stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195500,11732150600,186200,186200,186200,186200,3881
20240318,195400,11732150600,186200,186200,186200,186200,0
20240318,195300,11732150600,186200,186200,186200,186200,0
20240318,195200,11732150600,186200,186200,186200,186200,0
20240318,195100,11732150600,186200,186200,186200,186200,0
20240318,195000,11732150600,186200,186200,186200,186200,0
20240318,194900,11732150600,186200,186200,186200,186200,0
20240318,194800,11732150600,186200,186200,186200,186200,0
20240318,194700,11732150600,186200,186200,186200,186200,0
20240318,194600,11732150600,186200,186200,186200,186200,0
20240318,194500,11732150600,186200,186200,186200,186200,0
20240318,194400,11732150600,186200,186200,186200,186200,0
20240318,194300,11732150600,186200,186200,186200,186200,0
20240318,194200,11732150600,186200,186200,186200,186200,0
20240318,194100,11732150600,186200,186200,186200,186200,0
20240318,194000,11732150600,186200,186200,186200,186200,0
20240318,193900,11732150600,186200,186200,186200,186200,0
20240318,193800,11732150600,186200,186200,186200,186200,0
20240318,193700,11732150600,186200,186200,186200,186200,0
20240318,193600,11732150600,186200,186200,186200,186200,0
20240318,193500,11732150600,186200,186200,186200,186200,0
20240318,193400,11732150600,186200,186200,186200,186200,0
20240318,193300,11732150600,186200,186200,186200,186200,0
20240318,193200,11732150600,186200,186200,186200,186200,0
20240318,193100,11732150600,186200,186200,186200,186200,0
20240318,193000,11732150600,186200,186200,186200,186200,0
20240318,192900,11732150600,186200,186200,186200,186200,0
20240318,192800,11732150600,186200,186200,186200,186200,0
20240318,192700,11732150600,186200,186200,186200,186200,0
20240318,192600,11732150600,186200,186200,186200,186200,0
20240318,192500,11732150600,186200,186200,186200,186200,3881
20240318,192400,11732150600,186200,186200,186200,186200,0
20240318,192300,11732150600,186200,186200,186200,186200,0
20240318,192200,11732150600,186200,186200,186200,186200,0
20240318,192100,11732150600,186200,186200,186200,186200,0
20240318,192000,11732150600,186200,186200,186200,186200,0
20240318,191900,11732150600,186200,186200,186200,186200,0
20240318,191800,11732150600,186200,186200,186200,186200,0
20240318,191700,11732150600,186200,186200,186200,186200,0
20240318,191600,11732150600,186200,186200,186200,186200,0
20240318,191500,11732150600,186200,186200,186200,186200,0
20240318,191400,11732150600,186200,186200,186200,186200,0
20240318,191300,11732150600,186200,186200,186200,186200,0
20240318,191200,11732150600,186200,186200,186200,186200,0
20240318,191100,11732150600,186200,186200,186200,186200,0
20240318,191000,11732150600,186200,186200,186200,186200,0
20240318,190900,11732150600,186200,186200,186200,186200,0
20240318,190800,11732150600,186200,186200,186200,186200,0
20240318,190700,11732150600,186200,186200,186200,186200,0
20240318,190600,11732150600,186200,186200,186200,186200,0
20240318,190500,11732150600,186200,186200,186200,186200,0
20240318,190400,11732150600,186200,186200,186200,186200,0
20240318,190300,11732150600,186200,186200,186200,186200,0
20240318,190200,11732150600,186200,186200,186200,186200,0
20240318,190100,11732150600,186200,186200,186200,186200,0
20240318,190000,11732150600,186200,186200,186200,186200,0
20240318,185900,11732150600,186200,186200,186200,186200,0
20240318,185800,11732150600,186200,186200,186200,186200,0
20240318,185700,11732150600,186200,186200,186200,186200,0
20240318,185600,11732150600,186200,186200,186200,186200,0
20240318,185500,11732150600,186200,186200,186200,186200,3881
20240318,185400,11732150600,186200,186200,186200,186200,0
20240318,185300,11732150600,186200,186200,186200,186200,0
20240318,185200,11732150600,186200,186200,186200,186200,0
20240318,185100,11732150600,186200,186200,186200,186200,0
20240318,185000,11732150600,186200,186200,186200,186200,0
20240318,184900,11732150600,186200,186200,186200,186200,0
20240318,184800,11732150600,186200,186200,186200,186200,0
20240318,184700,11732150600,186200,186200,186200,186200,0
20240318,184600,11732150600,186200,186200,186200,186200,0
20240318,184500,11732150600,186200,186200,186200,186200,0
20240318,184400,11732150600,186200,186200,186200,186200,0
20240318,184300,11732150600,186200,186200,186200,186200,0
20240318,184200,11732150600,186200,186200,186200,186200,0
20240318,184100,11732150600,186200,186200,186200,186200,0
20240318,184000,11732150600,186200,186200,186200,186200,0
20240318,183900,11732150600,186200,186200,186200,186200,0
20240318,183800,11732150600,186200,186200,186200,186200,0
20240318,183700,11732150600,186200,186200,186200,186200,0
20240318,183600,11732150600,186200,186200,186200,186200,0
20240318,183500,11732150600,186200,186200,186200,186200,0
20240318,183400,11732150600,186200,186200,186200,186200,0
