stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200800,150048129900,74400,74400,74400,74400,105946
20240318,200700,150048129900,74400,74400,74400,74400,0
20240318,200600,150048129900,74400,74400,74400,74400,0
20240318,200500,150048129900,74400,74400,74400,74400,0
20240318,200400,150048129900,74400,74400,74400,74400,0
20240318,200300,150048129900,74400,74400,74400,74400,0
20240318,200200,150048129900,74400,74400,74400,74400,0
20240318,200100,150048129900,74400,74400,74400,74400,0
20240318,200000,150048129900,74400,74400,74400,74400,0
20240318,195900,150048129900,74400,74400,74400,74400,0
20240318,195800,150048129900,74400,74400,74400,74400,0
20240318,195700,150048129900,74400,74400,74400,74400,0
20240318,195600,150048129900,74400,74400,74400,74400,0
20240318,195500,150048129900,74400,74400,74400,74400,0
20240318,195400,150048129900,74400,74400,74400,74400,0
20240318,195300,150048129900,74400,74400,74400,74400,0
20240318,195200,150048129900,74400,74400,74400,74400,0
20240318,195100,150048129900,74400,74400,74400,74400,0
20240318,195000,150048129900,74400,74400,74400,74400,0
20240318,194900,150048129900,74400,74400,74400,74400,0
20240318,194800,150048129900,74400,74400,74400,74400,0
20240318,194700,150048129900,74400,74400,74400,74400,0
20240318,194600,150048129900,74400,74400,74400,74400,0
20240318,194500,150048129900,74400,74400,74400,74400,0
20240318,194400,150048129900,74400,74400,74400,74400,0
20240318,194300,150048129900,74400,74400,74400,74400,0
20240318,194200,150048129900,74400,74400,74400,74400,0
20240318,194100,150048129900,74400,74400,74400,74400,0
20240318,194000,150048129900,74400,74400,74400,74400,0
20240318,193900,150048129900,74400,74400,74400,74400,0
20240318,193800,150048129900,74400,74400,74400,74400,105946
20240318,193700,150048129900,74400,74400,74400,74400,0
20240318,193600,150048129900,74400,74400,74400,74400,0
20240318,193500,150048129900,74400,74400,74400,74400,0
20240318,193400,150048129900,74400,74400,74400,74400,0
20240318,193300,150048129900,74400,74400,74400,74400,0
20240318,193200,150048129900,74400,74400,74400,74400,0
20240318,193100,150048129900,74400,74400,74400,74400,0
20240318,193000,150048129900,74400,74400,74400,74400,0
20240318,192900,150048129900,74400,74400,74400,74400,0
20240318,192800,150048129900,74400,74400,74400,74400,0
20240318,192700,150048129900,74400,74400,74400,74400,0
20240318,192600,150048129900,74400,74400,74400,74400,0
20240318,192500,150048129900,74400,74400,74400,74400,0
20240318,192400,150048129900,74400,74400,74400,74400,0
20240318,192300,150048129900,74400,74400,74400,74400,0
20240318,192200,150048129900,74400,74400,74400,74400,0
20240318,192100,150048129900,74400,74400,74400,74400,0
20240318,192000,150048129900,74400,74400,74400,74400,0
20240318,191900,150048129900,74400,74400,74400,74400,0
20240318,191800,150048129900,74400,74400,74400,74400,0
20240318,191700,150048129900,74400,74400,74400,74400,0
20240318,191600,150048129900,74400,74400,74400,74400,0
20240318,191500,150048129900,74400,74400,74400,74400,0
20240318,191400,150048129900,74400,74400,74400,74400,0
20240318,191300,150048129900,74400,74400,74400,74400,0
20240318,191200,150048129900,74400,74400,74400,74400,0
20240318,191100,150048129900,74400,74400,74400,74400,0
20240318,191000,150048129900,74400,74400,74400,74400,0
20240318,190900,150048129900,74400,74400,74400,74400,0
20240318,190800,150048129900,74400,74400,74400,74400,105946
20240318,190700,150048129900,74400,74400,74400,74400,0
20240318,190600,150048129900,74400,74400,74400,74400,0
20240318,190500,150048129900,74400,74400,74400,74400,0
20240318,190400,150048129900,74400,74400,74400,74400,0
20240318,190300,150048129900,74400,74400,74400,74400,0
20240318,190200,150048129900,74400,74400,74400,74400,0
20240318,190100,150048129900,74400,74400,74400,74400,0
20240318,190000,150048129900,74400,74400,74400,74400,0
20240318,185900,150048129900,74400,74400,74400,74400,0
20240318,185800,150048129900,74400,74400,74400,74400,0
20240318,185700,150048129900,74400,74400,74400,74400,0
20240318,185600,150048129900,74400,74400,74400,74400,0
20240318,185500,150048129900,74400,74400,74400,74400,0
20240318,185400,150048129900,74400,74400,74400,74400,0
20240318,185300,150048129900,74400,74400,74400,74400,0
20240318,185200,150048129900,74400,74400,74400,74400,0
20240318,185100,150048129900,74400,74400,74400,74400,0
20240318,185000,150048129900,74400,74400,74400,74400,0
20240318,184900,150048129900,74400,74400,74400,74400,0
20240318,184800,150048129900,74400,74400,74400,74400,0
20240318,184700,150048129900,74400,74400,74400,74400,0
20240318,184600,150048129900,74400,74400,74400,74400,0
20240318,184500,150048129900,74400,74400,74400,74400,0
20240318,184400,150048129900,74400,74400,74400,74400,0
