stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,184600,1361985764700,73700,73700,73700,73700,1081933
20240305,184500,1361985764700,73700,73700,73700,73700,0
20240305,184400,1361985764700,73700,73700,73700,73700,0
20240305,184300,1361985764700,73700,73700,73700,73700,0
20240305,184200,1361985764700,73700,73700,73700,73700,0
20240305,184100,1361985764700,73700,73700,73700,73700,0
20240305,184000,1361985764700,73700,73700,73700,73700,0
20240305,183900,1361985764700,73700,73700,73700,73700,0
20240305,183800,1361985764700,73700,73700,73700,73700,0
20240305,183700,1361985764700,73700,73700,73700,73700,0
20240305,183600,1361985764700,73700,73700,73700,73700,0
20240305,183500,1361985764700,73700,73700,73700,73700,0
20240305,183400,1361985764700,73700,73700,73700,73700,0
20240305,183300,1361985764700,73700,73700,73700,73700,0
20240305,183200,1361985764700,73700,73700,73700,73700,0
20240305,183100,1361985764700,73700,73700,73700,73700,0
20240305,183000,1361985764700,73700,73700,73700,73700,0
20240305,182900,1361985764700,73700,73700,73700,73700,0
20240305,182800,1361985764700,73700,73700,73700,73700,0
20240305,182700,1361985764700,73700,73700,73700,73700,0
20240305,182600,1361985764700,73700,73700,73700,73700,0
20240305,182500,1361985764700,73700,73700,73700,73700,0
20240305,182400,1361985764700,73700,73700,73700,73700,0
20240305,182300,1361985764700,73700,73700,73700,73700,0
20240305,182200,1361985764700,73700,73700,73700,73700,0
20240305,182100,1361985764700,73700,73700,73700,73700,0
20240305,182000,1361985764700,73700,73700,73700,73700,0
20240305,181900,1361985764700,73700,73700,73700,73700,0
20240305,181800,1361985764700,73700,73700,73700,73700,0
20240305,181700,1361985764700,73700,73700,73700,73700,0
20240305,181600,1361985764700,73700,73700,73700,73700,1081933
20240305,181500,1361985764700,73700,73700,73700,73700,0
20240305,181400,1361985764700,73700,73700,73700,73700,0
20240305,181300,1361985764700,73700,73700,73700,73700,0
20240305,181200,1361985764700,73700,73700,73700,73700,0
20240305,181100,1361985764700,73700,73700,73700,73700,0
20240305,181000,1361985764700,73700,73700,73700,73700,0
20240305,180900,1361985764700,73700,73700,73700,73700,0
20240305,180800,1361985764700,73700,73700,73700,73700,0
20240305,180700,1361985764700,73700,73700,73700,73700,0
20240305,180600,1361985764700,73700,73700,73700,73700,0
20240305,180500,1361985764700,73700,73700,73700,73700,0
20240305,180400,1361985764700,73700,73700,73700,73700,0
20240305,180300,1361985764700,73700,73700,73700,73700,0
20240305,180200,1361985764700,73700,73700,73700,73700,0
20240305,180100,1361985764700,73700,73700,73700,73700,0
20240305,180000,1361985764700,73700,73700,73700,73700,0
20240305,175900,1361985764700,73700,73700,73700,73700,0
20240305,175800,1361985764700,73700,73700,73700,73700,0
20240305,175700,1361985764700,73700,73700,73700,73700,0
20240305,175600,1361985764700,73700,73700,73700,73700,0
20240305,175500,1361985764700,73700,73700,73700,73700,0
20240305,175400,1361985764700,73700,73700,73700,73700,0
20240305,175300,1361985764700,73700,73700,73700,73700,0
20240305,175200,1361985764700,73700,73700,73700,73700,0
20240305,175100,1361985764700,73700,73700,73700,73700,0
20240305,175000,1361985764700,73700,73700,73700,73700,0
20240305,174900,1361985764700,73700,73700,73700,73700,0
20240305,174800,1361985764700,73700,73700,73700,73700,0
20240305,174700,1361985764700,73700,73700,73700,73700,0
20240305,174600,1361985764700,73700,73700,73700,73700,1081933
20240305,174500,1361985764700,73700,73700,73700,73700,0
20240305,174400,1361985764700,73700,73700,73700,73700,0
20240305,174300,1361985764700,73700,73700,73700,73700,0
20240305,174200,1361985764700,73700,73700,73700,73700,0
20240305,174100,1361985764700,73700,73700,73700,73700,0