20240318,183300,11732150600,186200,186200,186200,186200,0
20240318,183200,11732150600,186200,186200,186200,186200,0
20240318,183100,11732150600,186200,186200,186200,186200,0
20240318,183000,11732150600,186200,186200,186200,186200,0
20240318,182900,11732150600,186200,186200,186200,186200,0
20240318,182800,11732150600,186200,186200,186200,186200,0
20240318,182700,11732150600,186200,186200,186200,186200,0
20240318,182600,11732150600,186200,186200,186200,186200,0
20240318,182500,11732150600,186200,186200,186200,186200,3881
20240318,182400,11732150600,186200,186200,186200,186200,0
20240318,182300,11732150600,186200,186200,186200,186200,0
20240318,182200,11732150600,186200,186200,186200,186200,0
20240318,182100,11732150600,186200,186200,186200,186200,0
20240318,182000,11732150600,186200,186200,186200,186200,0
20240318,181900,11732150600,186200,186200,186200,186200,0
20240318,181800,11732150600,186200,186200,186200,186200,0
20240318,181700,11732150600,186200,186200,186200,186200,0
20240318,181600,11732150600,186200,186200,186200,186200,0
20240318,181500,11732150600,186200,186200,186200,186200,0
20240318,181400,11732150600,186200,186200,186200,186200,0
20240318,181300,11732150600,186200,186200,186200,186200,0
20240318,181200,11732150600,186200,186200,186200,186200,0
20240318,181100,11732150600,186200,186200,186200,186200,0
20240318,181000,11732150600,186200,186200,186200,186200,0
20240318,180900,11732150600,186200,186200,186200,186200,0
20240318,180800,11732150600,186200,186200,186200,186200,0
20240318,180700,11732150600,186200,186200,186200,186200,0
20240318,180600,11732150600,186200,186200,186200,186200,0
20240318,180500,11732150600,186200,186200,186200,186200,0
20240318,180400,11732150600,186200,186200,186200,186200,0
20240318,180300,11732150600,186200,186200,186200,186200,0
20240318,180200,11732150600,186200,186200,186200,186200,0
20240318,180100,11732150600,186200,186200,186200,186200,0
20240318,180000,11732150600,186200,186200,186200,186200,0
20240318,175900,11732150600,186200,186200,186200,186200,0
20240318,175800,11732150600,186200,186200,186200,186200,0
20240318,175700,11732150600,186200,186200,186200,186200,0
20240318,175600,11732150600,186200,186200,186200,186200,0
20240318,175500,11732150600,186200,186200,186200,186200,3881
20240318,175400,11732150600,186200,186200,186200,186200,0
20240318,175300,11732150600,186200,186200,186200,186200,0
20240318,175200,11732150600,186200,186200,186200,186200,0
20240318,175100,11732150600,186200,186200,186200,186200,0
20240318,175000,11732150600,186200,186200,186200,186200,0
20240318,174900,11732150600,186200,186200,186200,186200,0
20240318,174800,11732150600,186200,186200,186200,186200,0
20240318,174700,11732150600,186200,186200,186200,186200,0
20240318,174600,11732150600,186200,186200,186200,186200,0
20240318,174500,11732150600,186200,186200,186200,186200,0
20240318,174400,11732150600,186200,186200,186200,186200,0
20240318,174300,11732150600,186200,186200,186200,186200,0
20240318,174200,11732150600,186200,186200,186200,186200,0
20240318,174100,11732150600,186200,186200,186200,186200,0
20240318,174000,11732150600,186200,186200,186200,186200,0
20240318,173900,11732150600,186200,186200,186200,186200,0
20240318,173800,11732150600,186200,186200,186200,186200,0
20240318,173700,11732150600,186200,186200,186200,186200,0
20240318,173600,11732150600,186200,186200,186200,186200,0
20240318,173500,11732150600,186200,186200,186200,186200,0
20240318,173400,11732150600,186200,186200,186200,186200,0
20240318,173300,11732150600,186200,186200,186200,186200,0
20240318,173200,11732150600,186200,186200,186200,186200,0
20240318,173100,11732150600,186200,186200,186200,186200,0
20240318,173000,11732150600,186200,186200,186200,186200,0
20240318,172900,11732150600,186200,186200,186200,186200,0
20240318,172800,11732150600,186200,186200,186200,186200,0
20240318,172700,11732150600,186200,186200,186200,186200,0
20240318,172600,11732150600,186200,186200,186200,186200,0
20240318,172500,11732150600,186200,186200,186200,186200,3881
20240318,172400,11732150600,186200,186200,186200,186200,0
20240318,172300,11732150600,186200,186200,186200,186200,0
20240318,172200,11732150600,186200,186200,186200,186200,0
20240318,172100,11732150600,186200,186200,186200,186200,0
20240318,172000,11732150600,186200,186200,186200,186200,0
20240318,171900,11732150600,186200,186200,186200,186200,0
20240318,171800,11732150600,186200,186200,186200,186200,0
20240318,171700,11732150600,186200,186200,186200,186200,0
20240318,171600,11732150600,186200,186200,186200,186200,0
20240318,171500,11732150600,186200,186200,186200,186200,0
20240318,171400,11732150600,186200,186200,186200,186200,0
20240318,171300,11732150600,186200,186200,186200,186200,0
20240318,171200,11732150600,186200,186200,186200,186200,0