20240318,184300,150048129900,74400,74400,74400,74400,0
20240318,184200,150048129900,74400,74400,74400,74400,0
20240318,184100,150048129900,74400,74400,74400,74400,0
20240318,184000,150048129900,74400,74400,74400,74400,0
20240318,183900,150048129900,74400,74400,74400,74400,0
20240318,183800,150048129900,74400,74400,74400,74400,105946
20240318,183700,150048129900,74400,74400,74400,74400,0
20240318,183600,150048129900,74400,74400,74400,74400,0
20240318,183500,150048129900,74400,74400,74400,74400,0
20240318,183400,150048129900,74400,74400,74400,74400,0
20240318,183300,150048129900,74400,74400,74400,74400,0
20240318,183200,150048129900,74400,74400,74400,74400,0
20240318,183100,150048129900,74400,74400,74400,74400,0
20240318,183000,150048129900,74400,74400,74400,74400,0
20240318,182900,150048129900,74400,74400,74400,74400,0
20240318,182800,150048129900,74400,74400,74400,74400,0
20240318,182700,150048129900,74400,74400,74400,74400,0
20240318,182600,150048129900,74400,74400,74400,74400,0
20240318,182500,150048129900,74400,74400,74400,74400,0
20240318,182400,150048129900,74400,74400,74400,74400,0
20240318,182300,150048129900,74400,74400,74400,74400,0
20240318,182200,150048129900,74400,74400,74400,74400,0
20240318,182100,150048129900,74400,74400,74400,74400,0
20240318,182000,150048129900,74400,74400,74400,74400,0
20240318,181900,150048129900,74400,74400,74400,74400,0
20240318,181800,150048129900,74400,74400,74400,74400,0
20240318,181700,150048129900,74400,74400,74400,74400,0
20240318,181600,150048129900,74400,74400,74400,74400,0
20240318,181500,150048129900,74400,74400,74400,74400,0
20240318,181400,150048129900,74400,74400,74400,74400,0
20240318,181300,150048129900,74400,74400,74400,74400,0
20240318,181200,150048129900,74400,74400,74400,74400,0
20240318,181100,150048129900,74400,74400,74400,74400,0
20240318,181000,150048129900,74400,74400,74400,74400,0
20240318,180900,150048129900,74400,74400,74400,74400,0
20240318,180800,150048129900,74400,74400,74400,74400,105946
20240318,180700,150048129900,74400,74400,74400,74400,0
20240318,180600,150048129900,74400,74400,74400,74400,0
20240318,180500,150048129900,74400,74400,74400,74400,0
20240318,180400,150048129900,74400,74400,74400,74400,0
20240318,180300,150048129900,74400,74400,74400,74400,0
20240318,180200,150048129900,74400,74400,74400,74400,0
20240318,180100,150048129900,74400,74400,74400,74400,0
20240318,180000,150048129900,74400,74400,74400,74400,0
20240318,175900,150048129900,74400,74400,74400,74400,0
20240318,175800,150048129900,74400,74400,74400,74400,0
20240318,175700,150048129900,74400,74400,74400,74400,0
20240318,175600,150048129900,74400,74400,74400,74400,0
20240318,175500,150048129900,74400,74400,74400,74400,0
20240318,175400,150048129900,74400,74400,74400,74400,0
20240318,175300,150048129900,74400,74400,74400,74400,0
20240318,175200,150048129900,74400,74400,74400,74400,0
20240318,175100,150048129900,74400,74400,74400,74400,0
20240318,175000,150048129900,74400,74400,74400,74400,0
20240318,174900,150048129900,74400,74400,74400,74400,0
20240318,174800,150048129900,74400,74400,74400,74400,0
20240318,174700,150048129900,74400,74400,74400,74400,0
20240318,174600,150048129900,74400,74400,74400,74400,0
20240318,174500,150048129900,74400,74400,74400,74400,0
20240318,174400,150048129900,74400,74400,74400,74400,0
20240318,174300,150048129900,74400,74400,74400,74400,0
20240318,174200,150048129900,74400,74400,74400,74400,0
20240318,174100,150048129900,74400,74400,74400,74400,0
20240318,174000,150048129900,74400,74400,74400,74400,0
20240318,173900,150048129900,74400,74400,74400,74400,0
20240318,173800,150048129900,74400,74400,74400,74400,105946
20240318,173700,150048129900,74400,74400,74400,74400,0
20240318,173600,150048129900,74400,74400,74400,74400,0
20240318,173500,150048129900,74400,74400,74400,74400,0
20240318,173400,150048129900,74400,74400,74400,74400,0
20240318,173300,150048129900,74400,74400,74400,74400,0
20240318,173200,150048129900,74400,74400,74400,74400,0
20240318,173100,150048129900,74400,74400,74400,74400,0
20240318,173000,150048129900,74400,74400,74400,74400,0
20240318,172900,150048129900,74400,74400,74400,74400,0
20240318,172800,150048129900,74400,74400,74400,74400,0
20240318,172700,150048129900,74400,74400,74400,74400,0
20240318,172600,150048129900,74400,74400,74400,74400,0
20240318,172500,150048129900,74400,74400,74400,74400,0
20240318,172400,150048129900,74400,74400,74400,74400,0
20240318,172300,150048129900,74400,74400,74400,74400,0
20240318,172200,150048129900,74400,74400,74400,74400,0
20240318,172100,150048129900,74400,74400,74400,74400,0
20240318,172000,150048129900,74400,74400,74400,74400,0
20240318,171900,150048129900,74400,74400,74400,74400,0
20240318,171800,150048129900,74400,74400,74400,74400,0
