stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203300,18768267700,43300,43300,43300,43300,8840
20240318,203200,18768267700,43300,43300,43300,43300,0
20240318,203100,18768267700,43300,43300,43300,43300,0
20240318,203000,18768267700,43300,43300,43300,43300,0
20240318,202900,18768267700,43300,43300,43300,43300,0
20240318,202800,18768267700,43300,43300,43300,43300,0
20240318,202700,18768267700,43300,43300,43300,43300,0
20240318,202600,18768267700,43300,43300,43300,43300,0
20240318,202500,18768267700,43300,43300,43300,43300,0
20240318,202400,18768267700,43300,43300,43300,43300,0
20240318,202300,18768267700,43300,43300,43300,43300,0
20240318,202200,18768267700,43300,43300,43300,43300,0
20240318,202100,18768267700,43300,43300,43300,43300,0
20240318,202000,18768267700,43300,43300,43300,43300,0
20240318,201900,18768267700,43300,43300,43300,43300,0
20240318,201800,18768267700,43300,43300,43300,43300,0
20240318,201700,18768267700,43300,43300,43300,43300,0
20240318,201600,18768267700,43300,43300,43300,43300,0
20240318,201500,18768267700,43300,43300,43300,43300,0
20240318,201400,18768267700,43300,43300,43300,43300,0
20240318,201300,18768267700,43300,43300,43300,43300,0
20240318,201200,18768267700,43300,43300,43300,43300,0
20240318,201100,18768267700,43300,43300,43300,43300,0
20240318,201000,18768267700,43300,43300,43300,43300,0
20240318,200900,18768267700,43300,43300,43300,43300,0
20240318,200800,18768267700,43300,43300,43300,43300,0
20240318,200700,18768267700,43300,43300,43300,43300,0
20240318,200600,18768267700,43300,43300,43300,43300,0
20240318,200500,18768267700,43300,43300,43300,43300,0
20240318,200400,18768267700,43300,43300,43300,43300,0
20240318,200300,18768267700,43300,43300,43300,43300,8840
20240318,200200,18768267700,43300,43300,43300,43300,0
20240318,200100,18768267700,43300,43300,43300,43300,0
20240318,200000,18768267700,43300,43300,43300,43300,0
20240318,195900,18768267700,43300,43300,43300,43300,0
20240318,195800,18768267700,43300,43300,43300,43300,0
20240318,195700,18768267700,43300,43300,43300,43300,0
20240318,195600,18768267700,43300,43300,43300,43300,0
20240318,195500,18768267700,43300,43300,43300,43300,0
20240318,195400,18768267700,43300,43300,43300,43300,0
20240318,195300,18768267700,43300,43300,43300,43300,0
20240318,195200,18768267700,43300,43300,43300,43300,0
20240318,195100,18768267700,43300,43300,43300,43300,0
20240318,195000,18768267700,43300,43300,43300,43300,0
20240318,194900,18768267700,43300,43300,43300,43300,0
20240318,194800,18768267700,43300,43300,43300,43300,0
20240318,194700,18768267700,43300,43300,43300,43300,0
20240318,194600,18768267700,43300,43300,43300,43300,0
20240318,194500,18768267700,43300,43300,43300,43300,0
20240318,194400,18768267700,43300,43300,43300,43300,0
20240318,194300,18768267700,43300,43300,43300,43300,0
20240318,194200,18768267700,43300,43300,43300,43300,0
20240318,194100,18768267700,43300,43300,43300,43300,0
20240318,194000,18768267700,43300,43300,43300,43300,0
20240318,193900,18768267700,43300,43300,43300,43300,0
20240318,193800,18768267700,43300,43300,43300,43300,0
20240318,193700,18768267700,43300,43300,43300,43300,0
20240318,193600,18768267700,43300,43300,43300,43300,0
20240318,193500,18768267700,43300,43300,43300,43300,0
20240318,193400,18768267700,43300,43300,43300,43300,0
20240318,193300,18768267700,43300,43300,43300,43300,8840
20240318,193200,18768267700,43300,43300,43300,43300,0
20240318,193100,18768267700,43300,43300,43300,43300,0
20240318,193000,18768267700,43300,43300,43300,43300,0
20240318,192900,18768267700,43300,43300,43300,43300,0
20240318,192800,18768267700,43300,43300,43300,43300,0
20240318,192700,18768267700,43300,43300,43300,43300,0
20240318,192600,18768267700,43300,43300,43300,43300,0
20240318,192500,18768267700,43300,43300,43300,43300,0
20240318,192400,18768267700,43300,43300,43300,43300,0
20240318,192300,18768267700,43300,43300,43300,43300,0
20240318,192200,18768267700,43300,43300,43300,43300,0
20240318,192100,18768267700,43300,43300,43300,43300,0
20240318,192000,18768267700,43300,43300,43300,43300,0
20240318,191900,18768267700,43300,43300,43300,43300,0
20240318,191800,18768267700,43300,43300,43300,43300,0
20240318,191700,18768267700,43300,43300,43300,43300,0
20240318,191600,18768267700,43300,43300,43300,43300,0
20240318,191500,18768267700,43300,43300,43300,43300,0
20240318,191400,18768267700,43300,43300,43300,43300,0
20240318,191300,18768267700,43300,43300,43300,43300,0
20240318,191200,18768267700,43300,43300,43300,43300,0
20240318,191100,18768267700,43300,43300,43300,43300,0
20240318,191000,18768267700,43300,43300,43300,43300,0
20240318,190900,18768267700,43300,43300,43300,43300,0
20240318,190800,18768267700,43300,43300,43300,43300,0
20240318,190700,18768267700,43300,43300,43300,43300,0
20240318,190600,18768267700,43300,43300,43300,43300,0