20240318,171100,11732150600,186200,186200,186200,186200,0
20240318,171000,11732150600,186200,186200,186200,186200,0
20240318,170900,11732150600,186200,186200,186200,186200,0
20240318,170800,11732150600,186200,186200,186200,186200,0
20240318,170700,11732150600,186200,186200,186200,186200,0
20240318,170600,11732150600,186200,186200,186200,186200,0
20240318,170500,11732150600,186200,186200,186200,186200,0
20240318,170400,11732150600,186200,186200,186200,186200,0
20240318,170300,11732150600,186200,186200,186200,186200,0
20240318,170200,11732150600,186200,186200,186200,186200,0
20240318,170100,11732150600,186200,186200,186200,186200,0
20240318,170000,11732150600,186200,186200,186200,186200,0
20240318,165900,11732150600,186200,186200,186200,186200,0
20240318,165800,11732150600,186200,186200,186200,186200,0
20240318,165700,11732150600,186200,186200,186200,186200,0
20240318,165600,11732150600,186200,186200,186200,186200,0
20240318,165500,11732150600,186200,186200,186200,186200,3881
20240318,165400,11732150600,186200,186200,186200,186200,0
20240318,165300,11732150600,186200,186200,186200,186200,0
20240318,165200,11732150600,186200,186200,186200,186200,0
20240318,165100,11732150600,186200,186200,186200,186200,0
20240318,165000,11732150600,186200,186200,186200,186200,0
20240318,164900,11732150600,186200,186200,186200,186200,0
20240318,164800,11732150600,186200,186200,186200,186200,0
20240318,164700,11732150600,186200,186200,186200,186200,0
20240318,164600,11732150600,186200,186200,186200,186200,0
20240318,164500,11732150600,186200,186200,186200,186200,0
20240318,164400,11732150600,186200,186200,186200,186200,0
20240318,164300,11732150600,186200,186200,186200,186200,0
20240318,164200,11732150600,186200,186200,186200,186200,0
20240318,164100,11732150600,186200,186200,186200,186200,0
20240318,164000,11732150600,186200,186200,186200,186200,0
20240318,163900,11732150600,186200,186200,186200,186200,0
20240318,163800,11732150600,186200,186200,186200,186200,0
20240318,163700,11732150600,186200,186200,186200,186200,0
20240318,163600,11732150600,186200,186200,186200,186200,0
20240318,163500,11732150600,186200,186200,186200,186200,0
20240318,163400,11732150600,186200,186200,186200,186200,0
20240318,163300,11732150600,186200,186200,186200,186200,0
20240318,163200,11732150600,186200,186200,186200,186200,0
20240318,163100,11732150600,186200,186200,186200,186200,0
20240318,163000,11732150600,186200,186200,186200,186200,0
20240318,162900,11732150600,186200,186200,186200,186200,0
20240318,162800,11732150600,186200,186200,186200,186200,0
20240318,162700,11732150600,186200,186200,186200,186200,0
20240318,162600,11732150600,186200,186200,186200,186200,0
20240318,162500,11732150600,186200,186200,186200,186200,3881
20240318,162400,11732150600,186200,186200,186200,186200,0
20240318,162300,11732150600,186200,186200,186200,186200,0
20240318,162200,11732150600,186200,186200,186200,186200,0
20240318,162100,11732150600,186200,186200,186200,186200,0
20240318,162000,11732150600,186200,186200,186200,186200,0
20240318,161900,11732150600,186200,186200,186200,186200,0
20240318,161800,11732150600,186200,186200,186200,186200,0
20240318,161700,11732150600,186200,186200,186200,186200,0
20240318,161600,11732150600,186200,186200,186200,186200,0
20240318,161500,11732150600,186200,186200,186200,186200,0
20240318,161400,11732150600,186200,186200,186200,186200,0
20240318,161300,11732150600,186200,186200,186200,186200,0
20240318,161200,11732150600,186200,186200,186200,186200,0
20240318,161100,11732150600,186200,186200,186200,186200,0
20240318,161000,11732150600,186200,186200,186200,186200,0
20240318,160900,11732150600,186200,186200,186200,186200,0
20240318,160800,11732150600,186200,186200,186200,186200,0
20240318,160700,11732150600,186200,186200,186200,186200,0
20240318,160600,11732150600,186200,186200,186200,186200,0
20240318,160500,11732150600,186200,186200,186200,186200,0
20240318,160400,11732150600,186200,186200,186200,186200,0
20240318,160300,11732150600,186200,186200,186200,186200,0
20240318,160200,11732150600,186200,186200,186200,186200,0
20240318,160100,11732150600,186200,186200,186200,186200,0
20240318,160000,11732150600,186200,186200,186200,186200,0
20240318,155900,11732150600,186200,186200,186200,186200,0
20240318,155800,11732150600,186200,186200,186200,186200,0
20240318,155700,11732150600,186200,186200,186200,186200,0
20240318,155600,11732150600,186200,186200,186200,186200,0
20240318,155500,11732150600,186200,186200,186200,186200,3881
20240318,155400,11732150600,186200,186200,186200,186200,0
20240318,155300,11732150600,186200,186200,186200,186200,0
20240318,155200,11732150600,186200,186200,186200,186200,0
20240318,155100,11732150600,186200,186200,186200,186200,0
20240318,155000,11732150600,186200,186200,186200,186200,0
20240318,154900,11732150600,186200,186200,186200,186200,0
