stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210900,44448834400,123100,123100,123100,123100,6936
20240318,210800,44448834400,123100,123100,123100,123100,0
20240318,210700,44448834400,123100,123100,123100,123100,0
20240318,210600,44448834400,123100,123100,123100,123100,0
20240318,210500,44448834400,123100,123100,123100,123100,0
20240318,210400,44448834400,123100,123100,123100,123100,0
20240318,210300,44448834400,123100,123100,123100,123100,0
20240318,210200,44448834400,123100,123100,123100,123100,0
20240318,210100,44448834400,123100,123100,123100,123100,0
20240318,210000,44448834400,123100,123100,123100,123100,0
20240318,205900,44448834400,123100,123100,123100,123100,0
20240318,205800,44448834400,123100,123100,123100,123100,0
20240318,205700,44448834400,123100,123100,123100,123100,0
20240318,205600,44448834400,123100,123100,123100,123100,0
20240318,205500,44448834400,123100,123100,123100,123100,0
20240318,205400,44448834400,123100,123100,123100,123100,0
20240318,205300,44448834400,123100,123100,123100,123100,0
20240318,205200,44448834400,123100,123100,123100,123100,0
20240318,205100,44448834400,123100,123100,123100,123100,0
20240318,205000,44448834400,123100,123100,123100,123100,0
20240318,204900,44448834400,123100,123100,123100,123100,0
20240318,204800,44448834400,123100,123100,123100,123100,0
20240318,204700,44448834400,123100,123100,123100,123100,0
20240318,204600,44448834400,123100,123100,123100,123100,0
20240318,204500,44448834400,123100,123100,123100,123100,0
20240318,204400,44448834400,123100,123100,123100,123100,0
20240318,204300,44448834400,123100,123100,123100,123100,0
20240318,204200,44448834400,123100,123100,123100,123100,0
20240318,204100,44448834400,123100,123100,123100,123100,0
20240318,204000,44448834400,123100,123100,123100,123100,0
20240318,203900,44448834400,123100,123100,123100,123100,6936
20240318,203800,44448834400,123100,123100,123100,123100,0
20240318,203700,44448834400,123100,123100,123100,123100,0
20240318,203600,44448834400,123100,123100,123100,123100,0
20240318,203500,44448834400,123100,123100,123100,123100,0
20240318,203400,44448834400,123100,123100,123100,123100,0
20240318,203300,44448834400,123100,123100,123100,123100,0
20240318,203200,44448834400,123100,123100,123100,123100,0
20240318,203100,44448834400,123100,123100,123100,123100,0
20240318,203000,44448834400,123100,123100,123100,123100,0
20240318,202900,44448834400,123100,123100,123100,123100,0
20240318,202800,44448834400,123100,123100,123100,123100,0
20240318,202700,44448834400,123100,123100,123100,123100,0
20240318,202600,44448834400,123100,123100,123100,123100,0
20240318,202500,44448834400,123100,123100,123100,123100,0
20240318,202400,44448834400,123100,123100,123100,123100,0
20240318,202300,44448834400,123100,123100,123100,123100,0
20240318,202200,44448834400,123100,123100,123100,123100,0
20240318,202100,44448834400,123100,123100,123100,123100,0
20240318,202000,44448834400,123100,123100,123100,123100,0
20240318,201900,44448834400,123100,123100,123100,123100,0
20240318,201800,44448834400,123100,123100,123100,123100,0
20240318,201700,44448834400,123100,123100,123100,123100,0
20240318,201600,44448834400,123100,123100,123100,123100,0
20240318,201500,44448834400,123100,123100,123100,123100,0
20240318,201400,44448834400,123100,123100,123100,123100,0
20240318,201300,44448834400,123100,123100,123100,123100,0
20240318,201200,44448834400,123100,123100,123100,123100,0
20240318,201100,44448834400,123100,123100,123100,123100,0
20240318,201000,44448834400,123100,123100,123100,123100,0
20240318,200900,44448834400,123100,123100,123100,123100,6936
20240318,200800,44448834400,123100,123100,123100,123100,0
20240318,200700,44448834400,123100,123100,123100,123100,0
20240318,200600,44448834400,123100,123100,123100,123100,0
20240318,200500,44448834400,123100,123100,123100,123100,0
20240318,200400,44448834400,123100,123100,123100,123100,0
20240318,200300,44448834400,123100,123100,123100,123100,0
20240318,200200,44448834400,123100,123100,123100,123100,0
20240318,200100,44448834400,123100,123100,123100,123100,0
20240318,200000,44448834400,123100,123100,123100,123100,0
20240318,195900,44448834400,123100,123100,123100,123100,0
20240318,195800,44448834400,123100,123100,123100,123100,0
20240318,195700,44448834400,123100,123100,123100,123100,0
20240318,195600,44448834400,123100,123100,123100,123100,0
20240318,195500,44448834400,123100,123100,123100,123100,0
20240318,195400,44448834400,123100,123100,123100,123100,0
20240318,195300,44448834400,123100,123100,123100,123100,0
20240318,195200,44448834400,123100,123100,123100,123100,0
20240318,195100,44448834400,123100,123100,123100,123100,0
20240318,195000,44448834400,123100,123100,123100,123100,0
20240318,194900,44448834400,123100,123100,123100,123100,0
20240318,194800,44448834400,123100,123100,123100,123100,0
20240318,194700,44448834400,123100,123100,123100,123100,0
20240318,194600,44448834400,123100,123100,123100,123100,0
20240318,194500,44448834400,123100,123100,123100,123100,0
20240318,194400,44448834400,123100,123100,123100,123100,0
20240318,194300,44448834400,123100,123100,123100,123100,0
20240318,194200,44448834400,123100,123100,123100,123100,0
20240318,194100,44448834400,123100,123100,123100,123100,0
20240318,194000,44448834400,123100,123100,123100,123100,0
20240318,193900,44448834400,123100,123100,123100,123100,6936
20240318,193800,44448834400,123100,123100,123100,123100,0