20240318,190500,18768267700,43300,43300,43300,43300,0
20240318,190400,18768267700,43300,43300,43300,43300,0
20240318,190300,18768267700,43300,43300,43300,43300,8840
20240318,190200,18768267700,43300,43300,43300,43300,0
20240318,190100,18768267700,43300,43300,43300,43300,0
20240318,190000,18768267700,43300,43300,43300,43300,0
20240318,185900,18768267700,43300,43300,43300,43300,0
20240318,185800,18768267700,43300,43300,43300,43300,0
20240318,185700,18768267700,43300,43300,43300,43300,0
20240318,185600,18768267700,43300,43300,43300,43300,0
20240318,185500,18768267700,43300,43300,43300,43300,0
20240318,185400,18768267700,43300,43300,43300,43300,0
20240318,185300,18768267700,43300,43300,43300,43300,0
20240318,185200,18768267700,43300,43300,43300,43300,0
20240318,185100,18768267700,43300,43300,43300,43300,0
20240318,185000,18768267700,43300,43300,43300,43300,0
20240318,184900,18768267700,43300,43300,43300,43300,0
20240318,184800,18768267700,43300,43300,43300,43300,0
20240318,184700,18768267700,43300,43300,43300,43300,0
20240318,184600,18768267700,43300,43300,43300,43300,0
20240318,184500,18768267700,43300,43300,43300,43300,0
20240318,184400,18768267700,43300,43300,43300,43300,0
20240318,184300,18768267700,43300,43300,43300,43300,0
20240318,184200,18768267700,43300,43300,43300,43300,0
20240318,184100,18768267700,43300,43300,43300,43300,0
20240318,184000,18768267700,43300,43300,43300,43300,0
20240318,183900,18768267700,43300,43300,43300,43300,0
20240318,183800,18768267700,43300,43300,43300,43300,0
20240318,183700,18768267700,43300,43300,43300,43300,0
20240318,183600,18768267700,43300,43300,43300,43300,0
20240318,183500,18768267700,43300,43300,43300,43300,0
20240318,183400,18768267700,43300,43300,43300,43300,0
20240318,183300,18768267700,43300,43300,43300,43300,8840
20240318,183200,18768267700,43300,43300,43300,43300,0
20240318,183100,18768267700,43300,43300,43300,43300,0
20240318,183000,18768267700,43300,43300,43300,43300,0
20240318,182900,18768267700,43300,43300,43300,43300,0
20240318,182800,18768267700,43300,43300,43300,43300,0
20240318,182700,18768267700,43300,43300,43300,43300,0
20240318,182600,18768267700,43300,43300,43300,43300,0
20240318,182500,18768267700,43300,43300,43300,43300,0
20240318,182400,18768267700,43300,43300,43300,43300,0
20240318,182300,18768267700,43300,43300,43300,43300,0
20240318,182200,18768267700,43300,43300,43300,43300,0
20240318,182100,18768267700,43300,43300,43300,43300,0
20240318,182000,18768267700,43300,43300,43300,43300,0
20240318,181900,18768267700,43300,43300,43300,43300,0
20240318,181800,18768267700,43300,43300,43300,43300,0
20240318,181700,18768267700,43300,43300,43300,43300,0
20240318,181600,18768267700,43300,43300,43300,43300,0
20240318,181500,18768267700,43300,43300,43300,43300,0
20240318,181400,18768267700,43300,43300,43300,43300,0
20240318,181300,18768267700,43300,43300,43300,43300,0
20240318,181200,18768267700,43300,43300,43300,43300,0
20240318,181100,18768267700,43300,43300,43300,43300,0
20240318,181000,18768267700,43300,43300,43300,43300,0
20240318,180900,18768267700,43300,43300,43300,43300,0
20240318,180800,18768267700,43300,43300,43300,43300,0
20240318,180700,18768267700,43300,43300,43300,43300,0
20240318,180600,18768267700,43300,43300,43300,43300,0
20240318,180500,18768267700,43300,43300,43300,43300,0
20240318,180400,18768267700,43300,43300,43300,43300,0
20240318,180300,18768267700,43300,43300,43300,43300,8840
20240318,180200,18768267700,43300,43300,43300,43300,0
20240318,180100,18768267700,43300,43300,43300,43300,0
20240318,180000,18768267700,43300,43300,43300,43300,0
20240318,175900,18768267700,43300,43300,43300,43300,0
20240318,175800,18768267700,43300,43300,43300,43300,0
20240318,175700,18768267700,43300,43300,43300,43300,0
20240318,175600,18768267700,43300,43300,43300,43300,0
20240318,175500,18768267700,43300,43300,43300,43300,0
20240318,175400,18768267700,43300,43300,43300,43300,0
20240318,175300,18768267700,43300,43300,43300,43300,0
20240318,175200,18768267700,43300,43300,43300,43300,0
20240318,175100,18768267700,43300,43300,43300,43300,0
20240318,175000,18768267700,43300,43300,43300,43300,0
20240318,174900,18768267700,43300,43300,43300,43300,0
20240318,174800,18768267700,43300,43300,43300,43300,0
20240318,174700,18768267700,43300,43300,43300,43300,0
20240318,174600,18768267700,43300,43300,43300,43300,0
20240318,174500,18768267700,43300,43300,43300,43300,0
20240318,174400,18768267700,43300,43300,43300,43300,0
20240318,174300,18768267700,43300,43300,43300,43300,0
20240318,174200,18768267700,43300,43300,43300,43300,0
20240318,174100,18768267700,43300,43300,43300,43300,0
20240318,174000,18768267700,43300,43300,43300,43300,0
20240318,173900,18768267700,43300,43300,43300,43300,0
20240318,173800,18768267700,43300,43300,43300,43300,0
