,162800,59269100600,27150,27150,27150,27150,0
20240320,162700,59269100600,27150,27150,27150,27150,0
20240320,162600,59269100600,27150,27150,27150,27150,0
20240320,162500,59269100600,27150,27150,27150,27150,0
20240320,162400,59269100600,27150,27150,27150,27150,0
20240320,162300,59269100600,27150,27150,27150,27150,0
20240320,162200,59269100600,27150,27150,27150,27150,0
20240320,162100,59269100600,27150,27150,27150,27150,0
20240320,162000,59269100600,27150,27150,27150,27150,0
20240320,161900,59269100600,27150,27150,27150,27150,0
20240320,161800,59269100600,27150,27150,27150,27150,0
20240320,161700,59269100600,27150,27150,27150,27150,0
20240320,161600,59269100600,27150,27150,27150,27150,0
20240320,161500,59269100600,27150,27150,27150,27150,0
20240320,161400,59269100600,27150,27150,27150,27150,0
20240320,161300,59269100600,27150,27150,27150,27150,24823
20240320,161200,59269100600,27150,27150,27150,27150,0
20240320,161100,59269100600,27150,27150,27150,27150,0
20240320,161000,59269100600,27150,27150,27150,27150,0
20240320,160900,59269100600,27150,27150,27150,27150,0
20240320,160800,59269100600,27150,27150,27150,27150,0
20240320,160700,59269100600,27150,27150,27150,27150,0
20240320,160600,59269100600,27150,27150,27150,27150,0
20240320,160500,59269100600,27150,27150,27150,27150,0
20240320,160400,59269100600,27150,27150,27150,27150,0
20240320,160300,59269100600,27150,27150,27150,27150,0
20240320,160200,59269100600,27150,27150,27150,27150,0
20240320,160100,59269100600,27150,27150,27150,27150,0
20240320,160000,59269100600,27150,27150,27150,27150,0
20240320,155900,59269100600,27150,27150,27150,27150,0
20240320,155800,59269100600,27150,27150,27150,27150,0
20240320,155700,59269100600,27150,27150,27150,27150,0
20240320,155600,59269100600,27150,27150,27150,27150,0
20240320,155500,59269100600,27150,27150,27150,27150,0
20240320,155400,59269100600,27150,27150,27150,27150,0
20240320,155300,59269100600,27150,27150,27150,27150,0
20240320,155200,59269100600,27150,27150,27150,27150,0
20240320,155100,59269100600,27150,27150,27150,27150,0
20240320,155000,59269100600,27150,27150,27150,27150,0
20240320,154900,59269100600,27150,27150,27150,27150,0
20240320,154800,59269100600,27150,27150,27150,27150,0
20240320,154700,59269100600,27150,27150,27150,27150,0
20240320,154600,59269100600,27150,27150,27150,27150,0
20240320,154500,59269100600,27150,27150,27150,27150,0
20240320,154400,59269100600,27150,27150,27150,27150,0
20240320,154300,59269100600,27150,27150,27150,27150,24823
20240320,154200,59269100600,27150,27150,27150,27150,0
20240320,154100,59269100600,27150,27150,27150,27150,0
20240320,154000,59269100600,27150,27150,27150,27150,0
20240320,153900,59269100600,27150,27150,27150,27150,0
20240320,153800,59269100600,27150,27150,27150,27150,0
20240320,153700,59269100600,27150,27150,27150,27150,0
20240320,153600,59269100600,27150,27150,27150,27150,0
20240320,153500,59269100600,27150,27150,27150,27150,0
20240320,153400,59269100600,27150,27150,27150,27150,0
20240320,153300,59269100600,27150,27150,27150,27150,0
20240320,153200,59269100600,27150,27150,27150,27150,0
20240320,153100,59269100600,27150,27150,27150,27150,0
20240320,153000,59269100600,27150,27150,27150,27150,24823
20240320,152900,58595156150,27150,27150,27150,27150,0
20240320,152800,58595156150,27150,27150,27150,27150,0
20240320,152700,58595156150,27150,27150,27150,27150,0
20240320,152600,58595156150,27150,27150,27150,27150,0
20240320,152500,58595156150,27150,27150,27150,27150,0
20240320,152400,58595156150,27150,27150,27150,27150,0
20240320,152300,58595156150,27150,27150,27150,27150,0
20240320,152200,58595156150,27150,27150,27150,27150,0