20240318,171700,150048129900,74400,74400,74400,74400,0
20240318,171600,150048129900,74400,74400,74400,74400,0
20240318,171500,150048129900,74400,74400,74400,74400,0
20240318,171400,150048129900,74400,74400,74400,74400,0
20240318,171300,150048129900,74400,74400,74400,74400,0
20240318,171200,150048129900,74400,74400,74400,74400,0
20240318,171100,150048129900,74400,74400,74400,74400,0
20240318,171000,150048129900,74400,74400,74400,74400,0
20240318,170900,150048129900,74400,74400,74400,74400,0
20240318,170800,150048129900,74400,74400,74400,74400,105946
20240318,170700,150048129900,74400,74400,74400,74400,0
20240318,170600,150048129900,74400,74400,74400,74400,0
20240318,170500,150048129900,74400,74400,74400,74400,0
20240318,170400,150048129900,74400,74400,74400,74400,0
20240318,170300,150048129900,74400,74400,74400,74400,0
20240318,170200,150048129900,74400,74400,74400,74400,0
20240318,170100,150048129900,74400,74400,74400,74400,0
20240318,170000,150048129900,74400,74400,74400,74400,0
20240318,165900,150048129900,74400,74400,74400,74400,0
20240318,165800,150048129900,74400,74400,74400,74400,0
20240318,165700,150048129900,74400,74400,74400,74400,0
20240318,165600,150048129900,74400,74400,74400,74400,0
20240318,165500,150048129900,74400,74400,74400,74400,0
20240318,165400,150048129900,74400,74400,74400,74400,0
20240318,165300,150048129900,74400,74400,74400,74400,0
20240318,165200,150048129900,74400,74400,74400,74400,0
20240318,165100,150048129900,74400,74400,74400,74400,0
20240318,165000,150048129900,74400,74400,74400,74400,0
20240318,164900,150048129900,74400,74400,74400,74400,0
20240318,164800,150048129900,74400,74400,74400,74400,0
20240318,164700,150048129900,74400,74400,74400,74400,0
20240318,164600,150048129900,74400,74400,74400,74400,0
20240318,164500,150048129900,74400,74400,74400,74400,0
20240318,164400,150048129900,74400,74400,74400,74400,0
20240318,164300,150048129900,74400,74400,74400,74400,0
20240318,164200,150048129900,74400,74400,74400,74400,0
20240318,164100,150048129900,74400,74400,74400,74400,0
20240318,164000,150048129900,74400,74400,74400,74400,0
20240318,163900,150048129900,74400,74400,74400,74400,0
20240318,163800,150048129900,74400,74400,74400,74400,105946
20240318,163700,150048129900,74400,74400,74400,74400,0
20240318,163600,150048129900,74400,74400,74400,74400,0
20240318,163500,150048129900,74400,74400,74400,74400,0
20240318,163400,150048129900,74400,74400,74400,74400,0
20240318,163300,150048129900,74400,74400,74400,74400,0
20240318,163200,150048129900,74400,74400,74400,74400,0
20240318,163100,150048129900,74400,74400,74400,74400,0
20240318,163000,150048129900,74400,74400,74400,74400,0
20240318,162900,150048129900,74400,74400,74400,74400,0
20240318,162800,150048129900,74400,74400,74400,74400,0
20240318,162700,150048129900,74400,74400,74400,74400,0
20240318,162600,150048129900,74400,74400,74400,74400,0
20240318,162500,150048129900,74400,74400,74400,74400,0
20240318,162400,150048129900,74400,74400,74400,74400,0
20240318,162300,150048129900,74400,74400,74400,74400,0
20240318,162200,150048129900,74400,74400,74400,74400,0
20240318,162100,150048129900,74400,74400,74400,74400,0
20240318,162000,150048129900,74400,74400,74400,74400,0
20240318,161900,150048129900,74400,74400,74400,74400,0
20240318,161800,150048129900,74400,74400,74400,74400,0
20240318,161700,150048129900,74400,74400,74400,74400,0
20240318,161600,150048129900,74400,74400,74400,74400,0
20240318,161500,150048129900,74400,74400,74400,74400,0
20240318,161400,150048129900,74400,74400,74400,74400,0
20240318,161300,150048129900,74400,74400,74400,74400,0
20240318,161200,150048129900,74400,74400,74400,74400,0
20240318,161100,150048129900,74400,74400,74400,74400,0
20240318,161000,150048129900,74400,74400,74400,74400,0
20240318,160900,150048129900,74400,74400,74400,74400,0
20240318,160800,150048129900,74400,74400,74400,74400,105946
20240318,160700,150048129900,74400,74400,74400,74400,0
20240318,160600,150048129900,74400,74400,74400,74400,0
20240318,160500,150048129900,74400,74400,74400,74400,0
20240318,160400,150048129900,74400,74400,74400,74400,0
20240318,160300,150048129900,74400,74400,74400,74400,0
20240318,160200,150048129900,74400,74400,74400,74400,0
20240318,160100,150048129900,74400,74400,74400,74400,0
20240318,160000,150048129900,74400,74400,74400,74400,0
20240318,155900,150048129900,74400,74400,74400,74400,0
20240318,155800,150048129900,74400,74400,74400,74400,0
20240318,155700,150048129900,74400,74400,74400,74400,0
20240318,155600,150048129900,74400,74400,74400,74400,0
20240318,155500,150048129900,74400,74400,74400,74400,0
20240318,155400,150048129900,74400,74400,74400,74400,0
20240318,155300,150048129900,74400,74400,74400,74400,0
20240318,155200,150048129900,74400,74400,74400,74400,0