20240318,173700,18768267700,43300,43300,43300,43300,0
20240318,173600,18768267700,43300,43300,43300,43300,0
20240318,173500,18768267700,43300,43300,43300,43300,0
20240318,173400,18768267700,43300,43300,43300,43300,0
20240318,173300,18768267700,43300,43300,43300,43300,8840
20240318,173200,18768267700,43300,43300,43300,43300,0
20240318,173100,18768267700,43300,43300,43300,43300,0
20240318,173000,18768267700,43300,43300,43300,43300,0
20240318,172900,18768267700,43300,43300,43300,43300,0
20240318,172800,18768267700,43300,43300,43300,43300,0
20240318,172700,18768267700,43300,43300,43300,43300,0
20240318,172600,18768267700,43300,43300,43300,43300,0
20240318,172500,18768267700,43300,43300,43300,43300,0
20240318,172400,18768267700,43300,43300,43300,43300,0
20240318,172300,18768267700,43300,43300,43300,43300,0
20240318,172200,18768267700,43300,43300,43300,43300,0
20240318,172100,18768267700,43300,43300,43300,43300,0
20240318,172000,18768267700,43300,43300,43300,43300,0
20240318,171900,18768267700,43300,43300,43300,43300,0
20240318,171800,18768267700,43300,43300,43300,43300,0
20240318,171700,18768267700,43300,43300,43300,43300,0
20240318,171600,18768267700,43300,43300,43300,43300,0
20240318,171500,18768267700,43300,43300,43300,43300,0
20240318,171400,18768267700,43300,43300,43300,43300,0
20240318,171300,18768267700,43300,43300,43300,43300,0
20240318,171200,18768267700,43300,43300,43300,43300,0
20240318,171100,18768267700,43300,43300,43300,43300,0
20240318,171000,18768267700,43300,43300,43300,43300,0
20240318,170900,18768267700,43300,43300,43300,43300,0
20240318,170800,18768267700,43300,43300,43300,43300,0
20240318,170700,18768267700,43300,43300,43300,43300,0
20240318,170600,18768267700,43300,43300,43300,43300,0
20240318,170500,18768267700,43300,43300,43300,43300,0
20240318,170400,18768267700,43300,43300,43300,43300,0
20240318,170300,18768267700,43300,43300,43300,43300,8840
20240318,170200,18768267700,43300,43300,43300,43300,0
20240318,170100,18768267700,43300,43300,43300,43300,0
20240318,170000,18768267700,43300,43300,43300,43300,0
20240318,165900,18768267700,43300,43300,43300,43300,0
20240318,165800,18768267700,43300,43300,43300,43300,0
20240318,165700,18768267700,43300,43300,43300,43300,0
20240318,165600,18768267700,43300,43300,43300,43300,0
20240318,165500,18768267700,43300,43300,43300,43300,0
20240318,165400,18768267700,43300,43300,43300,43300,0
20240318,165300,18768267700,43300,43300,43300,43300,0
20240318,165200,18768267700,43300,43300,43300,43300,0
20240318,165100,18768267700,43300,43300,43300,43300,0
20240318,165000,18768267700,43300,43300,43300,43300,0
20240318,164900,18768267700,43300,43300,43300,43300,0
20240318,164800,18768267700,43300,43300,43300,43300,0
20240318,164700,18768267700,43300,43300,43300,43300,0
20240318,164600,18768267700,43300,43300,43300,43300,0
20240318,164500,18768267700,43300,43300,43300,43300,0
20240318,164400,18768267700,43300,43300,43300,43300,0
20240318,164300,18768267700,43300,43300,43300,43300,0
20240318,164200,18768267700,43300,43300,43300,43300,0
20240318,164100,18768267700,43300,43300,43300,43300,0
20240318,164000,18768267700,43300,43300,43300,43300,0
20240318,163900,18768267700,43300,43300,43300,43300,0
20240318,163800,18768267700,43300,43300,43300,43300,0
20240318,163700,18768267700,43300,43300,43300,43300,0
20240318,163600,18768267700,43300,43300,43300,43300,0
20240318,163500,18768267700,43300,43300,43300,43300,0
20240318,163400,18768267700,43300,43300,43300,43300,0
20240318,163300,18768267700,43300,43300,43300,43300,8840
20240318,163200,18768267700,43300,43300,43300,43300,0
20240318,163100,18768267700,43300,43300,43300,43300,0
20240318,163000,18768267700,43300,43300,43300,43300,0
20240318,162900,18768267700,43300,43300,43300,43300,0
20240318,162800,18768267700,43300,43300,43300,43300,0
20240318,162700,18768267700,43300,43300,43300,43300,0
20240318,162600,18768267700,43300,43300,43300,43300,0
20240318,162500,18768267700,43300,43300,43300,43300,0
20240318,162400,18768267700,43300,43300,43300,43300,0
20240318,162300,18768267700,43300,43300,43300,43300,0
20240318,162200,18768267700,43300,43300,43300,43300,0
20240318,162100,18768267700,43300,43300,43300,43300,0
20240318,162000,18768267700,43300,43300,43300,43300,0
20240318,161900,18768267700,43300,43300,43300,43300,0
20240318,161800,18768267700,43300,43300,43300,43300,0
20240318,161700,18768267700,43300,43300,43300,43300,0
20240318,161600,18768267700,43300,43300,43300,43300,0
20240318,161500,18768267700,43300,43300,43300,43300,0
20240318,161400,18768267700,43300,43300,43300,43300,0
20240318,161300,18768267700,43300,43300,43300,43300,0
20240318,161200,18768267700,43300,43300,43300,43300,0
20240318,161100,18768267700,43300,43300,43300,43300,0
20240318,161000,18768267700,43300,43300,43300,43300,0