20240320,152100,58595156150,27150,27150,27150,27150,0
20240320,152000,58595156150,27150,27150,27150,27150,0
20240320,151900,58595156150,27150,27150,27200,27100,2347
20240320,151800,58531439400,27150,27150,27200,27150,7497
20240320,151700,58327888700,27150,27200,27200,27150,5637
20240320,151600,58174810400,27150,27150,27200,27150,2020
20240320,151500,58119935900,27150,27150,27200,27150,3992
20240320,151400,58011520050,27200,27150,27250,27150,5530
20240320,151300,57861157700,27150,27250,27250,27150,1486
20240320,151200,57820758100,27200,27150,27250,27150,3560
20240320,151100,57723917600,27250,27200,27250,27150,13824
20240320,151000,57347887800,27200,27200,27250,27200,2798
20240320,150900,57271763000,27200,27200,27300,27200,2585
20240320,150800,57201312350,27200,27250,27250,27200,2527
20240320,150700,57132467500,27200,27250,27250,27200,2720
20240320,150600,57058352950,27250,27250,27300,27250,1750
20240320,150500,57010662700,27300,27250,27300,27250,3464
20240320,150400,56916268650,27250,27300,27300,27250,3976
20240320,150300,56807913950,27300,27300,27300,27250,688
20240320,150200,56789158900,27300,27250,27300,27250,1986
20240320,150100,56735024400,27300,27250,27300,27250,5805
20240320,150000,56576822600,27250,27250,27300,27250,1276
20240320,145900,56542049100,27300,27250,27300,27250,1022
20240320,145800,56514178950,27300,27300,27300,27250,1705
20240320,145700,56467637750,27250,27300,27300,27250,901
20240320,145600,56443068500,27250,27300,27300,27250,2677
20240320,145500,56370027000,27300,27250,27300,27250,10515
20240320,145400,56083490750,27250,27300,27350,27250,1868
20240320,145300,56032495150,27350,27300,27350,27300,2193
20240320,145200,55972573000,27350,27350,27350,27300,2360
20240320,145100,55908091250,27300,27250,27350,27250,2146
20240320,145000,55849515200,27250,27250,27300,27250,262
20240320,144900,55842371000,27300,27300,27350,27250,5153
20240320,144800,55701693750,27350,27350,27350,27300,617
20240320,144700,55684847950,27350,27300,27350,27300,308
20240320,144600,55676430950,27350,27350,27400,27300,3008
20240320,144500,55594159250,27400,27350,27400,27300,2043
20240320,144400,55538291300,27400,27300,27400,27300,5366
20240320,144300,55391633200,27250,27300,27300,27250,1233
20240320,144200,55358030300,27300,27300,27350,27250,6251
20240320,144100,55187664600,27300,27300,27350,27250,5577
20240320,144000,55035398400,27350,27350,27350,27300,3956
20240320,143900,54927342550,27350,27300,27350,27300,1496
20240320,143800,54886436400,27350,27350,27350,27300,670
20240320,143700,54868121000,27350,27300,27400,27300,1020
20240320,143600,54840225200,27350,27300,27350,27300,3555
20240320,143500,54743122950,27300,27300,27350,27300,932
20240320,143400,54717671350,27300,27300,27350,27300,1337
20240320,143300,54681167500,27300,27350,27400,27300,3325
20240320,143200,54590292150,27350,27350,27400,27350,338
20240320,143100,54581044550,27350,27350,27400,27350,3353
20240320,143000,54489338200,27350,27350,27400,27350,326
20240320,142900,54480413950,27350,27400,27400,27350,918
20240320,142800,54455295650,27350,27350,27400,27350,834
20240320,142700,54432456050,27400,27400,27400,27350,576
20240320,142600,54416684900,27400,27350,27400,27300,5064
20240320,142500,54278212400,27300,27300,27350,27300,789
20240320,142400,54256659600,27300,27350,27350,27300,407
20240320,142300,54245539250,27350,27250,27350,27250,1639
20240320,142200,54200799250,27250,27300,27300,27250,342
20240320,142100,54191473800,27250,27300,27300,27250,487
20240320,142000,54178181850,27300,27250,27300,27250,2603
20240320,141900,54107122800,27250,27250,27300,27250,1128
20240320,141800,54076352700,27250,27300,27300,27250,1911