20240318,154800,11732150600,186200,186200,186200,186200,0
20240318,154700,11732150600,186200,186200,186200,186200,0
20240318,154600,11732150600,186200,186200,186200,186200,0
20240318,154500,11732150600,186200,186200,186200,186200,0
20240318,154400,11732150600,186200,186200,186200,186200,0
20240318,154300,11732150600,186200,186200,186200,186200,0
20240318,154200,11732150600,186200,186200,186200,186200,0
20240318,154100,11732150600,186200,186200,186200,186200,0
20240318,154000,11732150600,186200,186200,186200,186200,0
20240318,153900,11732150600,186200,186200,186200,186200,0
20240318,153800,11732150600,186200,186200,186200,186200,0
20240318,153700,11732150600,186200,186200,186200,186200,0
20240318,153600,11732150600,186200,186200,186200,186200,0
20240318,153500,11732150600,186200,186200,186200,186200,0
20240318,153400,11732150600,186200,186200,186200,186200,0
20240318,153300,11732150600,186200,186200,186200,186200,0
20240318,153200,11732150600,186200,186200,186200,186200,0
20240318,153100,11732150600,186200,186200,186200,186200,0
20240318,153000,11732150600,186200,186200,186200,186200,3881
20240318,152900,11009508400,186200,186200,186200,186200,0
20240318,152800,11009508400,186200,186200,186200,186200,0
20240318,152700,11009508400,186200,186200,186200,186200,0
20240318,152600,11009508400,186200,186200,186200,186200,0
20240318,152500,11009508400,186200,186200,186200,186200,0
20240318,152400,11009508400,186200,186200,186200,186200,0
20240318,152300,11009508400,186200,186200,186200,186200,0
20240318,152200,11009508400,186200,186200,186200,186200,0
20240318,152100,11009508400,186200,186200,186200,186200,0
20240318,152000,11009508400,186200,186200,186200,186200,0
20240318,151900,11009508400,186200,186300,186400,186200,207
20240318,151800,10970945700,186300,186400,186500,186300,116
20240318,151700,10949327000,186500,186500,186500,186400,36
20240318,151600,10942613700,186600,186500,186700,186500,184
20240318,151500,10908293200,186600,186400,186600,186300,185
20240318,151400,10873802100,186400,186300,186400,186300,67
20240318,151300,10861317900,186300,186200,186400,186200,33
20240318,151200,10855169900,186200,186200,186400,186200,335
20240318,151100,10792783300,186200,186300,186400,186200,176
20240318,151000,10760004600,186300,186300,186300,186200,128
20240318,150900,10736158900,186300,186500,186500,186300,411
20240318,150800,10659537900,186500,186600,186700,186500,145
20240318,150700,10632477800,186600,186600,186600,186500,148
20240318,150600,10604861600,186600,186600,186600,186500,128
20240318,150500,10580980100,186600,186600,186600,186600,24
20240318,150400,10576501700,186700,186800,186800,186700,168
20240318,150300,10545124300,186800,186900,187000,186800,73
20240318,150200,10531481100,187100,186900,187100,186900,50
20240318,150100,10522129600,187000,186900,187300,186900,86
20240318,150000,10506052800,186900,187400,187500,186900,153
20240318,145900,10477387800,186900,187000,187400,186900,160
20240318,145800,10447452200,187000,187100,187400,186900,166
20240318,145700,10416391100,187100,187300,187500,186900,210
20240318,145600,10377064300,187400,186900,187400,186800,237
20240318,145500,10332768100,186900,186900,187400,186900,148
20240318,145400,10305080900,186900,187000,187300,186900,196
20240318,145300,10268394900,187100,187100,187400,187000,187
20240318,145200,10233410000,187100,187300,187500,187000,180
20240318,145100,10199695700,187300,187200,187700,187100,107
20240318,145000,10179649000,187200,187600,187600,187100,169
20240318,144900,10147968100,187600,187400,187600,187100,199
20240318,144800,10110686700,187400,187200,187400,187200,139
20240318,144700,10084650000,187300,187100,187300,187100,103
20240318,144600,10065361800,187100,187500,187700,187100,194
20240318,144500,10029025100,187600,187400,187600,187300,191
20240318,144400,9993207800,187400,187400,187600,187300,98
20240318,144300,9974834000,187600,187600,187700,187400,177
20240318,144200,9941621000,187500,187300,187700,187300,163
20240318,144100,9911055800,187300,187300,187500,187300,97
20240318,144000,9892879200,187400,187400,187500,187000,164
20240318,143900,9862142800,187400,187100,187600,187000,153
20240318,143800,9833464600,187100,187300,187700,187000,141
20240318,143700,9807051400,187300,187200,187700,187200,183
20240318,143600,9772732500,187200,187000,187600,187000,169
20240318,143500,9741068100,187400,187400,187600,187000,135
20240318,143400,9715769400,187400,187300,187500,187300,133
20240318,143300,9690839600,187300,187500,187500,187300,213
20240318,143200,9650921800,187400,187400,187500,187400,61
20240318,143100,9639487100,187500,187100,187700,187100,158
20240318,143000,9609897500,187100,187200,187800,187100,133
20240318,142900,9584963900,187200,187700,187700,187200,240
20240318,142800,9539937100,187700,187500,187800,187100,138