20240318,160900,18768267700,43300,43300,43300,43300,0
20240318,160800,18768267700,43300,43300,43300,43300,0
20240318,160700,18768267700,43300,43300,43300,43300,0
20240318,160600,18768267700,43300,43300,43300,43300,0
20240318,160500,18768267700,43300,43300,43300,43300,0
20240318,160400,18768267700,43300,43300,43300,43300,0
20240318,160300,18768267700,43300,43300,43300,43300,8840
20240318,160200,18768267700,43300,43300,43300,43300,0
20240318,160100,18768267700,43300,43300,43300,43300,0
20240318,160000,18768267700,43300,43300,43300,43300,0
20240318,155900,18768267700,43300,43300,43300,43300,0
20240318,155800,18768267700,43300,43300,43300,43300,0
20240318,155700,18768267700,43300,43300,43300,43300,0
20240318,155600,18768267700,43300,43300,43300,43300,0
20240318,155500,18768267700,43300,43300,43300,43300,0
20240318,155400,18768267700,43300,43300,43300,43300,0
20240318,155300,18768267700,43300,43300,43300,43300,0
20240318,155200,18768267700,43300,43300,43300,43300,0
20240318,155100,18768267700,43300,43300,43300,43300,0
20240318,155000,18768267700,43300,43300,43300,43300,0
20240318,154900,18768267700,43300,43300,43300,43300,0
20240318,154800,18768267700,43300,43300,43300,43300,0
20240318,154700,18768267700,43300,43300,43300,43300,0
20240318,154600,18768267700,43300,43300,43300,43300,0
20240318,154500,18768267700,43300,43300,43300,43300,0
20240318,154400,18768267700,43300,43300,43300,43300,0
20240318,154300,18768267700,43300,43300,43300,43300,0
20240318,154200,18768267700,43300,43300,43300,43300,0
20240318,154100,18768267700,43300,43300,43300,43300,0
20240318,154000,18768267700,43300,43300,43300,43300,0
20240318,153900,18768267700,43300,43300,43300,43300,0
20240318,153800,18768267700,43300,43300,43300,43300,0
20240318,153700,18768267700,43300,43300,43300,43300,0
20240318,153600,18768267700,43300,43300,43300,43300,0
20240318,153500,18768267700,43300,43300,43300,43300,0
20240318,153400,18768267700,43300,43300,43300,43300,0
20240318,153300,18768267700,43300,43300,43300,43300,8840
20240318,153200,18768267700,43300,43300,43300,43300,0
20240318,153100,18768267700,43300,43300,43300,43300,0
20240318,153000,18768267700,43300,43300,43300,43300,8840
20240318,152900,18385495700,43400,43400,43400,43400,0
20240318,152800,18385495700,43400,43400,43400,43400,0
20240318,152700,18385495700,43400,43400,43400,43400,0
20240318,152600,18385495700,43400,43400,43400,43400,0
20240318,152500,18385495700,43400,43400,43400,43400,0
20240318,152400,18385495700,43400,43400,43400,43400,0
20240318,152300,18385495700,43400,43400,43400,43400,0
20240318,152200,18385495700,43400,43400,43400,43400,0
20240318,152100,18385495700,43400,43400,43400,43400,0
20240318,152000,18385495700,43400,43400,43400,43400,0
20240318,151900,18385495700,43400,43300,43400,43300,483
20240318,151800,18364554050,43300,43350,43400,43300,498
20240318,151700,18342968900,43300,43350,43350,43300,1891
20240318,151600,18261080350,43350,43350,43400,43350,735
20240318,151500,18229216100,43350,43400,43400,43350,2049
20240318,151400,18140318150,43400,43350,43500,43350,2234
20240318,151300,18043277050,43350,43400,43400,43300,885
20240318,151200,18004925400,43300,43450,43450,43250,3897
20240318,151100,17836067200,43450,43500,43500,43450,434
20240318,151000,17817208150,43450,43400,43550,43400,2151
20240318,150900,17723656400,43450,43650,43650,43450,3330
20240318,150800,17578638500,43600,43500,43700,43500,3227
20240318,150700,17437943600,43500,43400,43500,43400,2499
20240318,150600,17329326750,43400,43450,43450,43350,635
20240318,150500,17301767000,43400,43400,43400,43350,872
20240318,150400,17263938350,43450,43450,43450,43350,2346
20240318,150300,17162093550,43450,43350,43450,43250,2408
20240318,150200,17057623000,43300,43350,43350,43300,762
20240318,150100,17024610800,43300,43400,43400,43300,815
20240318,150000,16989294150,43400,43450,43450,43300,910
20240318,145900,16949838800,43450,43300,43450,43250,2689
20240318,145800,16833135700,43300,43200,43300,43200,271
20240318,145700,16821422000,43250,43200,43250,43200,1341
20240318,145600,16763440600,43200,43200,43200,43150,997
20240318,145500,16720370600,43200,43200,43200,43150,638
20240318,145400,16692821900,43200,43200,43200,43150,741
20240318,145300,16660816100,43200,43150,43200,43150,458
20240318,145200,16641031650,43150,43200,43200,43150,730
20240318,145100,16609524000,43200,43100,43250,43100,3997
20240318,145000,16436946100,43100,43050,43150,43050,1948
20240318,144900,16353039600,43000,42900,43000,42900,1606
20240318,144800,16283987800,42900,42900,42950,42900,264
20240318,144700,16272655100,42900,42900,42950,42900,1406
20240318,144600,16212290150,42900,42900,42900,42900,250
20240318,144500,16201565150,42900,42950,42950,42900,586
20240318,144400,16176399950,42950,42950,43000,42950,347
20240318,144300,16161491300,42950,43000,43050,42950,309