20240318,193700,44448834400,123100,123100,123100,123100,0
20240318,193600,44448834400,123100,123100,123100,123100,0
20240318,193500,44448834400,123100,123100,123100,123100,0
20240318,193400,44448834400,123100,123100,123100,123100,0
20240318,193300,44448834400,123100,123100,123100,123100,0
20240318,193200,44448834400,123100,123100,123100,123100,0
20240318,193100,44448834400,123100,123100,123100,123100,0
20240318,193000,44448834400,123100,123100,123100,123100,0
20240318,192900,44448834400,123100,123100,123100,123100,0
20240318,192800,44448834400,123100,123100,123100,123100,0
20240318,192700,44448834400,123100,123100,123100,123100,0
20240318,192600,44448834400,123100,123100,123100,123100,0
20240318,192500,44448834400,123100,123100,123100,123100,0
20240318,192400,44448834400,123100,123100,123100,123100,0
20240318,192300,44448834400,123100,123100,123100,123100,0
20240318,192200,44448834400,123100,123100,123100,123100,0
20240318,192100,44448834400,123100,123100,123100,123100,0
20240318,192000,44448834400,123100,123100,123100,123100,0
20240318,191900,44448834400,123100,123100,123100,123100,0
20240318,191800,44448834400,123100,123100,123100,123100,0
20240318,191700,44448834400,123100,123100,123100,123100,0
20240318,191600,44448834400,123100,123100,123100,123100,0
20240318,191500,44448834400,123100,123100,123100,123100,0
20240318,191400,44448834400,123100,123100,123100,123100,0
20240318,191300,44448834400,123100,123100,123100,123100,0
20240318,191200,44448834400,123100,123100,123100,123100,0
20240318,191100,44448834400,123100,123100,123100,123100,0
20240318,191000,44448834400,123100,123100,123100,123100,0
20240318,190900,44448834400,123100,123100,123100,123100,6936
20240318,190800,44448834400,123100,123100,123100,123100,0
20240318,190700,44448834400,123100,123100,123100,123100,0
20240318,190600,44448834400,123100,123100,123100,123100,0
20240318,190500,44448834400,123100,123100,123100,123100,0
20240318,190400,44448834400,123100,123100,123100,123100,0
20240318,190300,44448834400,123100,123100,123100,123100,0
20240318,190200,44448834400,123100,123100,123100,123100,0
20240318,190100,44448834400,123100,123100,123100,123100,0
20240318,190000,44448834400,123100,123100,123100,123100,0
20240318,185900,44448834400,123100,123100,123100,123100,0
20240318,185800,44448834400,123100,123100,123100,123100,0
20240318,185700,44448834400,123100,123100,123100,123100,0
20240318,185600,44448834400,123100,123100,123100,123100,0
20240318,185500,44448834400,123100,123100,123100,123100,0
20240318,185400,44448834400,123100,123100,123100,123100,0
20240318,185300,44448834400,123100,123100,123100,123100,0
20240318,185200,44448834400,123100,123100,123100,123100,0
20240318,185100,44448834400,123100,123100,123100,123100,0
20240318,185000,44448834400,123100,123100,123100,123100,0
20240318,184900,44448834400,123100,123100,123100,123100,0
20240318,184800,44448834400,123100,123100,123100,123100,0
20240318,184700,44448834400,123100,123100,123100,123100,0
20240318,184600,44448834400,123100,123100,123100,123100,0
20240318,184500,44448834400,123100,123100,123100,123100,0
20240318,184400,44448834400,123100,123100,123100,123100,0
20240318,184300,44448834400,123100,123100,123100,123100,0
20240318,184200,44448834400,123100,123100,123100,123100,0
20240318,184100,44448834400,123100,123100,123100,123100,0
20240318,184000,44448834400,123100,123100,123100,123100,0
20240318,183900,44448834400,123100,123100,123100,123100,6936
20240318,183800,44448834400,123100,123100,123100,123100,0
20240318,183700,44448834400,123100,123100,123100,123100,0
20240318,183600,44448834400,123100,123100,123100,123100,0
20240318,183500,44448834400,123100,123100,123100,123100,0
20240318,183400,44448834400,123100,123100,123100,123100,0
20240318,183300,44448834400,123100,123100,123100,123100,0
20240318,183200,44448834400,123100,123100,123100,123100,0
20240318,183100,44448834400,123100,123100,123100,123100,0
20240318,183000,44448834400,123100,123100,123100,123100,0
20240318,182900,44448834400,123100,123100,123100,123100,0
20240318,182800,44448834400,123100,123100,123100,123100,0
20240318,182700,44448834400,123100,123100,123100,123100,0
20240318,182600,44448834400,123100,123100,123100,123100,0
20240318,182500,44448834400,123100,123100,123100,123100,0
20240318,182400,44448834400,123100,123100,123100,123100,0
20240318,182300,44448834400,123100,123100,123100,123100,0
20240318,182200,44448834400,123100,123100,123100,123100,0
20240318,182100,44448834400,123100,123100,123100,123100,0
20240318,182000,44448834400,123100,123100,123100,123100,0
20240318,181900,44448834400,123100,123100,123100,123100,0
20240318,181800,44448834400,123100,123100,123100,123100,0
20240318,181700,44448834400,123100,123100,123100,123100,0
20240318,181600,44448834400,123100,123100,123100,123100,0
20240318,181500,44448834400,123100,123100,123100,123100,0
20240318,181400,44448834400,123100,123100,123100,123100,0
20240318,181300,44448834400,123100,123100,123100,123100,0
20240318,181200,44448834400,123100,123100,123100,123100,0
20240318,181100,44448834400,123100,123100,123100,123100,0
20240318,181000,44448834400,123100,123100,123100,123100,0
20240318,180900,44448834400,123100,123100,123100,123100,6936
20240318,180800,44448834400,123100,123100,123100,123100,0
20240318,180700,44448834400,123100,123100,123100,123100,0
20240318,180600,44448834400,123100,123100,123100,123100,0
20240318,180500,44448834400,123100,123100,123100,123100,0