20240320,141700,54024249700,27250,27250,27300,27250,1135
20240320,141600,53993308400,27300,27300,27350,27250,846
20240320,141500,53970215050,27350,27300,27350,27300,2334
20240320,141400,53906494200,27300,27350,27350,27300,1381
20240320,141300,53868759000,27300,27300,27350,27300,2191
20240320,141200,53808942050,27300,27350,27350,27300,468
20240320,141100,53796159850,27300,27350,27350,27300,1727
20240320,141000,53748997450,27350,27350,27350,27300,1317
20240320,140900,53713032850,27300,27300,27350,27300,782
20240320,140800,53691682500,27300,27250,27350,27250,1062
20240320,140700,53662692500,27300,27350,27350,27300,2916
20240320,140600,53583084150,27300,27300,27350,27300,714
20240320,140500,53563587250,27300,27400,27400,27300,1231
20240320,140400,53529937100,27400,27400,27400,27350,3356
20240320,140300,53438128300,27400,27400,27400,27350,642
20240320,140200,53420567350,27400,27350,27400,27350,134
20240320,140100,53416899600,27350,27400,27400,27350,1219
20240320,140000,53383517950,27350,27400,27400,27350,1275
20240320,135900,53348587550,27400,27350,27400,27350,493
20240320,135800,53335094250,27400,27450,27450,27400,1480
20240320,135700,53294537100,27400,27400,27450,27400,1376
20240320,135600,53256830300,27450,27400,27450,27400,1901
20240320,135500,53204742200,27400,27500,27500,27400,3012
20240320,135400,53122067550,27500,27450,27500,27450,2669
20240320,135300,53048779400,27450,27500,27500,27450,2020
20240320,135200,52993321650,27500,27500,27500,27450,1418
20240320,135100,52954331900,27500,27450,27500,27450,2819
20240320,135000,52876932900,27450,27500,27500,27450,3253
20240320,134900,52787632700,27450,27450,27500,27450,343
20240320,134800,52778211000,27450,27500,27550,27450,2718
20240320,134700,52703506550,27500,27500,27550,27450,7879
20240320,134600,52486628150,27500,27500,27550,27500,4273
20240320,134500,52369046550,27500,27550,27600,27500,3315
20240320,134400,52277737000,27550,27500,27600,27450,13860
20240320,134300,51895947100,27450,27550,27550,27450,7395
20240320,134200,51692513950,27500,27450,27550,27450,10432
20240320,134100,51405649100,27450,27400,27500,27400,5060
20240320,134000,51266758050,27450,27350,27450,27350,2085
20240320,133900,51209603450,27350,27400,27400,27350,1446
20240320,133800,51170033250,27400,27400,27450,27350,3010
20240320,133700,51087559250,27400,27400,27400,27350,2077
20240320,133600,51030655250,27350,27400,27450,27350,3915
20240320,133500,50923435550,27400,27350,27400,27350,3694
20240320,133400,50822232500,27400,27400,27400,27350,1832
20240320,133300,50772084050,27400,27400,27400,27350,2123
20240320,133200,50714011700,27350,27250,27400,27200,9556
20240320,133100,50452979900,27250,27200,27250,27150,4126
20240320,133000,50340720150,27150,27200,27200,27150,621
20240320,132900,50323844750,27200,27200,27250,27200,1697
20240320,132800,50277675150,27200,27200,27200,27200,1214
20240320,132700,50244654350,27200,27250,27250,27200,1459
20240320,132600,50204929600,27250,27200,27300,27200,2504
20240320,132500,50136695600,27200,27250,27250,27200,843
20240320,132400,50113763000,27200,27250,27250,27200,1087
20240320,132300,50084158050,27250,27200,27250,27200,510
20240320,132200,50070283450,27200,27250,27250,27200,1412
20240320,132100,50031838400,27250,27200,27250,27200,293
20240320,132000,50023867450,27250,27200,27250,27200,560
20240320,131900,50008633450,27200,27200,27250,27200,670
20240320,131800,49990405950,27200,27250,27250,27200,510
20240320,131700,49976531800,27200,27250,27250,27200,1208
20240320,131600,49943658200,27200,27200,27250,27200,805
20240320,131500,49921752400,27200,27200,27200,27150,1543
20240320,131400,49879814200,27200,27200,27200,27200,1173