20240305,174000,1361985764700,73700,73700,73700,73700,0
20240305,173900,1361985764700,73700,73700,73700,73700,0
20240305,173800,1361985764700,73700,73700,73700,73700,0
20240305,173700,1361985764700,73700,73700,73700,73700,0
20240305,173600,1361985764700,73700,73700,73700,73700,0
20240305,173500,1361985764700,73700,73700,73700,73700,0
20240305,173400,1361985764700,73700,73700,73700,73700,0
20240305,173300,1361985764700,73700,73700,73700,73700,0
20240305,173200,1361985764700,73700,73700,73700,73700,0
20240305,173100,1361985764700,73700,73700,73700,73700,0
20240305,173000,1361985764700,73700,73700,73700,73700,0
20240305,172900,1361985764700,73700,73700,73700,73700,0
20240305,172800,1361985764700,73700,73700,73700,73700,0
20240305,172700,1361985764700,73700,73700,73700,73700,0
20240305,172600,1361985764700,73700,73700,73700,73700,0
20240305,172500,1361985764700,73700,73700,73700,73700,0
20240305,172400,1361985764700,73700,73700,73700,73700,0
20240305,172300,1361985764700,73700,73700,73700,73700,0
20240305,172200,1361985764700,73700,73700,73700,73700,0
20240305,172100,1361985764700,73700,73700,73700,73700,0
20240305,172000,1361985764700,73700,73700,73700,73700,0
20240305,171900,1361985764700,73700,73700,73700,73700,0
20240305,171800,1361985764700,73700,73700,73700,73700,0
20240305,171700,1361985764700,73700,73700,73700,73700,0
20240305,171600,1361985764700,73700,73700,73700,73700,1081933
20240305,171500,1361985764700,73700,73700,73700,73700,0
20240305,171400,1361985764700,73700,73700,73700,73700,0
20240305,171300,1361985764700,73700,73700,73700,73700,0
20240305,171200,1361985764700,73700,73700,73700,73700,0
20240305,171100,1361985764700,73700,73700,73700,73700,0
20240305,171000,1361985764700,73700,73700,73700,73700,0
20240305,170900,1361985764700,73700,73700,73700,73700,0
20240305,170800,1361985764700,73700,73700,73700,73700,0
20240305,170700,1361985764700,73700,73700,73700,73700,0
20240305,170600,1361985764700,73700,73700,73700,73700,0
20240305,170500,1361985764700,73700,73700,73700,73700,0
20240305,170400,1361985764700,73700,73700,73700,73700,0
20240305,170300,1361985764700,73700,73700,73700,73700,0
20240305,170200,1361985764700,73700,73700,73700,73700,0
20240305,170100,1361985764700,73700,73700,73700,73700,0
20240305,170000,1361985764700,73700,73700,73700,73700,0
20240305,165900,1361985764700,73700,73700,73700,73700,0
20240305,165800,1361985764700,73700,73700,73700,73700,0
20240305,165700,1361985764700,73700,73700,73700,73700,0
20240305,165600,1361985764700,73700,73700,73700,73700,0
20240305,165500,1361985764700,73700,73700,73700,73700,0
20240305,165400,1361985764700,73700,73700,73700,73700,0
20240305,165300,1361985764700,73700,73700,73700,73700,0
20240305,165200,1361985764700,73700,73700,73700,73700,0
20240305,165100,1361985764700,73700,73700,73700,73700,0
20240305,165000,1361985764700,73700,73700,73700,73700,0
20240305,164900,1361985764700,73700,73700,73700,73700,0
20240305,164800,1361985764700,73700,73700,73700,73700,0
20240305,164700,1361985764700,73700,73700,73700,73700,0
20240305,164600,1361985764700,73700,73700,73700,73700,1081933
20240305,164500,1361985764700,73700,73700,73700,73700,0
20240305,164400,1361985764700,73700,73700,73700,73700,0
20240305,164300,1361985764700,73700,73700,73700,73700,0
20240305,164200,1361985764700,73700,73700,73700,73700,0
20240305,164100,1361985764700,73700,73700,73700,73700,0
20240305,164000,1361985764700,73700,73700,73700,73700,0
20240305,163900,1361985764700,73700,73700,73700,73700,0
20240305,163800,1361985764700,73700,73700,73700,73700,0
20240305,163700,1361985764700,73700,73700,73700,73700,0
20240305,163600,1361985764700,73700,73700,73700,73700,0
20240305,163500,1361985764700,73700,73700,73700,73700,0
20240305,163400,1361985764700,73700,73700,73700,73700,0