20240318,180400,44448834400,123100,123100,123100,123100,0
20240318,180300,44448834400,123100,123100,123100,123100,0
20240318,180200,44448834400,123100,123100,123100,123100,0
20240318,180100,44448834400,123100,123100,123100,123100,0
20240318,180000,44448834400,123100,123100,123100,123100,0
20240318,175900,44448834400,123100,123100,123100,123100,0
20240318,175800,44448834400,123100,123100,123100,123100,0
20240318,175700,44448834400,123100,123100,123100,123100,0
20240318,175600,44448834400,123100,123100,123100,123100,0
20240318,175500,44448834400,123100,123100,123100,123100,0
20240318,175400,44448834400,123100,123100,123100,123100,0
20240318,175300,44448834400,123100,123100,123100,123100,0
20240318,175200,44448834400,123100,123100,123100,123100,0
20240318,175100,44448834400,123100,123100,123100,123100,0
20240318,175000,44448834400,123100,123100,123100,123100,0
20240318,174900,44448834400,123100,123100,123100,123100,0
20240318,174800,44448834400,123100,123100,123100,123100,0
20240318,174700,44448834400,123100,123100,123100,123100,0
20240318,174600,44448834400,123100,123100,123100,123100,0
20240318,174500,44448834400,123100,123100,123100,123100,0
20240318,174400,44448834400,123100,123100,123100,123100,0
20240318,174300,44448834400,123100,123100,123100,123100,0
20240318,174200,44448834400,123100,123100,123100,123100,0
20240318,174100,44448834400,123100,123100,123100,123100,0
20240318,174000,44448834400,123100,123100,123100,123100,0
20240318,173900,44448834400,123100,123100,123100,123100,6936
20240318,173800,44448834400,123100,123100,123100,123100,0
20240318,173700,44448834400,123100,123100,123100,123100,0
20240318,173600,44448834400,123100,123100,123100,123100,0
20240318,173500,44448834400,123100,123100,123100,123100,0
20240318,173400,44448834400,123100,123100,123100,123100,0
20240318,173300,44448834400,123100,123100,123100,123100,0
20240318,173200,44448834400,123100,123100,123100,123100,0
20240318,173100,44448834400,123100,123100,123100,123100,0
20240318,173000,44448834400,123100,123100,123100,123100,0
20240318,172900,44448834400,123100,123100,123100,123100,0
20240318,172800,44448834400,123100,123100,123100,123100,0
20240318,172700,44448834400,123100,123100,123100,123100,0
20240318,172600,44448834400,123100,123100,123100,123100,0
20240318,172500,44448834400,123100,123100,123100,123100,0
20240318,172400,44448834400,123100,123100,123100,123100,0
20240318,172300,44448834400,123100,123100,123100,123100,0
20240318,172200,44448834400,123100,123100,123100,123100,0
20240318,172100,44448834400,123100,123100,123100,123100,0
20240318,172000,44448834400,123100,123100,123100,123100,0
20240318,171900,44448834400,123100,123100,123100,123100,0
20240318,171800,44448834400,123100,123100,123100,123100,0
20240318,171700,44448834400,123100,123100,123100,123100,0
20240318,171600,44448834400,123100,123100,123100,123100,0
20240318,171500,44448834400,123100,123100,123100,123100,0
20240318,171400,44448834400,123100,123100,123100,123100,0
20240318,171300,44448834400,123100,123100,123100,123100,0
20240318,171200,44448834400,123100,123100,123100,123100,0
20240318,171100,44448834400,123100,123100,123100,123100,0
20240318,171000,44448834400,123100,123100,123100,123100,0
20240318,170900,44448834400,123100,123100,123100,123100,6936
20240318,170800,44448834400,123100,123100,123100,123100,0
20240318,170700,44448834400,123100,123100,123100,123100,0
20240318,170600,44448834400,123100,123100,123100,123100,0
20240318,170500,44448834400,123100,123100,123100,123100,0
20240318,170400,44448834400,123100,123100,123100,123100,0
20240318,170300,44448834400,123100,123100,123100,123100,0
20240318,170200,44448834400,123100,123100,123100,123100,0
20240318,170100,44448834400,123100,123100,123100,123100,0
20240318,170000,44448834400,123100,123100,123100,123100,0
20240318,165900,44448834400,123100,123100,123100,123100,0
20240318,165800,44448834400,123100,123100,123100,123100,0
20240318,165700,44448834400,123100,123100,123100,123100,0
20240318,165600,44448834400,123100,123100,123100,123100,0
20240318,165500,44448834400,123100,123100,123100,123100,0
20240318,165400,44448834400,123100,123100,123100,123100,0
20240318,165300,44448834400,123100,123100,123100,123100,0
20240318,165200,44448834400,123100,123100,123100,123100,0
20240318,165100,44448834400,123100,123100,123100,123100,0
20240318,165000,44448834400,123100,123100,123100,123100,0
20240318,164900,44448834400,123100,123100,123100,123100,0
20240318,164800,44448834400,123100,123100,123100,123100,0
20240318,164700,44448834400,123100,123100,123100,123100,0
20240318,164600,44448834400,123100,123100,123100,123100,0
20240318,164500,44448834400,123100,123100,123100,123100,0
20240318,164400,44448834400,123100,123100,123100,123100,0
20240318,164300,44448834400,123100,123100,123100,123100,0
20240318,164200,44448834400,123100,123100,123100,123100,0
20240318,164100,44448834400,123100,123100,123100,123100,0
20240318,164000,44448834400,123100,123100,123100,123100,0
20240318,163900,44448834400,123100,123100,123100,123100,6936
20240318,163800,44448834400,123100,123100,123100,123100,0
20240318,163700,44448834400,123100,123100,123100,123100,0
20240318,163600,44448834400,123100,123100,123100,123100,0
20240318,163500,44448834400,123100,123100,123100,123100,0
20240318,163400,44448834400,123100,123100,123100,123100,0
20240318,163300,44448834400,123100,123100,123100,123100,0
20240318,163200,44448834400,123100,123100,123100,123100,0