20240320,131300,49847908600,27250,27250,27250,27200,2710
20240320,131200,49774184400,27250,27250,27300,27250,2181
20240320,131100,49714738450,27250,27250,27300,27250,992
20240320,131000,49687702650,27250,27300,27300,27250,1003
20240320,130900,49660369700,27250,27250,27300,27250,247
20240320,130800,49653636800,27300,27250,27300,27250,306
20240320,130700,49645296550,27250,27250,27300,27250,261
20240320,130600,49638177450,27300,27250,27300,27250,1030
20240320,130500,49610106400,27250,27250,27300,27250,424
20240320,130400,49598543000,27250,27250,27300,27250,1937
20240320,130300,49545734350,27300,27300,27300,27250,1259
20240320,130200,49511387900,27300,27200,27300,27200,1980
20240320,130100,49457450400,27200,27250,27250,27200,797
20240320,130000,49435759200,27200,27250,27250,27200,636
20240320,125900,49418432400,27250,27200,27250,27200,755
20240320,125800,49397887000,27200,27200,27250,27200,622
20240320,125700,49380964200,27200,27200,27250,27200,1050
20240320,125600,49352397800,27200,27200,27200,27150,811
20240320,125500,49330340150,27200,27150,27200,27100,4412
20240320,125400,49210451150,27150,27150,27200,27150,370
20240320,125300,49200404050,27150,27150,27200,27150,2687
20240320,125200,49127445800,27150,27200,27250,27150,7947
20240320,125100,48911551100,27200,27250,27250,27200,1911
20240320,125000,48859544150,27250,27300,27300,27200,1285
20240320,124900,48824528150,27300,27250,27300,27250,599
20240320,124800,48808202050,27300,27250,27300,27250,115
20240320,124700,48805062700,27250,27250,27300,27250,524
20240320,124600,48790783350,27250,27300,27300,27250,444
20240320,124500,48778680700,27300,27250,27300,27250,818
20240320,124400,48756356400,27300,27250,27300,27250,1042
20240320,124300,48727951450,27250,27200,27300,27200,1696
20240320,124200,48681742150,27200,27200,27250,27150,2421
20240320,124100,48615891700,27200,27200,27250,27200,3235
20240320,124000,48527883600,27200,27200,27250,27200,271
20240320,123900,48520504400,27200,27200,27250,27200,922
20240320,123800,48495390200,27250,27250,27250,27200,315
20240320,123700,48486810800,27200,27250,27250,27200,1835
20240320,123600,48436816800,27250,27200,27250,27200,458
20240320,123500,48424336800,27250,27200,27250,27200,1151
20240320,123400,48393020200,27200,27200,27200,27200,1395
20240320,123300,48355076200,27250,27250,27250,27200,1691
20240320,123200,48309000350,27250,27250,27250,27200,535
20240320,123100,48294432000,27200,27200,27250,27200,433
20240320,123000,48282644400,27250,27250,27250,27200,1121
20240320,122900,48252113050,27250,27250,27250,27200,1826
20240320,122800,48202357200,27250,27250,27300,27250,549
20240320,122700,48187396800,27300,27250,27300,27250,417
20240320,122600,48176027500,27300,27250,27300,27200,2091
20240320,122500,48119003150,27200,27250,27300,27200,3761
20240320,122400,48016513650,27250,27300,27300,27250,567
20240320,122300,48001044300,27250,27250,27300,27250,430
20240320,122200,47989318600,27250,27300,27300,27250,1147
20240320,122100,47958033450,27300,27250,27300,27250,3235
20240320,122000,47869722450,27300,27300,27300,27250,474
20240320,121900,47856790050,27250,27300,27300,27250,842
20240320,121800,47833830650,27300,27250,27300,27250,395
20240320,121700,47823057900,27300,27250,27300,27250,591
20240320,121600,47806949900,27250,27200,27300,27200,587
20240320,121500,47790964050,27250,27200,27250,27200,850
20240320,121400,47767834000,27250,27200,27250,27200,1615
20240320,121300,47723878650,27200,27250,27250,27200,494
20240320,121200,47710441050,27200,27250,27250,27200,825
20240320,121100,47687978600,27250,27200,27250,27150,532
20240320,121000,47673518800,27200,27200,27250,27200,3021