20240318,142700,9514059400,187800,187500,187800,187500,108
20240318,142600,9493797700,187800,187600,187800,187400,170
20240318,142500,9461887800,187300,187500,187600,187300,146
20240318,142400,9434506400,187600,187200,187600,187200,79
20240318,142300,9419693300,187200,187100,187600,187000,173
20240318,142200,9387262800,187600,187600,187600,187100,131
20240318,142100,9362710800,187300,187400,187600,187300,97
20240318,142000,9344528900,187400,187700,187700,187300,213
20240318,141900,9304588800,187700,187400,187800,187000,93
20240318,141800,9287144300,187800,187400,187800,187200,78
20240318,141700,9272522200,187400,187200,187800,187100,176
20240318,141600,9239506800,187200,187200,187500,187200,69
20240318,141500,9226577600,187300,187200,187600,187200,42
20240318,141400,9218712400,187600,187600,187600,187000,145
20240318,141300,9191526600,187600,187100,187600,187000,84
20240318,141200,9175787900,187200,187200,187400,187200,135
20240318,141100,9150505700,187100,187000,187200,187000,15
20240318,141000,9147698400,187200,187100,187200,187000,108
20240318,140900,9127497200,187100,187100,187300,187000,115
20240318,140800,9105974800,187100,187100,187200,187000,54
20240318,140700,9095872000,187000,187300,187400,187000,98
20240318,140600,9077522400,187300,187200,187300,187200,124
20240318,140500,9054298700,187300,187100,187400,187100,78
20240318,140400,9039696900,187400,187500,187600,187100,91
20240318,140300,9022637400,187600,187400,187700,187400,154
20240318,140200,8993747400,187400,187400,187500,187400,43
20240318,140100,8985685700,187600,187400,187600,187400,36
20240318,140000,8978933500,187600,187300,187600,187300,125
20240318,135900,8955500600,187300,187400,187400,187300,95
20240318,135800,8937703300,187300,187300,187400,187300,27
20240318,135700,8932643900,187600,187600,187600,187300,155
20240318,135600,8903579300,187600,187600,187600,187400,67
20240318,135500,8891013800,187600,187400,187600,187400,120
20240318,135400,8868507200,187400,187500,187600,187400,66
20240318,135300,8856132600,187600,187400,187600,187400,34
20240318,135200,8849757400,187400,187300,187600,187300,136
20240318,135100,8824256000,187300,187200,187800,187000,49
20240318,135000,8815079300,187200,187600,187700,187200,258
20240318,134900,8766697200,187600,187400,187700,187300,108
20240318,134800,8746444400,187400,187600,187700,187300,82
20240318,134700,8731067700,187600,187600,187600,187500,47
20240318,134600,8722253200,187600,187400,187700,187300,107
20240318,134500,8702174000,187500,187300,187600,187300,36
20240318,134400,8695424800,187700,187500,187700,187200,46
20240318,134300,8686802600,187500,187600,187700,187300,164
20240318,134200,8656037000,187800,187800,187800,187500,45
20240318,134100,8647594100,187500,187700,187800,187400,157
20240318,134000,8618127100,187700,187800,187800,187500,128
20240318,133900,8594107100,187800,187100,187800,187100,17
20240318,133800,8590923300,187200,187200,187800,187100,255
20240318,133700,8543093200,187600,187000,187700,187000,18
20240318,133600,8539722800,187000,187400,187800,187000,50
20240318,133500,8530352300,187400,187400,187800,187400,174
20240318,133400,8497726200,187400,187700,187700,187400,102
20240318,133300,8478590900,187800,187700,187800,187700,7
20240318,133200,8477276500,187800,187400,187800,187400,96
20240318,133100,8459267200,187400,187200,187700,187200,41
20240318,133000,8451581700,187200,187200,187700,187200,73
20240318,132900,8437910400,187800,187600,187800,187300,205
20240318,132800,8399462600,187700,187600,187700,187600,46
20240318,132700,8390829800,187800,187600,187800,187600,41
20240318,132600,8383134100,187600,187500,187600,187500,109
20240318,132500,8362686100,187400,187800,187800,187400,28
20240318,132400,8357435400,187600,187600,187900,187500,153
20240318,132300,8328720400,187500,187800,187800,187500,95
20240318,132200,8310893000,187800,187800,187800,187600,24
20240318,132100,8306386000,187600,187300,187800,187300,170
20240318,132000,8274488800,187700,187900,187900,187300,57
20240318,131900,8263805400,187900,187600,187900,187500,37
20240318,131800,8256864300,187400,187400,188000,187300,115
20240318,131700,8235278000,187400,187500,187600,187300,140
20240318,131600,8209027800,187500,187800,187900,187500,19
20240318,131500,8205462200,187600,187600,188000,187500,171
20240318,131400,8173361500,187600,187700,188000,187600,37
20240318,131300,8166413500,187600,187800,188100,187600,55
20240318,131200,8156085000,187900,187900,188200,187700,170
20240318,131100,8124118300,187800,188100,188100,187700,107
20240318,131000,8104002200,188200,188100,188200,188000,142
20240318,130900,8077284700,188100,188000,188100,188000,46
20240318,130800,8068634000,188000,187800,188000,187800,20
20240318,130700,8064875000,188000,187900,188000,187700,173
20240318,130600,8032368700,187600,187900,187900,187600,69