20240318,163100,44448834400,123100,123100,123100,123100,0
20240318,163000,44448834400,123100,123100,123100,123100,0
20240318,162900,44448834400,123100,123100,123100,123100,0
20240318,162800,44448834400,123100,123100,123100,123100,0
20240318,162700,44448834400,123100,123100,123100,123100,0
20240318,162600,44448834400,123100,123100,123100,123100,0
20240318,162500,44448834400,123100,123100,123100,123100,0
20240318,162400,44448834400,123100,123100,123100,123100,0
20240318,162300,44448834400,123100,123100,123100,123100,0
20240318,162200,44448834400,123100,123100,123100,123100,0
20240318,162100,44448834400,123100,123100,123100,123100,0
20240318,162000,44448834400,123100,123100,123100,123100,0
20240318,161900,44448834400,123100,123100,123100,123100,0
20240318,161800,44448834400,123100,123100,123100,123100,0
20240318,161700,44448834400,123100,123100,123100,123100,0
20240318,161600,44448834400,123100,123100,123100,123100,0
20240318,161500,44448834400,123100,123100,123100,123100,0
20240318,161400,44448834400,123100,123100,123100,123100,0
20240318,161300,44448834400,123100,123100,123100,123100,0
20240318,161200,44448834400,123100,123100,123100,123100,0
20240318,161100,44448834400,123100,123100,123100,123100,0
20240318,161000,44448834400,123100,123100,123100,123100,0
20240318,160900,44448834400,123100,123100,123100,123100,6936
20240318,160800,44448834400,123100,123100,123100,123100,0
20240318,160700,44448834400,123100,123100,123100,123100,0
20240318,160600,44448834400,123100,123100,123100,123100,0
20240318,160500,44448834400,123100,123100,123100,123100,0
20240318,160400,44448834400,123100,123100,123100,123100,0
20240318,160300,44448834400,123100,123100,123100,123100,0
20240318,160200,44448834400,123100,123100,123100,123100,0
20240318,160100,44448834400,123100,123100,123100,123100,0
20240318,160000,44448834400,123100,123100,123100,123100,0
20240318,155900,44448834400,123100,123100,123100,123100,0
20240318,155800,44448834400,123100,123100,123100,123100,0
20240318,155700,44448834400,123100,123100,123100,123100,0
20240318,155600,44448834400,123100,123100,123100,123100,0
20240318,155500,44448834400,123100,123100,123100,123100,0
20240318,155400,44448834400,123100,123100,123100,123100,0
20240318,155300,44448834400,123100,123100,123100,123100,0
20240318,155200,44448834400,123100,123100,123100,123100,0
20240318,155100,44448834400,123100,123100,123100,123100,0
20240318,155000,44448834400,123100,123100,123100,123100,0
20240318,154900,44448834400,123100,123100,123100,123100,0
20240318,154800,44448834400,123100,123100,123100,123100,0
20240318,154700,44448834400,123100,123100,123100,123100,0
20240318,154600,44448834400,123100,123100,123100,123100,0
20240318,154500,44448834400,123100,123100,123100,123100,0
20240318,154400,44448834400,123100,123100,123100,123100,0
20240318,154300,44448834400,123100,123100,123100,123100,0
20240318,154200,44448834400,123100,123100,123100,123100,0
20240318,154100,44448834400,123100,123100,123100,123100,0
20240318,154000,44448834400,123100,123100,123100,123100,0
20240318,153900,44448834400,123100,123100,123100,123100,6936
20240318,153800,44448834400,123100,123100,123100,123100,0
20240318,153700,44448834400,123100,123100,123100,123100,0
20240318,153600,44448834400,123100,123100,123100,123100,0
20240318,153500,44448834400,123100,123100,123100,123100,0
20240318,153400,44448834400,123100,123100,123100,123100,0
20240318,153300,44448834400,123100,123100,123100,123100,0
20240318,153200,44448834400,123100,123100,123100,123100,0
20240318,153100,44448834400,123100,123100,123100,123100,0
20240318,153000,44448834400,123100,123100,123100,123100,6936
20240318,152900,43595012800,122400,122400,122400,122400,0
20240318,152800,43595012800,122400,122400,122400,122400,0
20240318,152700,43595012800,122400,122400,122400,122400,0
20240318,152600,43595012800,122400,122400,122400,122400,0
20240318,152500,43595012800,122400,122400,122400,122400,0
20240318,152400,43595012800,122400,122400,122400,122400,0
20240318,152300,43595012800,122400,122400,122400,122400,0
20240318,152200,43595012800,122400,122400,122400,122400,0
20240318,152100,43595012800,122400,122400,122400,122400,0
20240318,152000,43595012800,122400,122400,122400,122400,0
20240318,151900,43595012800,122400,122600,122700,122400,796
20240318,151800,43497488600,122600,122600,122900,122600,113
20240318,151700,43483630000,122600,122600,123100,122600,277
20240318,151600,43449607900,122600,122600,123000,122600,284
20240318,151500,43414745900,123000,122700,123000,122600,592
20240318,151400,43342089900,122800,122900,123100,122700,654
20240318,151300,43261684800,122800,122800,122900,122800,374
20240318,151200,43215737300,122900,122800,123000,122800,538
20240318,151100,43149652600,122800,122800,123100,122800,543
20240318,151000,43082930600,122900,122800,123100,122800,624
20240318,150900,43006274000,122800,123100,123100,122800,629
20240318,150800,42928931900,122900,122900,123100,122800,347
20240318,150700,42886276800,122800,123000,123100,122800,732
20240318,150600,42796254900,123000,122900,123200,122800,470
20240318,150500,42738485700,123000,122900,123000,122800,486
20240318,150400,42678751400,122900,123200,123300,122900,581
20240318,150300,42607292700,123100,123100,123500,122900,617
20240318,150200,42531334500,123100,123000,123100,122900,561
20240318,150100,42462336000,123100,123100,123500,122900,926
20240318,150000,42348235800,123000,122900,123000,122800,725