20240320,120900,47591321200,27200,27250,27250,27150,10998
20240320,120800,47292328900,27250,27250,27300,27200,2073
20240320,120700,47235836150,27250,27200,27250,27200,1872
20240320,120600,47184831200,27250,27250,27250,27200,1049
20240320,120500,47156284550,27200,27200,27250,27150,2966
20240320,120400,47075619900,27200,27300,27350,27200,10126
20240320,120300,46799645050,27350,27400,27400,27350,4935
20240320,120200,46664671050,27350,27450,27450,27350,1369
20240320,120100,46627154450,27450,27450,27450,27400,564
20240320,120000,46611683750,27450,27450,27450,27400,484
20240320,115900,46598416600,27450,27400,27450,27400,570
20240320,115800,46582795550,27400,27400,27450,27400,456
20240320,115700,46570299450,27400,27450,27450,27400,1126
20240320,115600,46539421850,27400,27350,27400,27350,2655
20240320,115500,46466677550,27350,27350,27400,27350,1411
20240320,115400,46428023700,27350,27350,27400,27350,2593
20240320,115300,46356994050,27350,27400,27400,27350,2894
20240320,115200,46277838650,27400,27350,27400,27300,2150
20240320,115100,46219040550,27350,27350,27350,27300,567
20240320,115000,46203540350,27350,27350,27350,27300,690
20240320,114900,46184669600,27350,27400,27400,27300,1645
20240320,114800,46139677500,27400,27350,27400,27300,1744
20240320,114700,46092000700,27350,27350,27350,27300,845
20240320,114600,46068911300,27350,27400,27400,27300,1118
20240320,114500,46038350200,27400,27400,27400,27350,530
20240320,114400,46023841900,27400,27350,27400,27300,3541
20240320,114300,45926997900,27300,27350,27350,27300,990
20240320,114200,45899948450,27350,27350,27400,27300,3359
20240320,114100,45808070700,27400,27350,27400,27350,2561
20240320,114000,45738013200,27350,27250,27350,27250,1968
20240320,113900,45684295700,27250,27250,27300,27200,11974
20240320,113800,45358282200,27250,27300,27350,27250,5389
20240320,113700,45211229450,27300,27300,27350,27250,1818
20240320,113600,45161601200,27350,27300,27400,27250,12525
20240320,113500,44819871050,27300,27400,27400,27300,13147
20240320,113400,44460044850,27400,27450,27450,27400,2579
20240320,113300,44389373300,27450,27350,27450,27350,9443
20240320,113200,44130674050,27350,27450,27500,27350,6793
20240320,113100,43944527250,27450,27400,27500,27400,9107
20240320,113000,43694489100,27450,27400,27450,27350,6941
20240320,112900,43504286500,27350,27450,27500,27350,9931
20240320,112800,43231943400,27450,27600,27600,27450,7261
20240320,112700,43032335600,27550,27500,27650,27500,12422
20240320,112600,42689917500,27500,27600,27700,27500,15712
20240320,112500,42256130450,27600,27600,27600,27550,3411
20240320,112400,42162040150,27600,27550,27650,27550,4636
20240320,112300,42034071250,27550,27650,27650,27550,3209
20240320,112200,41945535650,27650,27600,27650,27550,10429
20240320,112100,41657690200,27550,27650,27650,27450,14916
20240320,112000,41246817800,27600,27650,27650,27600,5981
20240320,111900,41081479550,27600,27600,27600,27550,5171
20240320,111800,40938811350,27600,27600,27650,27550,3649
20240320,111700,40838052100,27650,27700,27700,27600,10152
20240320,111600,40557460700,27650,27700,27750,27650,12510
20240320,111500,40210673550,27750,27750,27750,27650,15130
20240320,111400,39791337150,27750,27750,27800,27700,35040
20240320,111300,38819310950,27700,27400,27750,27400,44641
20240320,111200,37585737600,27400,27450,27450,27350,7487
20240320,111100,37380467350,27450,27400,27450,27400,2234
20240320,111000,37319185950,27450,27450,27500,27400,5368
20240320,110900,37171836250,27500,27450,27550,27450,4191
20240320,110800,37056649050,27450,27500,27550,27450,8976
20240320,110700,36809844200,27550,27450,27650,27400,18006