20240318,144200,16148201950,43050,43000,43050,43000,137
20240318,144100,16142306850,43000,42950,43100,42950,671
20240318,144000,16113441800,43000,42950,43000,42950,232
20240318,143900,16103477350,43000,42950,43000,42950,110
20240318,143800,16098752650,42950,42900,42950,42900,188
20240318,143700,16090682300,42900,43000,43000,42900,482
20240318,143600,16069984250,43000,43000,43050,42950,389
20240318,143500,16053259550,43050,43000,43050,43000,266
20240318,143400,16041815700,43000,42900,43000,42850,3608
20240318,143300,15886931900,42850,42850,42900,42850,425
20240318,143200,15868717100,42850,43000,43000,42850,3616
20240318,143100,15713508650,43000,43100,43100,42950,1447
20240318,143000,15651285000,43100,43150,43150,43050,192
20240318,142900,15643008850,43150,42950,43150,42950,3031
20240318,142800,15512476000,43000,43050,43050,43000,299
20240318,142700,15499613500,43000,43000,43000,42950,1334
20240318,142600,15442262050,43000,42950,43050,42950,1035
20240318,142500,15397740050,42950,42900,43000,42900,1770
20240318,142400,15321694800,42900,42900,42900,42900,190
20240318,142300,15313543800,42900,42850,42950,42850,253
20240318,142200,15302687950,42900,42800,42950,42800,1559
20240318,142100,15235889650,42750,42800,42800,42750,420
20240318,142000,15217919200,42750,42850,42850,42750,884
20240318,141900,15180102850,42850,42850,42850,42800,466
20240318,141800,15160135300,42800,42800,42850,42800,695
20240318,141700,15130389100,42800,42800,42850,42750,3019
20240318,141600,15001203950,42850,42900,42900,42800,1205
20240318,141500,14949540100,42900,42900,42900,42900,184
20240318,141400,14941646500,42900,42900,42950,42900,259
20240318,141300,14930534900,42900,42900,42950,42900,183
20240318,141200,14922683900,42900,42900,42950,42850,447
20240318,141100,14903507000,42900,42900,42900,42850,716
20240318,141000,14872791850,42900,42850,42900,42850,924
20240318,140900,14833192500,42850,42800,42850,42800,787
20240318,140800,14799505400,42800,42800,42850,42800,218
20240318,140700,14790173000,42850,42800,42850,42800,938
20240318,140600,14750021500,42850,42800,42850,42800,133
20240318,140500,14744323150,42800,42800,42850,42800,1040
20240318,140400,14699785400,42800,42800,42850,42800,1022
20240318,140300,14656043650,42800,42800,42800,42800,296
20240318,140200,14643374850,42800,42850,42850,42800,22
20240318,140100,14642433100,42850,42800,42850,42750,740
20240318,140000,14610754550,42750,42800,42800,42750,432
20240318,135900,14592272950,42800,42850,42850,42800,449
20240318,135800,14573045200,42800,42800,42850,42800,239
20240318,135700,14562815650,42800,42800,42850,42800,329
20240318,135600,14548733800,42800,42850,42850,42800,595
20240318,135500,14523267150,42800,42800,42850,42800,679
20240318,135400,14494174250,42850,42800,42850,42800,217
20240318,135300,14484884100,42800,42800,42850,42800,1490
20240318,135200,14421111600,42800,42850,42850,42800,483
20240318,135100,14400438200,42850,42850,42900,42850,480
20240318,135000,14379866700,42900,43100,43100,42750,8421
20240318,134900,14018463350,43100,43100,43150,43100,1036
20240318,134800,13973811250,43100,43100,43100,43100,767
20240318,134700,13940753550,43100,43150,43150,43100,391
20240318,134600,13923900950,43100,43100,43150,43100,699
20240318,134500,13893763150,43100,43150,43150,43100,134
20240318,134400,13887982000,43150,43200,43200,43150,469
20240318,134300,13867744500,43200,43100,43200,43100,133
20240318,134200,13862006400,43100,43200,43200,43100,381
20240318,134100,13845566400,43150,43150,43200,43150,466
20240318,134000,13825457600,43200,43150,43200,43150,35
20240318,133900,13823947150,43150,43150,43150,43150,908
20240318,133800,13784766950,43200,43150,43200,43150,28
20240318,133700,13783558200,43150,43150,43200,43100,1078
20240318,133600,13737053950,43150,43150,43150,43150,220
20240318,133500,13727560950,43150,43200,43200,43150,332
20240318,133400,13713232400,43250,43250,43250,43150,1935
20240318,133300,13629704750,43250,43300,43300,43250,55
20240318,133200,13627325650,43300,43300,43300,43250,162
20240318,133100,13620311450,43250,43250,43250,43200,254
20240318,133000,13609326900,43200,43200,43200,43200,84
20240318,132900,13605698100,43200,43200,43250,43200,55
20240318,132800,13603322050,43200,43200,43200,43200,279
20240318,132700,13591269250,43250,43300,43300,43250,723
20240318,132600,13559998950,43300,43250,43300,43250,55
20240318,132500,13557620100,43300,43300,43300,43250,210
20240318,132400,13548530500,43300,43300,43300,43250,191
20240318,132300,13540261650,43300,43300,43300,43250,291
20240318,132200,13527661800,43300,43250,43300,43250,49
20240318,132100,13525540500,43300,43350,43350,43300,257
20240318,132000,13514409450,43350,43300,43400,43300,158
20240318,131900,13507563950,43400,43300,43400,43250,2307
20240318,131800,13407551550,43300,43300,43350,43250,787