20240318,145900,42259120300,122900,123100,123100,122900,939
20240318,145800,42143622300,123100,123100,123400,123000,634
20240318,145700,42065542300,123200,123300,123500,123000,1097
20240318,145600,41930348900,123200,123200,123400,123100,682
20240318,145500,41846261200,123200,123100,123400,123100,645
20240318,145400,41766761000,123200,123100,123300,123000,481
20240318,145300,41707531100,123100,123200,123300,123100,575
20240318,145200,41636712200,123100,123000,123200,122900,468
20240318,145100,41579130100,123000,122800,123200,122800,365
20240318,145000,41534232000,122700,122800,123200,122700,1069
20240318,144900,41402865400,122900,123000,123100,122900,801
20240318,144800,41304354000,123000,123100,123400,123000,870
20240318,144700,41197125800,123200,123100,123500,123000,927
20240318,144600,41082940500,123100,123000,123200,123000,365
20240318,144500,41038011100,123100,123000,123300,123000,586
20240318,144400,40965800500,123100,123100,123500,123000,566
20240318,144300,40896062800,123100,123100,123300,123100,784
20240318,144200,40799523700,123200,123000,123200,123000,460
20240318,144100,40742877900,123100,123100,123200,122900,465
20240318,144000,40685688400,123100,123400,123400,123000,1062
20240318,143900,40554987500,123000,123200,123500,123000,673
20240318,143800,40472067700,123200,123100,123200,123100,695
20240318,143700,40386464800,123200,123200,123300,123100,488
20240318,143600,40326341200,123200,123200,123300,123200,665
20240318,143500,40244387000,123100,123200,123400,123100,399
20240318,143400,40195206000,123200,123200,123200,123100,580
20240318,143300,40123779600,123200,123200,123300,123100,854
20240318,143200,40018548800,123300,123200,123300,123200,475
20240318,143100,39959994800,123300,123100,123300,123000,1572
20240318,143000,39766527400,123200,123500,123600,123100,1644
20240318,142900,39563791500,123600,123700,123800,123500,1252
20240318,142800,39409063000,123600,123800,123900,123600,636
20240318,142700,39330362500,123900,123900,124000,123700,707
20240318,142600,39242795500,123800,124000,124000,123800,944
20240318,142500,39125824900,123900,123800,124000,123800,423
20240318,142400,39073416900,123900,123900,124000,123800,731
20240318,142300,38982837100,123800,123900,123900,123800,594
20240318,142200,38909284900,123800,123800,124000,123800,375
20240318,142100,38862836100,123900,123900,123900,123800,535
20240318,142000,38796582100,123800,123900,124000,123800,349
20240318,141900,38753334200,123800,123800,124000,123700,1510
20240318,141800,38566211600,123800,123900,123900,123800,604
20240318,141700,38491415600,123900,123800,123900,123800,404
20240318,141600,38441384900,123800,123900,123900,123700,367
20240318,141500,38395936400,123800,123700,123800,123600,464
20240318,141400,38338526100,123700,123700,123800,123600,444
20240318,141300,38283609000,123700,123800,123900,123600,440
20240318,141200,38229152800,123900,124000,124100,123800,987
20240318,141100,38106837300,124100,123900,124100,123900,216
20240318,141000,38080035900,124000,124100,124300,123800,617
20240318,140900,38003489800,124100,123900,124100,123800,198
20240318,140800,37978952800,123900,124100,124100,123800,1416
20240318,140700,37803404200,124000,124300,124300,124000,486
20240318,140600,37743065200,124200,124300,124300,124100,276
20240318,140500,37708782100,124300,124500,124500,124200,497
20240318,140400,37646959500,124500,124400,124500,124300,485
20240318,140300,37586619500,124200,124400,124500,124200,299
20240318,140200,37549431300,124400,124100,124500,124100,620
20240318,140100,37472375100,124200,124000,124400,124000,321
20240318,140000,37432526000,124100,124400,124500,124100,1432
20240318,135900,37254417600,124500,124300,124500,124300,445
20240318,135800,37199063700,124500,124600,124700,124300,934
20240318,135700,37082780200,124500,124500,124800,124400,263
20240318,135600,37050028800,124500,124800,124900,124500,1287
20240318,135500,36889534700,124700,124600,124800,124600,369
20240318,135400,36843521100,124700,124800,124800,124600,230
20240318,135300,36814846400,124800,124800,124800,124400,1024
20240318,135200,36687286900,124800,124900,124900,124700,463
20240318,135100,36629484800,124900,124700,124900,124500,758
20240318,135000,36534985900,124700,124600,124700,124500,141
20240318,134900,36517413700,124600,124400,124600,124300,681
20240318,134800,36432652100,124400,124300,124500,124300,797
20240318,134700,36333520800,124400,124300,124400,124300,615
20240318,134600,36257032000,124300,124400,124500,124300,233
20240318,134500,36228049500,124400,124100,124500,124100,732
20240318,134400,36137043900,124100,124100,124300,124100,318
20240318,134300,36097544500,124100,124300,124300,124100,702
20240318,134200,36010312800,124300,124200,124300,124200,426
20240318,134100,35957387000,124200,124100,124300,124100,778
20240318,134000,35860703800,124200,124200,124300,124000,431
20240318,133900,35807183300,124300,124200,124300,123900,635
20240318,133800,35728381000,123800,124300,124300,123800,956
20240318,133700,35609767000,124300,124400,124500,124300,307
20240318,133600,35571588200,124300,124300,124400,124200,771
20240318,133500,35475785500,124400,124500,124500,124200,1032
20240318,133400,35347475000,124600,124900,124900,124400,2126
20240318,133300,35082630200,124900,124800,125100,124800,764
20240318,133200,34987259300,125000,124900,125000,124800,805
20240318,133100,34886719000,124800,125100,125100,124800,1649
20240318,133000,34680643000,125100,125000,125100,125000,465