20240320,110600,36314082200,27450,27650,27700,27400,24676
20240320,110500,35633526600,27650,27650,27750,27600,37034
20240320,110400,34608784600,27600,27400,27650,27400,84746
20240320,110300,32274585000,27400,27300,27450,27250,24682
20240320,110200,31599068250,27350,27250,27350,27200,13136
20240320,110100,31240757550,27200,27200,27250,27150,2203
20240320,110000,31180841450,27200,27250,27250,27150,6631
20240320,105900,31000386800,27250,27150,27250,27150,722
20240320,105800,30980757050,27150,27300,27300,27050,12344
20240320,105700,30645477650,27250,27250,27350,27250,6930
20240320,105600,30456369450,27300,27250,27350,27200,3844
20240320,105500,30351523900,27200,27250,27250,27150,3147
20240320,105400,30265904600,27250,27300,27300,27250,3736
20240320,105300,30163990150,27300,27400,27450,27300,5019
20240320,105200,30026776900,27450,27400,27450,27350,5050
20240320,105100,29888411750,27400,27400,27450,27350,12727
20240320,105000,29539413700,27350,27300,27400,27300,15812
20240320,104900,29106731050,27300,27150,27300,27150,17340
20240320,104800,28634367550,27150,27150,27200,27100,6910
20240320,104700,28446752600,27200,27200,27200,27150,1064
20240320,104600,28417849200,27150,27200,27200,27150,3788
20240320,104500,28314861950,27150,27200,27200,27150,430
20240320,104400,28303185200,27150,27150,27200,27100,3258
20240320,104300,28214737450,27150,27150,27200,27100,1189
20240320,104200,28182455200,27150,27200,27200,27150,3273
20240320,104100,28093557750,27200,27250,27250,27200,3883
20240320,104000,27987866350,27250,27150,27300,27150,13743
20240320,103900,27613864550,27150,27200,27200,27150,1496
20240320,103800,27573236300,27200,27150,27200,27100,4403
20240320,103700,27453769900,27150,27150,27250,27150,11104
20240320,103600,27151737450,27150,27250,27250,27150,4210
20240320,103500,27037306100,27250,27200,27300,27150,10102
20240320,103400,26762152300,27150,27100,27200,27050,7764
20240320,103300,26551570650,27100,27100,27150,27050,7304
20240320,103200,26353616700,27100,27250,27250,27100,18482
20240320,103100,25851247450,27250,27250,27300,27200,5188
20240320,103000,25709869700,27250,27300,27350,27200,20072
20240320,102900,25162561400,27300,27450,27450,27300,19788
20240320,102800,24620707750,27400,27400,27450,27350,16101
20240320,102700,24179455800,27400,27450,27550,27350,45100
20240320,102600,22939743950,27400,27500,27500,27400,45163
20240320,102500,21698780650,27500,27250,27550,27200,94713
20240320,102400,19102369600,27250,27250,27250,27150,25065
20240320,102300,18419876000,27250,27150,27300,27150,26128
20240320,102200,17708362550,27200,27050,27200,27050,27509
20240320,102100,16962121150,27050,26950,27150,26900,24795
20240320,102000,16291798050,26900,26850,26950,26800,23944
20240320,101900,15648805350,26850,26800,26850,26750,9307
20240320,101800,15399003900,26800,26650,26800,26600,15952
20240320,101700,14972258200,26650,26600,26650,26550,3125
20240320,101600,14889134500,26600,26500,26600,26450,6621
20240320,101500,14713467750,26450,26400,26500,26350,1794
20240320,101400,14666047850,26400,26400,26400,26350,558
20240320,101300,14651325900,26400,26400,26400,26300,2577
20240320,101200,14583403300,26400,26350,26400,26350,1467
20240320,101100,14544741300,26350,26350,26400,26300,2813
20240320,101000,14470619000,26350,26400,26400,26300,3520
20240320,100900,14377857300,26400,26400,26400,26350,2587
20240320,100800,14309677450,26400,26300,26400,26300,2644
20240320,100700,14240045400,26300,26250,26350,26250,684
20240320,100600,14222068850,26250,26300,26300,26250,3992
20240320,100500,14117198750,26250,26250,26300,26250,2384
20240320,100400,14054568200,26250,26250,26300,26250,2201