20240318,155100,150048129900,74400,74400,74400,74400,0
20240318,155000,150048129900,74400,74400,74400,74400,0
20240318,154900,150048129900,74400,74400,74400,74400,0
20240318,154800,150048129900,74400,74400,74400,74400,0
20240318,154700,150048129900,74400,74400,74400,74400,0
20240318,154600,150048129900,74400,74400,74400,74400,0
20240318,154500,150048129900,74400,74400,74400,74400,0
20240318,154400,150048129900,74400,74400,74400,74400,0
20240318,154300,150048129900,74400,74400,74400,74400,0
20240318,154200,150048129900,74400,74400,74400,74400,0
20240318,154100,150048129900,74400,74400,74400,74400,0
20240318,154000,150048129900,74400,74400,74400,74400,0
20240318,153900,150048129900,74400,74400,74400,74400,0
20240318,153800,150048129900,74400,74400,74400,74400,105946
20240318,153700,150048129900,74400,74400,74400,74400,0
20240318,153600,150048129900,74400,74400,74400,74400,0
20240318,153500,150048129900,74400,74400,74400,74400,0
20240318,153400,150048129900,74400,74400,74400,74400,0
20240318,153300,150048129900,74400,74400,74400,74400,0
20240318,153200,150048129900,74400,74400,74400,74400,0
20240318,153100,150048129900,74400,74400,74400,74400,0
20240318,153000,150048129900,74400,74400,74400,74400,105946
20240318,152900,142165747500,74600,74600,74600,74600,0
20240318,152800,142165747500,74600,74600,74600,74600,0
20240318,152700,142165747500,74600,74600,74600,74600,0
20240318,152600,142165747500,74600,74600,74600,74600,0
20240318,152500,142165747500,74600,74600,74600,74600,0
20240318,152400,142165747500,74600,74600,74600,74600,0
20240318,152300,142165747500,74600,74600,74600,74600,0
20240318,152200,142165747500,74600,74600,74600,74600,0
20240318,152100,142165747500,74600,74600,74600,74600,0
20240318,152000,142165747500,74600,74600,74600,74600,0
20240318,151900,142165747500,74600,74500,74600,74400,4707
20240318,151800,141815005500,74500,74600,74600,74500,1667
20240318,151700,141690749100,74600,74600,74700,74500,6620
20240318,151600,141196743200,74600,74700,74700,74600,3694
20240318,151500,140920912400,74700,74500,74700,74500,6620
20240318,151400,140426932700,74600,74600,74600,74500,4134
20240318,151300,140118563800,74500,74500,74600,74500,2256
20240318,151200,139950316800,74600,74600,74600,74500,2669
20240318,151100,139751279300,74500,74600,74600,74500,2163
20240318,151000,139589974000,74500,74500,74600,74500,2877
20240318,150900,139375434300,74500,74300,74600,74200,17801
20240318,150800,138051347100,74200,74300,74300,74200,1701
20240318,150700,137925055400,74200,74300,74300,74200,5951
20240318,150600,137483401100,74300,74200,74300,74200,1815
20240318,150500,137348627900,74300,74200,74300,74200,5920
20240318,150400,136908891900,74200,74300,74300,74200,2131
20240318,150300,136750649800,74300,74300,74300,74200,2116
20240318,150200,136593528600,74200,74300,74300,74200,3666
20240318,150100,136321309000,74300,74200,74300,74200,2197
20240318,150000,136158206200,74200,74300,74300,74200,2579
20240318,145900,135966754200,74300,74200,74300,74200,4620
20240318,145800,135623873300,74200,74300,74300,74200,1659
20240318,145700,135500700600,74200,74400,74400,74200,3231
20240318,145600,135260741800,74400,74400,74500,74300,9179
20240318,145500,134577748400,74500,74400,74500,74400,1569
20240318,145400,134460942000,74500,74400,74500,74400,1870
20240318,145300,134321686300,74400,74400,74500,74400,2016
20240318,145200,134171584900,74500,74500,74500,74400,2286
20240318,145100,134001397600,74500,74400,74500,74400,1536
20240318,145000,133887007700,74400,74200,74500,74200,17642
20240318,144900,132576014900,74200,74300,74300,74200,2579
20240318,144800,132384587100,74300,74200,74300,74200,2204
20240318,144700,132220988200,74200,74200,74300,74200,2589
20240318,144600,132028833200,74200,74200,74300,74200,2873
20240318,144500,131815579300,74300,74200,74300,74200,2112
20240318,144400,131658794400,74300,74300,74300,74200,1587
20240318,144300,131540958200,74200,74200,74300,74200,1525
20240318,144200,131427727600,74300,74300,74300,74200,4634
20240318,144100,131083814500,74300,74200,74300,74200,1224
20240318,144000,130992918200,74300,74300,74300,74200,1595
20240318,143900,130874495000,74200,74200,74300,74200,1477
20240318,143800,130764816200,74300,74200,74300,74100,3625
20240318,143700,130495838100,74300,74100,74300,74000,13931
20240318,143600,129463047900,74000,74000,74100,74000,1801
20240318,143500,129329695100,74100,74000,74100,74000,1254
20240318,143400,129236843100,74000,74000,74200,74000,2544
20240318,143300,129048399800,74000,74200,74300,74000,7347
20240318,143200,128503415900,74200,74200,74300,74200,1756
20240318,143100,128373055600,74300,74200,74300,74200,1424
20240318,143000,128267307600,74200,74200,74300,74200,1960
20240318,142900,128121798900,74300,74200,74300,74200,1000