20240318,132900,34622478000,125000,125100,125200,125000,565
20240318,132800,34551789300,125100,125100,125300,125100,562
20240318,132700,34481429500,125200,125100,125200,125100,183
20240318,132600,34458519300,125100,125000,125200,124900,522
20240318,132500,34393179500,125000,125000,125000,124900,164
20240318,132400,34372683700,125000,125300,125300,125000,920
20240318,132300,34257488700,125300,125200,125300,125100,554
20240318,132200,34188125400,125200,125200,125300,125200,870
20240318,132100,34079183700,125100,125200,125200,125100,337
20240318,132000,34037004400,125100,125200,125200,125100,555
20240318,131900,33967526800,125200,125100,125200,125100,310
20240318,131800,33928722500,125200,125000,125200,125000,412
20240318,131700,33877163300,125000,125000,125100,124900,404
20240318,131600,33826667000,124900,125100,125200,124900,1241
20240318,131500,33671451400,125100,125000,125100,124900,405
20240318,131400,33620821500,125000,125000,125100,124900,1911
20240318,131300,33381911100,125000,124900,125000,124800,3664
20240318,131200,32924116000,124900,124900,124900,124800,391
20240318,131100,32875292600,124800,124800,124900,124700,539
20240318,131000,32807984900,124700,124900,124900,124700,773
20240318,130900,32711505400,124900,124900,124900,124800,589
20240318,130800,32637963800,124900,124800,124900,124800,201
20240318,130700,32612865300,124900,124900,124900,124800,483
20240318,130600,32552540300,124900,124800,124900,124800,158
20240318,130500,32532810200,124900,124900,125000,124800,722
20240318,130400,32442602200,124900,124800,124900,124800,1200
20240318,130300,32292725800,124800,124800,124900,124700,509
20240318,130200,32229201300,124800,124900,124900,124700,785
20240318,130100,32131226500,124800,124800,124900,124800,441
20240318,130000,32076186800,124800,124800,124800,124700,130
20240318,125900,32059967300,124800,124900,124900,124700,353
20240318,125800,32015914200,124800,124800,124900,124700,704
20240318,125700,31928059500,124800,124700,124800,124700,525
20240318,125600,31862576200,124700,124700,124700,124600,482
20240318,125500,31802474900,124600,125000,125000,124600,1144
20240318,125400,31659676200,124900,124900,125000,124900,291
20240318,125300,31623321300,124900,124900,125000,124900,222
20240318,125200,31595589100,125000,125000,125000,124900,667
20240318,125100,31512244800,125000,124900,125000,124900,301
20240318,125000,31474621400,125000,124900,125000,124800,549
20240318,124900,31406049500,124900,124900,124900,124800,277
20240318,124800,31371453500,124900,124800,124900,124800,384
20240318,124700,31323492600,124900,124800,124900,124700,916
20240318,124600,31209126500,124800,124700,124800,124600,526
20240318,124500,31143533000,124600,124700,124700,124600,95
20240318,124400,31131688100,124700,124500,124700,124500,626
20240318,124300,31053711100,124500,124500,124500,124400,338
20240318,124200,31011632100,124500,124500,124600,124400,747
20240318,124100,30918624100,124400,124500,124500,124400,134
20240318,124000,30901946100,124500,124600,124600,124400,411
20240318,123900,30850757100,124600,124600,124700,124400,273
20240318,123800,30816754200,124500,124400,124600,124300,652
20240318,123700,30735629100,124400,124600,124700,124200,737
20240318,123600,30643886200,124600,124700,124700,124600,169
20240318,123500,30622816100,124700,124700,124700,124600,380
20240318,123400,30575436900,124700,124600,124700,124500,97
20240318,123300,30563345300,124700,124700,124700,124300,1143
20240318,123200,30420954700,124700,124700,124700,124600,141
20240318,123100,30403376300,124600,124700,124700,124500,191
20240318,123000,30379575200,124700,124500,124700,124500,474
20240318,122900,30320533700,124600,124400,124700,124300,555
20240318,122800,30251415900,124400,124400,124500,124300,366
20240318,122700,30205882900,124400,124400,124400,124200,127
20240318,122600,30190091300,124400,124400,124400,124100,1325
20240318,122500,30025524500,124300,124700,124700,124300,1293
20240318,122400,29864550200,124500,125000,125000,124500,738
20240318,122300,29772522900,125000,125000,125100,124800,648
20240318,122200,29691569800,125000,125300,125300,124900,1479
20240318,122100,29506627600,125300,125200,125300,125100,387
20240318,122000,29458179200,125100,125100,125200,125100,643
20240318,121900,29377687500,125200,125200,125200,125100,404
20240318,121800,29327123400,125200,125200,125300,125100,780
20240318,121700,29229471300,125200,125200,125300,125100,582
20240318,121600,29156612700,125200,125300,125300,125100,1442
20240318,121500,28975996700,125200,125200,125300,125100,1649
20240318,121400,28769484800,125200,125100,125200,125100,2142
20240318,121300,28501357500,125100,125000,125100,125000,6271
20240318,121200,27717395200,125000,124900,125000,124800,1272
20240318,121100,27558440500,124900,124800,125000,124700,2164
20240318,121000,27288201000,124800,124800,124900,124700,784
20240318,120900,27190362900,124800,124800,124900,124700,544
20240318,120800,27122467000,124800,124800,124900,124700,1399
20240318,120700,26947872100,124800,124800,124800,124700,1801
20240318,120600,26723132000,124800,124700,124800,124700,377
20240318,120500,26676098300,124700,124800,124800,124700,1407
20240318,120400,26500618800,124800,124600,124800,124600,1365
20240318,120300,26330374000,124600,124700,124700,124600,522
20240318,120200,26265327400,124700,124500,124800,124400,2613
20240318,120100,25939827800,124500,124400,124500,124400,1331
20240318,120000,25774142400,124400,124100,124500,124100,3720