20240320,100300,13996781950,26250,26250,26300,26250,5583
20240320,100200,13850219200,26250,26300,26300,26250,1419
20240320,100100,13812940700,26300,26200,26300,26200,3136
20240320,100000,13730671650,26200,26250,26250,26200,15165
20240320,095900,13332654600,26250,26300,26350,26250,11586
20240320,095800,13027941650,26350,26350,26350,26300,1679
20240320,095700,12983762700,26300,26300,26350,26300,1164
20240320,095600,12953134100,26350,26300,26350,26300,1346
20240320,095500,12917728950,26300,26350,26350,26300,4016
20240320,095400,12812041500,26350,26350,26350,26300,457
20240320,095300,12800012150,26350,26350,26400,26350,4711
20240320,095200,12675861800,26400,26400,26400,26350,1711
20240320,095100,12630715850,26400,26400,26400,26350,1614
20240320,095000,12588136250,26450,26350,26450,26350,1622
20240320,094900,12545345950,26400,26350,26400,26350,4854
20240320,094800,12417210100,26350,26350,26400,26350,1199
20240320,094700,12385612700,26350,26350,26400,26350,1443
20240320,094600,12347566750,26400,26350,26400,26350,957
20240320,094500,12322326650,26350,26300,26350,26250,1377
20240320,094400,12286094350,26300,26300,26350,26250,8094
20240320,094300,12073522850,26300,26300,26350,26250,10395
20240320,094200,11800072400,26350,26350,26400,26300,12325
20240320,094100,11475491050,26350,26350,26400,26350,3886
20240320,094000,11372993200,26350,26400,26400,26350,3628
20240320,093900,11277319100,26450,26400,26450,26350,9825
20240320,093800,11018046850,26400,26450,26500,26350,9196
20240320,093700,10775167100,26450,26550,26600,26450,7343
20240320,093600,10580634750,26550,26550,26600,26500,1683
20240320,093500,10535968700,26550,26600,26600,26500,3351
20240320,093400,10447024400,26550,26600,26600,26550,1015
20240320,093300,10420046450,26550,26600,26600,26500,4465
20240320,093200,10301510950,26600,26600,26650,26550,3986
20240320,093100,10195499300,26600,26550,26600,26500,7237
20240320,093000,10003202300,26550,26600,26600,26550,1251
20240320,092900,9969969400,26550,26600,26600,26550,2658
20240320,092800,9899388150,26600,26600,26650,26550,3646
20240320,092700,9802409950,26550,26750,26750,26550,5556
20240320,092600,9654251250,26750,26500,26800,26450,17179
20240320,092500,9196258050,26450,26350,26500,26300,7626
20240320,092400,8994910250,26300,26400,26400,26300,15396
20240320,092300,8589511250,26400,26400,26400,26350,7208
20240320,092200,8399431750,26400,26400,26400,26300,8787
20240320,092100,8167896450,26350,26400,26450,26150,30489
20240320,092000,7367638850,26400,26550,26600,26400,21009
20240320,091900,6810892700,26600,26600,26650,26550,9390
20240320,091800,6561037850,26600,26650,26650,26550,12626
20240320,091700,6225191000,26600,26750,26750,26600,18583
20240320,091600,5729379700,26750,26750,26800,26700,2570
20240320,091500,5660631600,26750,26900,26900,26700,8418
20240320,091400,5434946650,26900,26950,27000,26900,4416
20240320,091300,5316042750,26950,26900,27000,26850,5118
20240320,091200,5178390800,26850,26950,26950,26850,14117
20240320,091100,4798901500,26950,27050,27050,26950,10679
20240320,091000,4510717900,27050,27100,27150,27000,15812
20240320,090900,4082508500,27100,27150,27200,27100,6600
20240320,090800,3903488200,27200,27250,27250,27150,6844
20240320,090700,3717370950,27250,27150,27250,27100,6981
20240320,090600,3527508800,27150,27150,27200,27100,11520
20240320,090500,3214416450,27150,27150,27200,27050,10811
20240320,090400,2921180000,27150,27100,27200,27050,8841
20240320,090300,2681275400,27150,27250,27300,27150,11321
20240320,090200,2373243800,27250,27250,27300,27250,11602
20240320,090100,2056935300,27250,27300,27400,27200,31224
20240320,090000,1204567600,27250,27200,27300,27100,43447