20240318,131700,13373472300,43300,43250,43300,43250,152
20240318,131600,13366897600,43300,43200,43300,43200,1393
20240318,131500,13306672400,43150,43150,43150,43150,301
20240318,131400,13293684250,43150,43150,43200,43150,673
20240318,131300,13264642150,43150,43200,43200,43100,1064
20240318,131200,13218709500,43200,43250,43250,43200,93
20240318,131100,13214687950,43250,43300,43350,43250,119
20240318,131000,13209534400,43350,43350,43350,43300,202
20240318,130900,13200781400,43300,43300,43350,43200,1420
20240318,130800,13139305950,43200,43200,43250,43200,591
20240318,130700,13113758050,43200,43150,43200,43150,100
20240318,130600,13109439700,43150,43100,43200,43100,440
20240318,130500,13090455800,43100,43100,43100,43100,19
20240318,130400,13089636900,43100,43150,43150,43100,118
20240318,130300,13084550950,43100,43100,43150,43100,34
20240318,130200,13083084600,43100,43150,43150,43100,114
20240318,130100,13078166900,43150,43100,43150,43100,95
20240318,130000,13074069050,43150,43100,43150,43100,1140
20240318,125900,13024895050,43150,43150,43150,43100,1123
20240318,125800,12976437950,43150,43200,43200,43150,200
20240318,125700,12967798400,43200,43200,43200,43200,93
20240318,125600,12963780800,43200,43200,43200,43200,108
20240318,125500,12959115200,43200,43200,43200,43150,49
20240318,125400,12956998950,43150,43150,43250,43150,294
20240318,125300,12944300850,43100,43100,43150,43100,4177
20240318,125200,12764271800,43150,43100,43150,43100,152
20240318,125100,12757715900,43100,43100,43100,43100,91
20240318,125000,12753793800,43150,43100,43150,43100,148
20240318,124900,12747414850,43100,43100,43100,43100,72
20240318,124800,12744311650,43100,43100,43150,43100,324
20240318,124700,12730346000,43100,43150,43150,43100,63
20240318,124600,12727630350,43150,43100,43150,43100,373
20240318,124500,12711553400,43100,43150,43150,43100,96
20240318,124400,12707415350,43100,43200,43200,43100,2129
20240318,124300,12615478950,43200,43300,43350,43200,1318
20240318,124200,12558413800,43350,43350,43350,43300,186
20240318,124100,12550357100,43350,43300,43350,43300,93
20240318,124000,12546330000,43350,43300,43350,43300,935
20240318,123900,12505838150,43350,43300,43350,43250,3473
20240318,123800,12355457550,43300,43250,43300,43150,1217
20240318,123700,12302836950,43250,43100,43250,43100,1319
20240318,123600,12245847450,43150,43100,43150,43100,429
20240318,123500,12227342200,43100,43000,43100,43000,551
20240318,123400,12203599200,43000,43100,43100,43000,136
20240318,123300,12197743100,43050,43050,43050,43000,291
20240318,123200,12185217300,42950,43000,43050,42800,5328
20240318,123100,11956585250,42950,42950,42950,42950,84
20240318,123000,11952977450,43000,42950,43000,42950,91
20240318,122900,11949066250,42950,42950,42950,42950,61
20240318,122800,11946446300,42950,43000,43000,42950,102
20240318,122700,11942062100,43000,42950,43000,42950,33
20240318,122600,11940643950,42950,42950,43000,42950,70
20240318,122500,11937637400,42950,43000,43000,42950,445
20240318,122400,11918518350,43000,42950,43050,42950,131
20240318,122300,11912885100,42950,43000,43000,42950,745
20240318,122200,11880863050,43000,43050,43100,43000,160
20240318,122100,11873975350,43050,43000,43050,43000,77
20240318,122000,11870663450,43000,43050,43050,43000,21
20240318,121900,11869760300,43050,43050,43050,43000,256
20240318,121800,11858751750,43050,43000,43050,43000,91
20240318,121700,11854837950,43050,43000,43050,43000,178
20240318,121600,11847183800,43000,42950,43000,42950,132
20240318,121500,11841510700,42950,43050,43050,42950,554
20240318,121400,11817704750,43050,43050,43100,43050,224
20240318,121300,11808060000,43000,43000,43050,42950,116
20240318,121200,11803073750,43000,43050,43050,43000,467
20240318,121100,11782988300,43000,43000,43050,43000,56
20240318,121000,11780579550,43000,43050,43100,43000,1897
20240318,120900,11698958800,43050,43100,43150,43050,415
20240318,120800,11681073350,43100,43100,43100,43100,129
20240318,120700,11675513450,43100,43150,43200,43100,1054
20240318,120600,11630079650,43150,43200,43200,43150,1551
20240318,120500,11563151450,43200,43200,43200,43200,46
20240318,120400,11561164250,43250,43200,43250,43200,228
20240318,120300,11551304600,43200,43150,43200,43150,240
20240318,120200,11540942200,43150,43150,43200,43150,54
20240318,120100,11538612050,43150,43150,43150,43150,9
20240318,120000,11538223700,43200,43200,43200,43150,147
20240318,115900,11531875600,43200,43200,43250,43200,74
20240318,115800,11528678750,43150,43200,43200,43150,38
20240318,115700,11527038600,43200,43100,43200,43100,358
20240318,115600,11511591050,43100,43150,43150,43100,92
20240318,115500,11507623000,43150,43150,43200,43150,869
20240318,115400,11470125600,43200,43200,43200,43150,63
20240318,115300,11467405800,43150,43100,43200,43100,52
20240318,115200,11465162750,43150,43150,43200,43150,415