20240318,142800,128047553600,74200,74300,74400,74200,5538
20240318,142700,127636160100,74300,74500,74500,74300,8171
20240318,142600,127028213100,74400,74400,74500,74400,1236
20240318,142500,126936147300,74400,74500,74500,74400,2081
20240318,142400,126781145300,74500,74400,74500,74400,1783
20240318,142300,126648349800,74500,74400,74500,74400,1725
20240318,142200,126519870500,74500,74400,74500,74300,3215
20240318,142100,126280563500,74400,74300,74400,74300,2578
20240318,142000,126088784000,74400,74300,74400,74300,2170
20240318,141900,125927368900,74400,74400,74500,74300,4461
20240318,141800,125595467400,74400,74500,74500,74400,5669
20240318,141700,125173589500,74500,74500,74500,74400,1894
20240318,141600,125032550600,74400,74300,74500,74300,5671
20240318,141500,124610530900,74300,74300,74400,74200,17192
20240318,141400,123332571600,74300,74200,74300,74200,3114
20240318,141300,123101408900,74200,74200,74300,74200,2300
20240318,141200,122930569500,74300,74300,74300,74200,1421
20240318,141100,122825030600,74200,74200,74300,74200,1942
20240318,141000,122680805400,74200,74200,74300,74200,1620
20240318,140900,122560463600,74200,74300,74300,74200,1675
20240318,140800,122436048600,74300,74300,74300,74200,3349
20240318,140700,122187237700,74200,74300,74300,74200,1647
20240318,140600,122064908100,74200,74200,74300,74200,1262
20240318,140500,121971187200,74300,73900,74300,73900,10243
20240318,140400,121212075300,74000,74000,74000,73900,2846
20240318,140300,121001621800,73900,74000,74000,73900,1039
20240318,140200,120924781700,74000,74000,74000,73900,1753
20240318,140100,120795126300,73900,73900,74000,73900,1159
20240318,140000,120709417600,73900,73900,74000,73900,1596
20240318,135900,120591368100,73900,73800,74000,73800,6732
20240318,135800,120093829600,73800,73900,74000,73800,2765
20240318,135700,119889547200,73900,74000,74000,73900,4766
20240318,135600,119537286800,73900,74000,74100,73900,4774
20240318,135500,119184032600,74000,74000,74100,74000,1360
20240318,135400,119083322200,74000,74000,74100,74000,1986
20240318,135300,118936280200,74000,74100,74100,74000,1077
20240318,135200,118856530900,74000,74100,74200,74000,6016
20240318,135100,118410733400,74200,74100,74200,74100,2085
20240318,135000,118256161500,74100,74100,74200,74100,1832
20240318,134900,118120260600,74100,74100,74200,74100,1555
20240318,134800,118004929500,74100,74100,74200,74100,1160
20240318,134700,117918890600,74100,74200,74200,74100,1125
20240318,134600,117835459100,74100,74200,74200,74100,917
20240318,134500,117767459600,74100,74100,74200,74100,3769
20240318,134400,117488092200,74100,74200,74200,74100,2135
20240318,134300,117329707200,74200,74200,74200,74100,1005
20240318,134200,117255168700,74200,74200,74300,74100,1331
20240318,134100,117156431900,74200,74300,74300,74100,4530
20240318,134000,116820253300,74200,74100,74300,74000,16807
20240318,133900,115574255100,74000,74000,74100,74000,1348
20240318,133800,115474436400,74100,74100,74100,74000,1060
20240318,133700,115395917500,74100,74000,74100,74000,1711
20240318,133600,115269253200,74000,74000,74100,73900,2394
20240318,133500,115092009300,74000,74000,74100,74000,2269
20240318,133400,114924020400,74100,74100,74100,73900,2483
20240318,133300,114740192900,74000,74000,74100,74000,1467
20240318,133200,114631587300,74000,74100,74100,74000,1540
20240318,133100,114517547900,74100,74100,74100,74000,1246
20240318,133000,114425284800,74000,74000,74100,73900,1026
20240318,132900,114349339400,74000,74000,74100,73900,1967
20240318,132800,114203773600,74000,74000,74100,73900,2427
20240318,132700,114024155600,74000,73800,74100,73800,3460
20240318,132600,113768131000,73900,73900,74000,73800,5422
20240318,132500,113367466500,73900,74100,74100,73800,8788
20240318,132400,112717348700,74000,74000,74100,74000,1206
20240318,132300,112628053500,74000,74000,74100,74000,2643
20240318,132200,112432410100,74100,74000,74100,74000,1407
20240318,132100,112328214400,74100,74000,74100,74000,1965
20240318,132000,112182735800,74000,74100,74100,74000,976
20240318,131900,112110447300,74000,74100,74100,74000,2111
20240318,131800,111954123000,74000,74100,74100,74000,1905
20240318,131700,111813044300,74000,74100,74100,74000,480
20240318,131600,111777486400,74000,74200,74200,74000,4204
20240318,131500,111465979700,74100,74100,74200,74100,2254
20240318,131400,111298852100,74100,74200,74200,74100,2130
20240318,131300,111140876400,74100,74100,74200,74100,1049
20240318,131200,111063076900,74200,74100,74200,74100,1566
20240318,131100,110946955000,74200,74100,74200,74000,750
20240318,131000,110891345900,74100,74100,74100,74000,3674
20240318,130900,110619124900,74000,74100,74100,74000,2265
20240318,130800,110451349500,74100,74200,74200,74000,4114