20240318,130500,8019413700,188000,188000,188000,187600,11
20240318,130400,8017348600,188000,187600,188000,187600,151
20240318,130300,7988987200,187500,187700,187700,187500,44
20240318,130200,7980730600,187800,187500,187800,187500,13
20240318,130100,7978291300,187500,187500,187800,187500,174
20240318,130000,7945626900,187700,187700,187800,187400,35
20240318,125900,7939057500,187400,187200,187400,187200,36
20240318,125800,7932312500,187300,187800,188000,187300,178
20240318,125700,7898890800,187800,187700,187800,187700,6
20240318,125600,7897764300,187300,187700,187800,187100,62
20240318,125500,7886140900,187700,187700,187800,187400,121
20240318,125400,7863439900,187800,187800,187800,187700,33
20240318,125300,7857242800,187900,187800,187900,187400,105
20240318,125200,7837518900,187400,187100,187800,187100,48
20240318,125100,7828512500,187100,187900,187900,187100,163
20240318,125000,7797968800,187900,187500,187900,187400,84
20240318,124900,7782210200,187500,187700,187800,187500,93
20240318,124800,7764754100,187600,187900,187900,187600,46
20240318,124700,7756119000,187900,187500,187900,187500,94
20240318,124600,7738458200,187500,187600,187700,187500,83
20240318,124500,7722889500,187600,187800,187800,187500,46
20240318,124400,7714258100,187700,187400,187700,187300,64
20240318,124300,7702264200,187400,187600,187600,187300,100
20240318,124200,7683521100,187600,187600,187700,187600,47
20240318,124100,7674700900,188200,187500,188200,187300,220
20240318,124000,7633477600,187500,187800,188200,187500,129
20240318,123900,7609271000,188100,187600,188100,187500,100
20240318,123800,7590485900,187900,187900,188100,187600,216
20240318,123700,7549930900,187800,187800,187900,187800,14
20240318,123600,7547301000,187800,187900,188100,187800,135
20240318,123500,7521919900,187900,187900,188000,187900,50
20240318,123400,7512524100,187900,187900,188000,187900,22
20240318,123300,7508389800,187800,187900,188100,187800,134
20240318,123200,7483193100,187800,187800,188100,187700,63
20240318,123100,7471363100,187800,187700,187800,187700,72
20240318,123000,7457841600,187700,187600,187700,187600,81
20240318,122900,7442638100,187700,187800,187800,187600,17
20240318,122800,7439447000,187900,187900,188000,187900,131
20240318,122700,7414828400,187900,188100,188400,187900,225
20240318,122600,7372500100,188100,188300,188300,188100,12
20240318,122500,7370241600,188300,188000,188300,188000,32
20240318,122400,7364216300,188400,188100,188400,188000,136
20240318,122300,7338609400,188100,188300,188400,188100,54
20240318,122200,7328446400,188300,188300,188400,188200,151
20240318,122100,7300006500,188300,188300,188300,188200,23
20240318,122000,7295675800,188100,188100,188200,187900,40
20240318,121900,7288154600,188100,188300,188300,188100,158
20240318,121800,7258411000,188200,188200,188200,188000,137
20240318,121700,7232628000,188100,188000,188100,188000,26
20240318,121600,7227737600,187900,187800,188300,187800,128
20240318,121500,7203639600,188300,187800,188300,187800,41
20240318,121400,7195926900,187800,188000,188000,187800,53
20240318,121300,7185965400,187900,187800,188000,187800,110
20240318,121200,7165286700,187700,187900,187900,187700,36
20240318,121100,7158525000,188000,187900,188100,187900,34
20240318,121000,7152130300,188100,188300,188300,187800,142
20240318,120900,7125421600,188200,188300,188300,188200,45
20240318,120800,7116948800,188300,188400,188400,188300,96
20240318,120700,7098862700,188300,188300,188300,188200,68
20240318,120600,7086059000,188300,188300,188300,188200,50
20240318,120500,7076645400,188200,188200,188200,188100,296
20240318,120400,7020938500,188100,188200,188200,188100,44
20240318,120300,7012660600,188200,188000,188200,188000,100
20240318,120200,6993848400,188000,188000,188100,187900,187
20240318,120100,6958685100,188000,187900,188000,187900,52
20240318,120000,6948912100,188000,187800,188000,187800,40
20240318,115900,6941394100,187600,187800,188000,187600,188
20240318,115800,6906081000,187700,187700,187700,187600,23
20240318,115700,6901764000,187700,187800,187800,187600,93
20240318,115600,6884301900,187800,187900,188000,187800,128
20240318,115500,6860241600,187900,187900,187900,187700,33
20240318,115400,6854042500,188000,187900,188000,187900,58
20240318,115300,6843142700,187900,187700,187900,187600,121
20240318,115200,6820410800,187700,187700,187800,187600,42
20240318,115100,6812526800,187600,187500,187600,187500,108
20240318,115000,6792274800,187500,187700,187700,187300,56
20240318,114900,6781773000,187800,187800,187900,187700,92
20240318,114800,6764498100,187900,187600,188000,187600,121
20240318,114700,6741776700,187700,187800,187800,187600,56
20240318,114600,6731265700,187800,187900,188000,187800,122
20240318,114500,6708344500,187900,187800,188000,187700,144
20240318,114400,6681285300,187700,187700,187900,187700,34