20240318,115900,25311828200,124100,123700,124200,123700,4799
20240318,115800,24716960200,123800,123700,123800,123600,795
20240318,115700,24618601000,123700,123700,123700,123600,678
20240318,115600,24534764500,123700,123600,123800,123600,264
20240318,115500,24502108100,123800,123800,123800,123600,1122
20240318,115400,24363305600,123800,123900,123900,123800,991
20240318,115300,24240597300,123800,123900,123900,123800,663
20240318,115200,24158456100,123800,123800,123900,123800,383
20240318,115100,24111003500,123800,123900,123900,123700,478
20240318,115000,24051818800,123800,123800,123900,123800,377
20240318,114900,24005125400,123800,123900,123900,123800,679
20240318,114800,23921019500,123800,123800,123900,123700,447
20240318,114700,23865668100,123800,123900,123900,123700,929
20240318,114600,23750625600,123900,124000,124000,123800,318
20240318,114500,23711226300,123900,123900,124000,123900,386
20240318,114400,23663389600,124000,124000,124000,123900,762
20240318,114300,23568938500,124000,123900,124100,123800,1001
20240318,114200,23444814200,123900,123900,123900,123800,639
20240318,114100,23365642500,123900,123900,123900,123800,378
20240318,114000,23318825400,123900,123800,123900,123700,651
20240318,113900,23238219900,123800,123900,123900,123700,521
20240318,113800,23173728900,123700,123800,123900,123500,1059
20240318,113700,23042720400,123800,124200,124200,123800,1404
20240318,113600,22868556800,124100,124100,124200,124000,766
20240318,113500,22773494400,124200,124200,124300,124100,1543
20240318,113400,22581866100,124200,123900,124300,123900,5430
20240318,113300,21908516500,123900,123500,124000,123500,2847
20240318,113200,21555922600,123600,123400,123600,123400,5498
20240318,113100,20876933000,123400,123400,123500,123300,2683
20240318,113000,20545866600,123400,123300,123400,123200,1373
20240318,112900,20376568800,123300,123400,123400,123300,431
20240318,112800,20323413900,123300,123200,123400,123200,1046
20240318,112700,20194429700,123300,123300,123300,123200,279
20240318,112600,20160030900,123200,123200,123300,123100,497
20240318,112500,20098784600,123200,123100,123200,123100,972
20240318,112400,19979038300,123200,123000,123200,122800,5515
20240318,112300,19300575900,123000,122900,123000,122800,1367
20240318,112200,19132570200,123000,123000,123000,122900,871
20240318,112100,19025481700,123000,123000,123000,122900,510
20240318,112000,18962759200,123000,123000,123000,122900,414
20240318,111900,18911847300,123000,123000,123000,122900,878
20240318,111800,18803927100,123000,122900,123000,122900,605
20240318,111700,18729536600,122900,122900,123000,122800,1175
20240318,111600,18585091300,122900,123000,123000,122900,917
20240318,111500,18472369400,123000,122900,123000,122800,1430
20240318,111400,18296602100,122900,122700,122900,122600,1944
20240318,111300,18057816000,122700,122400,122700,122300,10390
20240318,111200,16785034700,122400,122200,122400,122200,520
20240318,111100,16721423400,122200,122300,122300,122200,719
20240318,111000,16633500800,122200,122300,122300,122200,260
20240318,110900,16601708800,122200,122300,122400,122200,978
20240318,110800,16482116200,122200,122400,122400,122200,774
20240318,110700,16387448000,122400,122100,122500,122100,6984
20240318,110600,15533211900,122100,122000,122100,122000,1116
20240318,110500,15396948700,122100,122100,122100,122000,199
20240318,110400,15372654700,122000,122000,122000,121900,729
20240318,110300,15283718600,121900,122000,122000,121900,189
20240318,110200,15260661500,122000,121800,122000,121800,378
20240318,110100,15214582900,121900,121700,121900,121600,421
20240318,110000,15163322300,121900,122000,122000,121700,1268
20240318,105900,15008872500,122000,122000,122100,121900,1242
20240318,105800,14857255800,122000,122000,122000,121800,207
20240318,105700,14832009800,121900,122000,122100,121900,298
20240318,105600,14795651400,121900,121900,122100,121800,779
20240318,105500,14700605000,121900,121800,121900,121600,112
20240318,105400,14686958500,121800,121700,121800,121500,603
20240318,105300,14613542500,121600,121800,121900,121600,573
20240318,105200,14543792300,121900,121900,122000,121800,635
20240318,105100,14466375600,122000,121900,122000,121800,252
20240318,105000,14435657900,121900,121700,121900,121600,435
20240318,104900,14382671400,121600,121600,121700,121400,577
20240318,104800,14312503100,121600,121700,121700,121500,1098
20240318,104700,14178984300,121500,121700,121700,121500,424
20240318,104600,14127414300,121800,121900,121900,121700,659
20240318,104500,14047139300,121900,121900,122100,121800,299
20240318,104400,14010687000,122100,122000,122100,121900,318
20240318,104300,13971892400,121900,121700,122100,121600,799
20240318,104200,13874572600,121700,121800,122000,121700,421
20240318,104100,13823248100,121700,121900,122100,121500,1063
20240318,104000,13693802200,122100,122100,122100,121900,266
20240318,103900,13661331400,122100,122200,122200,122100,681
20240318,103800,13578176900,122100,122200,122200,122100,1075
20240318,103700,13446862700,122100,122000,122100,121900,1753
20240318,103600,13232972100,121900,121900,122000,121900,378
20240318,103500,13186875000,121900,121800,121900,121700,1027
20240318,103400,13061704400,121800,121800,121800,121700,2082
20240318,103300,12808125600,121700,121800,121800,121700,435
20240318,103200,12755150900,121700,121800,121800,121700,317
20240318,103100,12716558700,121800,121700,121800,121700,670
20240318,103000,12634955100,121700,121700,121800,121700,447