20240318,130700,110146459400,74100,74200,74200,74100,1392
20240318,130600,110043255600,74200,74200,74300,74100,8297
20240318,130500,109427603900,74200,74300,74300,74200,1232
20240318,130400,109336096000,74300,74300,74300,74200,1909
20240318,130300,109194280200,74300,74300,74300,74200,2211
20240318,130200,109030085200,74200,74300,74300,74200,2213
20240318,130100,108865677500,74200,74300,74300,74200,1767
20240318,130000,108734412900,74200,74100,74300,74100,7530
20240318,125900,108175497100,74200,74200,74200,74100,1095
20240318,125800,108094256800,74200,74100,74200,74100,1550
20240318,125700,107979301800,74100,74300,74300,74100,3922
20240318,125600,107688327800,74300,74200,74300,74200,1730
20240318,125500,107559884600,74300,74200,74300,74200,1651
20240318,125400,107437266900,74200,74200,74300,74100,8805
20240318,125300,106783918800,74300,74100,74300,74100,10414
20240318,125200,106011177900,74200,74000,74200,73900,10173
20240318,125100,105257840300,73900,73900,74000,73900,1964
20240318,125000,105112591800,74000,74000,74000,73900,1914
20240318,124900,104971056100,74000,74000,74000,73900,1247
20240318,124800,104878818800,74000,73900,74000,73900,1647
20240318,124700,104756991500,73900,73900,74000,73900,1523
20240318,124600,104644318900,74000,73900,74000,73800,4364
20240318,124500,104321820500,73800,73800,73900,73800,1200
20240318,124400,104233188400,73800,73800,73900,73800,1708
20240318,124300,104107007900,73800,73900,73900,73800,1063
20240318,124200,104028489500,73800,73700,73900,73700,9915
20240318,124100,103296861500,73700,73800,73800,73700,1752
20240318,124000,103167670500,73800,73800,73800,73700,3136
20240318,123900,102936462200,73700,73800,73900,73700,1656
20240318,123800,102814283200,73800,73900,73900,73800,3186
20240318,123700,102579114200,73800,73800,73900,73800,1994
20240318,123600,102431849900,73800,73900,73900,73800,2777
20240318,123500,102226833100,73800,73900,73900,73800,1414
20240318,123400,102122408300,73800,74000,74000,73800,6181
20240318,123300,101665570700,74000,74000,74000,73900,1948
20240318,123200,101521542800,74000,74000,74000,73900,1824
20240318,123100,101386655000,74000,74000,74000,73900,1803
20240318,123000,101253306400,74000,74000,74000,73900,1306
20240318,122900,101156740000,73900,74000,74000,73900,1456
20240318,122800,101049075700,73900,73900,74000,73900,2195
20240318,122700,100886752800,73900,73900,74000,73900,5686
20240318,122600,100466481400,73900,74000,74100,73900,3133
20240318,122500,100234598500,74000,74000,74100,74000,1974
20240318,122400,100088448200,74000,74100,74200,74000,5450
20240318,122300,99684603600,74100,74200,74300,74100,5989
20240318,122200,99240306800,74200,74300,74300,74200,1940
20240318,122100,99096255000,74300,74200,74300,74200,1254
20240318,122000,99003114100,74200,74300,74300,74200,1874
20240318,121900,98863906900,74300,74300,74300,74200,1052
20240318,121800,98785780200,74200,74200,74300,74100,6638
20240318,121700,98293234400,74100,74200,74200,74100,1693
20240318,121600,98167669400,74100,74100,74200,74100,863
20240318,121500,98103665700,74200,74200,74200,74100,1259
20240318,121400,98010299900,74200,74100,74200,74100,1035
20240318,121300,97933517300,74200,74200,74200,74100,1435
20240318,121200,97827104600,74100,74100,74200,74100,1179
20240318,121100,97739688700,74100,74200,74200,74100,1736
20240318,121000,97610929000,74200,74100,74200,74100,1067
20240318,120900,97531790700,74200,74100,74200,74100,1142
20240318,120800,97447081700,74100,74300,74300,74100,4670
20240318,120700,97100559300,74200,74200,74300,74100,2895
20240318,120600,96885819700,74100,74100,74200,74100,1471
20240318,120500,96776677200,74200,74100,74200,74100,3120
20240318,120400,96545222000,74200,74100,74200,74000,2871
20240318,120300,96332320000,74100,74000,74100,74000,2628
20240318,120200,96137602200,74100,74200,74200,74000,3873
20240318,120100,95850527700,74100,74100,74200,74000,4651
20240318,120000,95505796000,74000,74100,74100,74000,2221
20240318,115900,95341318900,74100,73900,74100,73900,2498
20240318,115800,95156488500,73900,73900,74000,73900,1157
20240318,115700,95070885400,74000,74000,74100,73900,3562
20240318,115600,94807240600,74000,73800,74100,73800,13142
20240318,115500,93835621700,73900,73900,73900,73800,4532
20240318,115400,93501028800,73800,73700,73900,73700,7704
20240318,115300,92932475100,73700,73800,73800,73700,939
20240318,115200,92863202400,73700,73600,73800,73600,4071
20240318,115100,92563082600,73700,73700,73700,73600,1515
20240318,115000,92451442200,73700,73700,73700,73600,1532
20240318,114900,92338572300,73700,73700,73700,73600,2182
20240318,114800,92177790300,73600,73600,73700,73600,3026
20240318,114700,91954794100,73600,73600,73700,73500,2668
20240318,114600,91758408500,73600,73500,73600,73400,3564
20240318,114500,91496451300,73400,73500,73500,73400,1121