20240318,114300,6674900400,187700,187700,188000,187600,121
20240318,114200,6652172600,188000,187800,188000,187700,167
20240318,114100,6620793600,187800,187800,187800,187500,58
20240318,114000,6609907100,187700,187700,187800,187700,96
20240318,113900,6591883200,187800,187600,187800,187600,87
20240318,113800,6575548600,187800,187700,187800,187600,32
20240318,113700,6569540300,187700,187700,187700,187600,94
20240318,113600,6551897300,187600,187500,187600,187500,69
20240318,113500,6538956700,187300,187600,187700,187200,100
20240318,113400,6520207200,187600,187400,187700,187400,181
20240318,113300,6486259800,187500,187600,187600,187300,56
20240318,113200,6475762900,187600,187400,187600,187400,77
20240318,113100,6461325800,187400,187300,187500,187300,93
20240318,113000,6443892700,187400,187400,187500,187300,162
20240318,112900,6413543100,187400,187400,187500,187400,48
20240318,112800,6404544200,187400,187200,187400,187200,129
20240318,112700,6380375100,187100,187200,187200,187100,11
20240318,112600,6378316200,187100,187100,187100,186900,70
20240318,112500,6365223700,187100,187100,187200,187000,104
20240318,112400,6345761200,187200,187100,187200,187100,27
20240318,112300,6340707100,187100,187000,187200,187000,40
20240318,112200,6333222700,187000,187200,187200,187000,125
20240318,112100,6309833600,187200,187200,187500,187200,92
20240318,112000,6292598100,187200,187400,187500,186900,72
20240318,111900,6279113300,187400,186700,187400,186700,17
20240318,111800,6275933600,187100,187400,187400,186700,167
20240318,111700,6244688800,187400,187300,187400,187300,128
20240318,111600,6220704600,187300,187300,187400,187200,33
20240318,111500,6214523000,187400,187300,187400,187300,36
20240318,111400,6207778800,187300,187400,187500,187300,125
20240318,111300,6184349300,187400,187500,187500,187200,263
20240318,111200,6135081900,187400,187400,187500,187300,121
20240318,111100,6112405800,187300,187100,187400,187100,67
20240318,111000,6099859700,187200,187000,187800,187000,518
20240318,110900,6002789000,187000,186900,187200,186900,64
20240318,110800,5990814600,187000,187100,187200,186900,222
20240318,110700,5949278400,187200,187100,187200,187100,42
20240318,110600,5941416300,187200,187200,187200,187100,91
20240318,110500,5924381300,187200,187100,187200,187000,79
20240318,110400,5909596500,187100,187100,187100,187000,39
20240318,110300,5902299700,187100,187100,187200,187000,172
20240318,110200,5870111100,187100,187000,187100,187000,20
20240318,110100,5866370100,187100,187200,187200,187100,102
20240318,110000,5847276400,187200,187000,187300,187000,437
20240318,105900,5765500500,187000,187100,187100,187000,45
20240318,105800,5757084200,187100,187000,187100,187000,67
20240318,105700,5744552800,187000,186900,187100,186900,163
20240318,105600,5714072100,186900,186700,187000,186700,86
20240318,105500,5698004300,186600,186700,186800,186600,65
20240318,105400,5685866800,186700,186700,186700,186500,79
20240318,105300,5671120800,186700,186700,186800,186600,83
20240318,105200,5655628000,186700,186700,186800,186600,54
20240318,105100,5645545500,186800,186600,186800,186500,122
20240318,105000,5622766700,186600,186800,186900,186600,93
20240318,104900,5605400200,186700,186900,187000,186700,152
20240318,104800,5576988400,186800,186800,186900,186700,72
20240318,104700,5563540000,186800,186800,186900,186700,114
20240318,104600,5542243200,186800,186600,186900,186600,164
20240318,104500,5511609100,186600,186300,186600,186300,30
20240318,104400,5506012100,186600,186500,186600,185800,332
20240318,104300,5444273300,186500,186600,186700,186500,118
20240318,104200,5422250000,186600,186600,186600,186500,77
20240318,104100,5407883600,186600,186700,186700,186200,70
20240318,104000,5394823200,186700,186700,186800,185900,354
20240318,103900,5328841100,186600,186600,186700,186500,52
20240318,103800,5319136100,186600,186500,186600,186500,77
20240318,103700,5304772000,186500,186400,186500,186400,134
20240318,103600,5279789100,186500,186700,186700,186500,96
20240318,103500,5261876900,186700,186500,186700,186500,156
20240318,103400,5232772500,186400,186300,186400,186200,34
20240318,103300,5226437500,186400,186400,186500,186400,96
20240318,103200,5208540100,186300,186100,186300,186100,90
20240318,103100,5191774800,186200,186000,186200,185900,33
20240318,103000,5185635300,186000,186100,186100,186000,64
20240318,102900,5173726900,186100,186000,186100,186000,113
20240318,102800,5152703600,186000,186300,186300,186000,123
20240318,102700,5129814900,186200,186400,186400,186200,118
20240318,102600,5107832600,186400,186200,186400,186200,86
20240318,102500,5091806600,186200,186200,186400,186200,55
20240318,102400,5081561700,186200,186300,186400,186200,145
20240318,102300,5054549300,186300,185800,186300,185800,2222
20240318,102200,4641452800,185800,185600,185800,185600,55