20240318,115100,11447255350,43150,43150,43150,43150,17
20240318,115000,11446521800,43100,43100,43150,43100,112
20240318,114900,11441694550,43100,43100,43150,43050,205
20240318,114800,11432858350,43100,43100,43100,43050,137
20240318,114700,11426955450,43100,43100,43100,43050,56
20240318,114600,11424541900,43100,43050,43150,43050,326
20240318,114500,11410506400,43200,43050,43250,43050,2439
20240318,114400,11305444850,43050,43100,43100,43050,721
20240318,114300,11274371750,43100,43100,43100,43100,49
20240318,114200,11272259850,43150,43100,43150,43100,565
20240318,114100,11247905450,43100,43100,43100,43100,236
20240318,114000,11237733850,43100,43150,43150,43100,142
20240318,113900,11231613100,43200,43150,43200,43150,138
20240318,113800,11225657600,43150,43150,43150,43100,337
20240318,113700,11211118250,43150,43150,43150,43100,632
20240318,113600,11183848800,43150,43100,43150,43100,393
20240318,113500,11166908100,43150,43150,43150,43100,1307
20240318,113400,11110518300,43150,43150,43150,43150,9
20240318,113300,11110129950,43250,43200,43250,43200,177
20240318,113200,11102482050,43250,43200,43250,43200,199
20240318,113100,11093884100,43250,43300,43300,43250,350
20240318,113000,11078744250,43300,43250,43300,43250,12
20240318,112900,11078225050,43250,43300,43300,43200,182
20240318,112800,11070355150,43300,43350,43350,43300,86
20240318,112700,11066630000,43350,43250,43350,43200,3609
20240318,112600,10910390700,43250,43250,43300,43250,206
20240318,112500,10901480850,43250,43300,43300,43250,175
20240318,112400,10893904000,43300,43200,43300,43200,689
20240318,112300,10864110100,43150,43200,43200,43150,329
20240318,112200,10849898200,43200,43300,43300,43200,502
20240318,112100,10828211400,43300,43200,43300,43150,1518
20240318,112000,10762602900,43150,43050,43200,43000,2399
20240318,111900,10659183400,43050,43100,43150,43000,4315
20240318,111800,10473441750,43150,43200,43200,43100,1215
20240318,111700,10421012750,43200,43150,43200,43150,8
20240318,111600,10420667250,43150,43150,43200,43150,281
20240318,111500,10408530950,43200,43200,43200,43200,286
20240318,111400,10396175750,43200,43200,43200,43150,200
20240318,111300,10387537150,43200,43200,43200,43150,77
20240318,111200,10384213100,43200,43200,43200,43200,397
20240318,111100,10367062700,43200,43150,43200,43150,280
20240318,111000,10354967500,43200,43200,43250,43150,145
20240318,110900,10348704800,43250,43200,43250,43200,295
20240318,110800,10335952600,43250,43200,43250,43150,604
20240318,110700,10309860250,43250,43200,43250,43150,127
20240318,110600,10304376150,43250,43200,43250,43150,2315
20240318,110500,10204422550,43250,43300,43300,43250,571
20240318,110400,10179726550,43250,43350,43400,43250,399
20240318,110300,10162463350,43350,43350,43350,43200,1814
20240318,110200,10083932250,43400,43400,43400,43250,63
20240318,110100,10081200250,43400,43350,43400,43300,928
20240318,110000,10041008100,43450,43400,43450,43350,508
20240318,105900,10018963700,43450,43400,43450,43400,483
20240318,105800,9997989950,43400,43350,43400,43350,39
20240318,105700,9996297450,43300,43400,43400,43300,491
20240318,105600,9975016150,43400,43400,43400,43400,84
20240318,105500,9971370550,43400,43350,43450,43250,1124
20240318,105400,9922604800,43350,43300,43350,43250,1216
20240318,105300,9869974100,43300,43350,43350,43250,1620
20240318,105200,9799823200,43350,43350,43400,43250,3376
20240318,105100,9653582700,43300,43300,43350,43300,440
20240318,105000,9634524200,43300,43300,43300,43300,414
20240318,104900,9616598000,43300,43300,43350,43300,111
20240318,104800,9611790450,43300,43300,43350,43300,741
20240318,104700,9579704600,43300,43350,43350,43300,182
20240318,104600,9571819950,43350,43350,43350,43350,177
20240318,104500,9564147000,43350,43350,43350,43300,61
20240318,104400,9561503200,43350,43350,43350,43300,547
20240318,104300,9537802150,43350,43300,43350,43300,292
20240318,104200,9525152250,43300,43350,43350,43300,366
20240318,104100,9509300150,43350,43300,43350,43300,319
20240318,104000,9495487000,43300,43300,43350,43250,151
20240318,103900,9488948750,43300,43250,43300,43250,238
20240318,103800,9478649500,43300,43300,43300,43250,539
20240318,103700,9455317850,43300,43250,43350,43250,1274
20240318,103600,9400134150,43250,43200,43250,43200,724
20240318,103500,9368824250,43250,43250,43300,43250,394
20240318,103400,9351782550,43250,43300,43300,43250,851
20240318,103300,9314960400,43300,43350,43350,43300,644
20240318,103200,9287074350,43350,43300,43350,43300,529
20240318,103100,9264164600,43300,43300,43350,43300,1481
20240318,103000,9200036950,43350,43300,43350,43300,1181
20240318,102900,9148858150,43350,43300,43350,43300,818
20240318,102800,9113429250,43300,43300,43300,43250,397
20240318,102700,9096239500,43300,43350,43350,43300,313
20240318,102600,9082682450,43300,43400,43400,43300,524