20240318,114400,91414090200,73400,73500,73500,73400,1125
20240318,114300,91331437900,73400,73500,73500,73300,1993
20240318,114200,91185073700,73400,73500,73500,73400,1766
20240318,114100,91055368500,73400,73400,73500,73400,1185
20240318,114000,90968323100,73400,73300,73500,73300,2645
20240318,113900,90774185200,73400,73300,73400,73300,2462
20240318,113800,90593562100,73400,73400,73400,73300,2485
20240318,113700,90411251800,73400,73400,73500,73300,3469
20240318,113600,90156655700,73500,73400,73500,73400,1557
20240318,113500,90042263000,73400,73500,73500,73400,1807
20240318,113400,89909523900,73400,73600,73600,73400,2581
20240318,113300,89719741500,73600,73700,73700,73600,3126
20240318,113200,89489616500,73700,73700,73700,73600,948
20240318,113100,89419771100,73700,73600,73700,73600,1177
20240318,113000,89333059000,73600,73400,73700,73400,7135
20240318,112900,88808249000,73400,73400,73500,73400,1466
20240318,112800,88700548300,73500,73400,73500,73400,1230
20240318,112700,88610202600,73400,73400,73500,73400,1487
20240318,112600,88500956100,73400,73500,73600,73400,4181
20240318,112500,88193658900,73500,73500,73600,73500,1757
20240318,112400,88064363500,73500,73600,73600,73500,4017
20240318,112300,87769025000,73600,73600,73600,73500,1187
20240318,112200,87681671800,73600,73500,73600,73500,1791
20240318,112100,87549881100,73600,73600,73600,73500,1247
20240318,112000,87458127400,73500,73600,73600,73500,1076
20240318,111900,87378945900,73600,73600,73600,73500,1223
20240318,111800,87288952400,73600,73700,73700,73500,5766
20240318,111700,86864586300,73700,73100,73700,73100,16462
20240318,111600,85656871900,73200,73200,73200,73100,1651
20240318,111500,85536045000,73100,73100,73200,73100,1427
20240318,111400,85431609800,73200,73100,73200,73100,1518
20240318,111300,85320548200,73100,73200,73200,73100,1103
20240318,111200,85239849900,73100,73100,73200,73100,1422
20240318,111100,85135811500,73100,73100,73200,73100,1521
20240318,111000,85024539300,73100,73100,73200,73100,1598
20240318,110900,84907640400,73200,73200,73200,73100,1430
20240318,110800,84803021800,73200,73100,73200,73100,1256
20240318,110700,84711144400,73100,73100,73200,73100,1067
20240318,110600,84633093000,73100,73200,73200,73100,1446
20240318,110500,84527310400,73200,73200,73300,73100,1585
20240318,110400,84411288400,73300,73200,73300,73200,3941
20240318,110300,84122739700,73200,73100,73300,73100,7287
20240318,110200,83588976600,73100,73100,73200,73100,1607
20240318,110100,83471411600,73200,73100,73200,73100,1450
20240318,110000,83365359800,73100,73200,73200,73100,1201
20240318,105900,83277486400,73100,73100,73200,73100,3538
20240318,105800,83018769300,73200,73100,73200,73100,1135
20240318,105700,82935738400,73100,73200,73200,73100,1387
20240318,105600,82834241800,73200,73200,73200,73100,3257
20240318,105500,82595964500,73200,73200,73200,73100,1035
20240318,105400,82520235800,73100,72900,73200,72900,6393
20240318,105300,82053146700,72900,72900,73000,72900,1352
20240318,105200,81954541400,72900,72900,73000,72900,1204
20240318,105100,81866708100,72900,73100,73100,72900,3928
20240318,105000,81580082100,73100,73100,73200,73000,2889
20240318,104900,81368954600,73100,73200,73300,73100,6573
20240318,104800,80887866200,73200,73200,73300,73200,3381
20240318,104700,80640334700,73200,73200,73300,73200,1435
20240318,104600,80535170100,73200,73300,73300,73200,1192
20240318,104500,80447845600,73300,73300,73300,73200,3025
20240318,104400,80226138600,73300,73300,73300,73200,1187
20240318,104300,80139159400,73200,73300,73300,73200,1935
20240318,104200,79997407600,73200,73300,73300,73200,2916
20240318,104100,79783757800,73400,73300,73400,73200,2379
20240318,104000,79609402600,73300,73300,73400,73200,1219
20240318,103900,79520012400,73300,73500,73500,73200,8671
20240318,103800,78883874300,73500,73300,73500,73300,2515
20240318,103700,78699289100,73200,73500,73500,73200,3705
20240318,103600,78427295400,73500,73300,73500,73200,6915
20240318,103500,77920123900,73200,73300,73300,73200,2133
20240318,103400,77763906300,73300,73300,73400,73200,2856
20240318,103300,77554524200,73400,73500,73500,73300,4818
20240318,103200,77200811900,73500,73300,73500,73300,6068
20240318,103100,76755433200,73300,73200,73300,73200,3189
20240318,103000,76521730000,73200,73200,73300,73100,5304
20240318,102900,76133469000,73200,73200,73200,73100,2478
20240318,102800,75952150300,73100,73200,73200,73100,2392
20240318,102700,75777130900,73200,73300,73300,73100,9241
20240318,102600,75100798200,73200,73000,73300,72900,13580
20240318,102500,74107722300,72900,73000,73000,72900,2454
20240318,102400,73928600400,72900,72900,73000,72900,2171
20240318,102300,73770185400,72900,72900,73000,72800,7402
20240318,102200,73230195900,72900,72900,73000,72800,5182