20240318,102900,12580544900,121700,121800,121800,121700,292
20240318,102800,12544996000,121800,121700,121800,121600,707
20240318,102700,12458932500,121600,121700,121700,121600,511
20240318,102600,12396747600,121700,121500,121700,121400,424
20240318,102500,12345162100,121500,121400,121600,121300,194
20240318,102400,12321590600,121400,121600,121600,121300,573
20240318,102300,12252026200,121500,121600,121600,121400,284
20240318,102200,12217517000,121600,121700,121800,121600,1418
20240318,102100,12044903300,121700,121800,121800,121700,378
20240318,102000,11998891100,121800,121800,121800,121700,472
20240318,101900,11941404300,121800,121800,121800,121700,144
20240318,101800,11923868500,121800,121700,121800,121600,361
20240318,101700,11879934200,121600,121700,121700,121600,579
20240318,101600,11809517100,121700,121700,121800,121600,640
20240318,101500,11731640200,121700,121700,121700,121600,419
20240318,101400,11680652900,121700,121600,121700,121500,334
20240318,101300,11640034000,121600,121400,121600,121400,333
20240318,101200,11599575900,121400,121300,121400,121200,197
20240318,101100,11575671900,121100,121000,121300,121000,261
20240318,101000,11544065200,121000,121000,121100,121000,451
20240318,100900,11489478600,121000,121200,121300,120900,731
20240318,100800,11400959800,121200,121600,121600,121200,886
20240318,100700,11293412600,121500,121500,121600,121500,455
20240318,100600,11238129800,121500,121400,121600,121400,433
20240318,100500,11185545000,121400,121700,121700,121100,1746
20240318,100400,10973687200,121700,121600,121800,121500,707
20240318,100300,10887746200,121700,121700,121900,121600,729
20240318,100200,10798976800,121800,121900,121900,121800,553
20240318,100100,10731605100,121900,121700,121900,121700,370
20240318,100000,10686535500,121700,121800,121800,121700,617
20240318,095900,10611438300,121700,121700,121800,121600,484
20240318,095800,10552497000,121700,121800,121900,121500,917
20240318,095700,10440938100,121800,121700,121900,121700,614
20240318,095600,10366151100,121800,121900,122000,121700,1274
20240318,095500,10211000500,122000,122000,122100,122000,462
20240318,095400,10154635100,122000,122000,122000,121900,265
20240318,095300,10122307900,122000,122100,122200,121900,967
20240318,095200,10004287000,122100,122100,122200,122000,536
20240318,095100,9938838100,122100,121900,122200,121900,4524
20240318,095000,9386792900,121800,121800,121800,121700,850
20240318,094900,9283268100,121800,121700,121800,121600,748
20240318,094800,9192231200,121700,121600,121700,121500,280
20240318,094700,9158182700,121500,121800,121800,121100,1770
20240318,094600,8943210300,121800,121600,121800,121500,971
20240318,094500,8825040300,121600,121300,121600,121300,1393
20240318,094400,8655858500,121400,121300,121400,121200,405
20240318,094300,8606735800,121300,121500,121500,121200,887
20240318,094200,8499088200,121400,121100,121500,121000,2375
20240318,094100,8211200600,121000,121200,121400,121000,851
20240318,094000,8108123600,121300,121800,121900,121300,1244
20240318,093900,7956895100,121900,121500,122000,121400,2031
20240318,093800,7709719100,121400,121500,121600,121400,693
20240318,093700,7625519700,121500,121600,121600,121500,771
20240318,093600,7531771200,121600,121200,121600,121200,1774
20240318,093500,7316297700,121300,120800,121300,120800,1356
20240318,093400,7152336200,120900,120800,120900,120700,656
20240318,093300,7073069100,120800,121000,121000,120700,1806
20240318,093200,6854700300,121000,120900,121000,120900,152
20240318,093100,6836317000,121000,121000,121000,120900,238
20240318,093000,6807522100,121000,121000,121100,120900,444
20240318,092900,6753804800,121100,121200,121400,121000,1060
20240318,092800,6625380200,121300,121300,121400,121300,557
20240318,092700,6557805600,121200,121400,121500,121200,651
20240318,092600,6478773200,121400,121400,121400,121300,361
20240318,092500,6434948000,121300,121300,121400,121300,712
20240318,092400,6348534200,121300,121300,121400,121300,187
20240318,092300,6325838700,121300,121300,121400,121200,1125
20240318,092200,6189417600,121200,121300,121400,121100,419
20240318,092100,6138616300,121300,120900,121400,120800,714
20240318,092000,6052232300,120900,121200,121300,120700,237
20240318,091900,6023559800,121100,120900,121500,120900,2160
20240318,091800,5761567800,121000,120200,121000,120200,1141
20240318,091700,5623915900,120200,120100,120200,119800,853
20240318,091600,5521597200,120100,120800,120800,119600,2398
20240318,091500,5233411300,120800,121200,121200,120500,1392
20240318,091400,5065163100,121200,121800,121800,121200,1301
20240318,091300,4907236700,121600,121800,121800,121200,1507
20240318,091200,4723970200,121900,122300,122400,121900,2601
20240318,091100,4406010500,122400,122300,122400,121700,2471
20240318,091000,4104314600,122300,121300,122500,121200,8696
20240318,090900,3044915200,121400,120600,121500,120600,5264
20240318,090800,2407448100,120500,120500,120800,120500,756
20240318,090700,2316266800,120500,120300,120700,120200,1278
20240318,090600,2162194800,120200,120200,120600,120000,896
20240318,090500,2054353500,120200,119900,120300,119900,768
20240318,090400,1962173000,120000,121100,121100,119900,2252
20240318,090300,1691310300,121000,121300,121400,120900,1293
20240318,090200,1534734500,121300,120900,121500,120900,1902
20240318,090100,1304006200,120900,121400,121700,120600,4931
20240318,090000,705312600,121100,120000,121300,119500,5862