20240318,102500,9059977350,43400,43450,43450,43400,269
20240318,102400,9048299050,43450,43350,43450,43300,1478
20240318,102300,8984161300,43350,43350,43400,43350,269
20240318,102200,8972499550,43350,43300,43350,43300,166
20240318,102100,8965310050,43300,43250,43300,43250,145
20240318,102000,8959034800,43250,43300,43300,43250,1201
20240318,101900,8907085550,43250,43350,43400,43250,488
20240318,101800,8885924850,43350,43300,43400,43200,702
20240318,101700,8855558500,43300,43450,43500,43300,518
20240318,101600,8833092850,43400,43400,43500,43400,1688
20240318,101500,8759728450,43400,43450,43500,43400,410
20240318,101400,8741907950,43450,43300,43500,43300,744
20240318,101300,8709586400,43400,43250,43400,43200,748
20240318,101200,8677199350,43300,43250,43300,43200,338
20240318,101100,8662588250,43250,43200,43250,43150,2745
20240318,101000,8544090300,43250,43500,43500,43200,9302
20240318,100900,8140227900,43500,43550,43550,43500,390
20240318,100800,8123244250,43550,43650,43650,43550,1999
20240318,100700,8036116700,43650,43550,43700,43550,1398
20240318,100600,7975077350,43650,43450,43700,43450,5396
20240318,100500,7739965200,43450,43450,43500,43400,1045
20240318,100400,7694563650,43450,43400,43450,43150,2768
20240318,100300,7574606150,43400,43550,43550,43400,581
20240318,100200,7549349750,43550,43500,43600,43400,9779
20240318,100100,7123789350,43450,43150,43450,43150,7670
20240318,100000,6791259450,43150,43200,43250,43150,1061
20240318,095900,6745426400,43200,43150,43250,43150,1634
20240318,095800,6674876650,43150,43300,43350,43150,1696
20240318,095700,6601541250,43300,43450,43450,43300,2557
20240318,095600,6490721400,43450,43450,43500,43350,3669
20240318,095500,6331252200,43450,43400,43500,43300,3410
20240318,095400,6183237800,43300,43050,43450,43000,5136
20240318,095300,5960888800,43050,42950,43050,42900,875
20240318,095200,5923281100,42950,43000,43000,42900,438
20240318,095100,5904464050,43000,43050,43050,42950,1260
20240318,095000,5850294150,43050,42750,43100,42700,7091
20240318,094900,5545777950,42750,42750,42800,42700,1054
20240318,094800,5500721900,42750,42700,42750,42650,3194
20240318,094700,5364429550,42700,42650,42700,42650,987
20240318,094600,5322328350,42650,42500,42700,42500,1187
20240318,094500,5271744800,42500,42450,42500,42350,125
20240318,094400,5266438900,42400,42400,42500,42250,3075
20240318,094300,5136043550,42400,42300,42450,42300,698
20240318,094200,5106449300,42300,42300,42350,42250,261
20240318,094100,5095411400,42300,42150,42350,42150,1412
20240318,094000,5035769500,42150,42150,42200,42050,1098
20240318,093900,4989533600,42150,42000,42150,42000,1054
20240318,093800,4945203250,42000,41950,42050,41850,2743
20240318,093700,4830198700,41950,42050,42050,41950,2805
20240318,093600,4712419700,42050,42100,42100,42050,1045
20240318,093500,4668475150,42050,42100,42150,42050,1507
20240318,093400,4605046700,42100,42150,42200,42000,4304
20240318,093300,4424069350,42150,42150,42200,42050,2544
20240318,093200,4316941550,42250,42200,42250,42100,2824
20240318,093100,4197988050,42250,42250,42300,42150,946
20240318,093000,4158078950,42200,42500,42500,42200,890
20240318,092900,4120413600,42650,42250,42900,42250,4228
20240318,092800,3940204900,42250,42050,42250,42000,2621
20240318,092700,3829835850,42050,42200,42250,42000,10880
20240318,092600,3372306200,42200,42150,42300,42150,1832
20240318,092500,3294972150,42200,42150,42200,42150,1400
20240318,092400,3235944050,42200,42300,42350,42200,3604
20240318,092300,3083672850,42300,42350,42400,42200,2262
20240318,092200,2988063050,42350,42500,42500,42350,891
20240318,092100,2950261250,42500,42650,42700,42500,2449
20240318,092000,2846083100,42650,42750,42850,42650,3283
20240318,091900,2705751850,42750,42750,42800,42750,663
20240318,091800,2677390750,42800,42850,42850,42800,227
20240318,091700,2667673300,42850,42900,42900,42800,297
20240318,091600,2654950950,42900,42900,42950,42800,2839
20240318,091500,2533295000,42950,42950,42950,42800,2576
20240318,091400,2422850800,42950,42550,42950,42550,2134
20240318,091300,2331518650,42550,42450,42750,42450,1454
20240318,091200,2269609700,42450,42300,42500,42150,2506
20240318,091100,2163581200,42300,42100,42350,42050,3487
20240318,091000,2016262400,42100,42250,42250,42050,5247
20240318,090900,1795118550,42200,42550,42550,42200,9969
20240318,090800,1372730050,42550,42700,42700,42500,2389
20240318,090700,1271031300,42750,42800,42850,42650,1114
20240318,090600,1223405350,42800,42700,42800,42650,1072
20240318,090500,1177622500,42700,42600,42900,42550,3427
20240318,090400,1031337650,42600,42700,42750,42600,3974
20240318,090300,861638500,42700,42900,42950,42700,1959
20240318,090200,777762050,42900,42750,42900,42600,3460
20240318,090100,630130350,42650,42800,42950,42600,2165
20240318,090000,537496850,42600,42750,42900,42500,12015