20240318,102100,72852409100,72900,73000,73000,72900,2453
20240318,102000,72673437900,72900,73000,73000,72900,3466
20240318,101900,72420680200,73000,72900,73000,72800,4774
20240318,101800,72072493900,72800,72900,72900,72800,2319
20240318,101700,71903547600,72800,72900,72900,72800,2874
20240318,101600,71694089800,72900,72900,73000,72800,7342
20240318,101500,71158855700,72900,72600,72900,72600,6318
20240318,101400,70698897400,72600,72300,72700,72200,11890
20240318,101300,69837576000,72300,72100,72300,72100,4965
20240318,101200,69478990700,72100,72100,72200,72100,2653
20240318,101100,69287549900,72100,72000,72200,71800,11132
20240318,101000,68486590400,72000,72000,72000,71900,3204
20240318,100900,68255957400,72100,71800,72100,71800,13143
20240318,100800,67311190400,71900,71900,71900,71800,1884
20240318,100700,67175810600,71900,71900,72000,71800,4489
20240318,100600,66853094100,71900,72000,72000,71900,1805
20240318,100500,66723247500,72000,71900,72100,71800,9267
20240318,100400,66056599100,71800,71900,72000,71800,7650
20240318,100300,65506718200,71800,72100,72200,71700,42988
20240318,100200,62416136100,72000,72200,72300,71900,28227
20240318,100100,60380935400,72200,72400,72500,72100,16170
20240318,100000,59212028000,72500,72400,72500,72300,16863
20240318,095900,57990991000,72400,72500,72600,72400,4449
20240318,095800,57668354700,72500,72600,72700,72500,4291
20240318,095700,57356816700,72600,72800,72800,72600,5424
20240318,095600,56962471900,72700,72900,72900,72700,5792
20240318,095500,56540803200,72900,72800,72900,72800,1927
20240318,095400,56400401800,72900,72700,72900,72700,9576
20240318,095300,55703081700,72700,72700,72800,72700,1929
20240318,095200,55562701400,72800,72800,72800,72700,2698
20240318,095100,55366489600,72800,72700,72900,72700,18695
20240318,095000,54005353200,72800,72600,72900,72600,18013
20240318,094900,52694413000,72700,72700,72700,72600,6795
20240318,094800,52200457300,72700,72500,72700,72400,10401
20240318,094700,51445427800,72500,72100,72500,72100,16870
20240318,094600,50224940300,72100,72000,72200,72000,8578
20240318,094500,49606450400,72000,71700,72100,71700,16647
20240318,094400,48409367300,71700,71800,71800,71700,2512
20240318,094300,48229145300,71800,71700,71800,71700,11382
20240318,094200,47412155700,71800,71800,71900,71700,10417
20240318,094100,46664601300,71700,71600,71800,71500,42832
20240318,094000,43595453500,71600,71900,72100,71600,35612
20240318,093900,41038050800,71900,72100,72100,71800,14969
20240318,093800,39960941000,72000,72100,72300,72000,16736
20240318,093700,38754381400,72000,72100,72200,72000,14167
20240318,093600,37732939900,72100,72200,72300,72100,11239
20240318,093500,36921506300,72200,72200,72400,72200,3937
20240318,093400,36636958100,72200,72300,72400,72200,10752
20240318,093300,35859786800,72300,72500,72500,72300,14818
20240318,093200,34787388600,72500,72400,72600,72400,5804
20240318,093100,34366635300,72500,72400,72600,72400,5771
20240318,093000,33948343000,72400,72300,72500,72300,9968
20240318,092900,33226666400,72300,72400,72500,72300,7492
20240318,092800,32684463400,72400,72500,72500,72400,4056
20240318,092700,32390742000,72500,72300,72500,72200,13449
20240318,092600,31417630000,72300,72300,72400,72300,8601
20240318,092500,30795767500,72300,72200,72500,72200,10080
20240318,092400,30066383100,72300,72400,72500,72200,7372
20240318,092300,29533213400,72400,72400,72700,72300,10168
20240318,092200,28796524000,72400,72500,72700,72400,15750
20240318,092100,27654246800,72500,72700,72800,72500,11603
20240318,092000,26811664500,72700,72700,72900,72700,5684
20240318,091900,26398098200,72700,72900,73100,72700,24693
20240318,091800,24598544600,73000,73000,73100,72800,20535
20240318,091700,23100259600,73100,73300,73400,73000,8526
20240318,091600,22476638300,73400,73300,73500,73200,14383
20240318,091500,21421225600,73300,73300,73400,73100,14334
20240318,091400,20372061100,73300,73400,73500,73200,15577
20240318,091300,19230042600,73500,73700,73800,73400,9524
20240318,091200,18529597800,73700,73800,74000,73700,8179
20240318,091100,17925443500,73800,73700,73800,73500,16685
20240318,091000,16696641900,73700,73900,74000,73700,6204
20240318,090900,16238871600,73900,74100,74100,73700,14242
20240318,090800,15186664100,74000,74000,74300,74000,12213
20240318,090700,14281568400,74100,74200,74200,74000,11729
20240318,090600,13412317100,74200,74300,74400,74200,17337
20240318,090500,12124967000,74300,74800,74900,74300,31056
20240318,090400,9811477500,74800,74900,74900,74700,7498
20240318,090300,9250734500,74800,75000,75000,74700,9447
20240318,090200,8543480300,75000,74500,75100,74400,15059
20240318,090100,7417506700,74500,74800,75000,74300,30133
20240318,090000,5166486000,74900,74400,75000,74400,69253