20240318,102100,4631241400,185400,185800,185800,185400,250
20240318,102000,4584835800,185800,185500,185900,185400,121
20240318,101900,4562377600,185100,185500,185500,185100,139
20240318,101800,4536636600,185100,185500,185500,185000,2190
20240318,101700,4131393000,185800,185800,185800,185300,60
20240318,101600,4120258500,185800,185500,185800,185300,80
20240318,101500,4105416800,185100,185500,185900,185000,2060
20240318,101400,3724269600,185700,185200,185700,185000,217
20240318,101300,3684104300,185100,185800,185800,185000,2795
20240318,101200,3166342400,185900,185600,185900,185600,13
20240318,101100,3163926300,185600,185600,185600,185500,231
20240318,101000,3121055400,185600,185600,185600,185500,53
20240318,100900,3111223100,185600,185800,185800,185500,268
20240318,100800,3061482000,185800,185900,185900,185700,48
20240318,100700,3052565200,185900,185900,186000,185900,74
20240318,100600,3038807800,185900,185900,186000,185900,58
20240318,100500,3028024300,185800,185500,185900,185500,75
20240318,100400,3014095900,185500,186000,186000,185500,1833
20240318,100300,2673742300,186000,186100,186100,186000,75
20240318,100200,2659791200,185900,186300,186300,185900,287
20240318,100100,2606409900,186100,186000,186300,186000,33
20240318,100000,2600271500,186300,186100,186300,186000,29
20240318,095900,2594873700,186200,186100,186200,186100,37
20240318,095800,2587987200,186100,186200,186300,186000,107
20240318,095700,2568073100,186200,186200,186300,186200,68
20240318,095600,2555410500,186300,186300,186300,186300,50
20240318,095500,2546095500,186400,186200,186400,186200,39
20240318,095400,2538831200,186300,186300,186400,186200,64
20240318,095300,2526909100,186300,186400,186400,186200,68
20240318,095200,2514245100,186200,186200,186200,186200,28
20240318,095100,2509031500,186300,186300,186300,186200,64
20240318,095000,2497110500,186400,186300,186400,186200,58
20240318,094900,2486307000,186400,186200,186400,186200,51
20240318,094800,2476809200,186300,186300,186300,186200,122
20240318,094700,2454086400,186300,186200,186300,186200,30
20240318,094600,2448499700,186300,186100,186300,186100,73
20240318,094500,2434912500,186200,186100,186200,186100,95
20240318,094400,2417225400,186100,186200,186200,186100,55
20240318,094300,2406988600,186100,186100,186200,186100,52
20240318,094200,2397308600,186200,185900,186300,185900,74
20240318,094100,2383538400,185900,185900,185900,185800,56
20240318,094000,2373128500,185800,186400,186400,185800,432
20240318,093900,2292802900,186300,186100,186300,186100,86
20240318,093800,2276789500,186300,186200,186300,186100,60
20240318,093700,2265620700,186200,186100,186200,186100,47
20240318,093600,2256872900,186100,186000,186100,185900,55
20240318,093500,2246643700,185900,186100,186100,185900,60
20240318,093400,2235485600,186100,185900,186100,185900,134
20240318,093300,2210571200,186000,186100,186100,185900,197
20240318,093200,2173930700,186000,186200,186200,186000,85
20240318,093100,2158110800,186200,186100,186500,186100,63
20240318,093000,2146380100,186200,186200,186500,186200,83
20240318,092900,2130919700,186200,186200,186200,186100,34
20240318,092800,2124590500,186200,185900,186200,185900,86
20240318,092700,2108587700,186100,185900,186100,185900,96
20240318,092600,2090732500,185900,185900,185900,185900,106
20240318,092500,2071027100,186000,186100,186100,185900,247
20240318,092400,2025100300,186000,186000,186100,186000,91
20240318,092300,2008173300,185900,186000,186000,185900,162
20240318,092200,1978048800,185900,186300,186300,185900,276
20240318,092100,1926707000,186200,186200,186300,186200,23
20240318,092000,1922424300,186300,186100,186700,186100,71
20240318,091900,1909191900,186200,186100,186700,186100,262
20240318,091800,1860353800,186100,186100,186300,186100,62
20240318,091700,1848814000,186100,186100,186100,186000,112
20240318,091600,1827975500,186100,186200,186200,186000,321
20240318,091500,1768242700,186200,186400,186400,186200,441
20240318,091400,1686097600,186400,186700,186700,186400,380
20240318,091300,1615197300,186800,186700,186800,186700,276
20240318,091200,1563640700,186800,186700,186800,186700,33
20240318,091100,1557478800,186500,186500,186800,186500,29
20240318,091000,1552067000,186600,186400,186800,186400,83
20240318,090900,1536584200,186300,186800,186900,186300,42
20240318,090800,1528742700,186900,186000,186900,186000,3
20240318,090700,1528182900,187100,186300,187200,185500,1389
20240318,090600,1270012300,186200,186700,187200,186200,1554
20240318,090500,980115500,186700,186900,187500,186700,162
20240318,090400,949848700,186800,187100,187900,186600,212
20240318,090300,910189500,186900,186600,187200,186500,613
20240318,090200,795732400,186600,186500,186600,186300,146
20240318,090100,768513800,186200,186900,186900,186100,1921
20240318,090000,410226700,186900,187300,188200,186900,2190