20240305,163300,1361985764700,73700,73700,73700,73700,0
20240305,163200,1361985764700,73700,73700,73700,73700,0
20240305,163100,1361985764700,73700,73700,73700,73700,0
20240305,163000,1361985764700,73700,73700,73700,73700,0
20240305,162900,1361985764700,73700,73700,73700,73700,0
20240305,162800,1361985764700,73700,73700,73700,73700,0
20240305,162700,1361985764700,73700,73700,73700,73700,0
20240305,162600,1361985764700,73700,73700,73700,73700,0
20240305,162500,1361985764700,73700,73700,73700,73700,0
20240305,162400,1361985764700,73700,73700,73700,73700,0
20240305,162300,1361985764700,73700,73700,73700,73700,0
20240305,162200,1361985764700,73700,73700,73700,73700,0
20240305,162100,1361985764700,73700,73700,73700,73700,0
20240305,162000,1361985764700,73700,73700,73700,73700,0
20240305,161900,1361985764700,73700,73700,73700,73700,0
20240305,161800,1361985764700,73700,73700,73700,73700,0
20240305,161700,1361985764700,73700,73700,73700,73700,0
20240305,161600,1361985764700,73700,73700,73700,73700,1081933
20240305,161500,1361985764700,73700,73700,73700,73700,0
20240305,161400,1361985764700,73700,73700,73700,73700,0
20240305,161300,1361985764700,73700,73700,73700,73700,0
20240305,161200,1361985764700,73700,73700,73700,73700,0
20240305,161100,1361985764700,73700,73700,73700,73700,0
20240305,161000,1361985764700,73700,73700,73700,73700,0
20240305,160900,1361985764700,73700,73700,73700,73700,0
20240305,160800,1361985764700,73700,73700,73700,73700,0
20240305,160700,1361985764700,73700,73700,73700,73700,0
20240305,160600,1361985764700,73700,73700,73700,73700,0
20240305,160500,1361985764700,73700,73700,73700,73700,0
20240305,160400,1361985764700,73700,73700,73700,73700,0
20240305,160300,1361985764700,73700,73700,73700,73700,0
20240305,160200,1361985764700,73700,73700,73700,73700,0
20240305,160100,1361985764700,73700,73700,73700,73700,0
20240305,160000,1361985764700,73700,73700,73700,73700,0
20240305,155900,1361985764700,73700,73700,73700,73700,0
20240305,155800,1361985764700,73700,73700,73700,73700,0
20240305,155700,1361985764700,73700,73700,73700,73700,0
20240305,155600,1361985764700,73700,73700,73700,73700,0
20240305,155500,1361985764700,73700,73700,73700,73700,0
20240305,155400,1361985764700,73700,73700,73700,73700,0
20240305,155300,1361985764700,73700,73700,73700,73700,0
20240305,155200,1361985764700,73700,73700,73700,73700,0
20240305,155100,1361985764700,73700,73700,73700,73700,0
20240305,155000,1361985764700,73700,73700,73700,73700,0
20240305,154900,1361985764700,73700,73700,73700,73700,0
20240305,154800,1361985764700,73700,73700,73700,73700,0
20240305,154700,1361985764700,73700,73700,73700,73700,0
20240305,154600,1361985764700,73700,73700,73700,73700,1081933
20240305,154500,1361985764700,73700,73700,73700,73700,0
20240305,154400,1361985764700,73700,73700,73700,73700,0
20240305,154300,1361985764700,73700,73700,73700,73700,0
20240305,154200,1361985764700,73700,73700,73700,73700,0
20240305,154100,1361985764700,73700,73700,73700,73700,0
20240305,154000,1361985764700,73700,73700,73700,73700,0
20240305,153900,1361985764700,73700,73700,73700,73700,0
20240305,153800,1361985764700,73700,73700,73700,73700,0
20240305,153700,1361985764700,73700,73700,73700,73700,0
20240305,153600,1361985764700,73700,73700,73700,73700,0
20240305,153500,1361985764700,73700,73700,73700,73700,0
20240305,153400,1361985764700,73700,73700,73700,73700,0
20240305,153300,1361985764700,73700,73700,73700,73700,0
20240305,153200,1361985764700,73700,73700,73700,73700,0
20240305,153100,1361985764700,73700,73700,73700,73700,0
20240305,153000,1361985764700,73700,73700,73700,73700,1081933
20240305,152900,1282247302600,73900,73900,73900,73900,0
20240305,152800,1282247302600,73900,73900,73900,73900,0
20240305,152700,1282247302600,73900,73900,73900,73900,0
20240305,152600,1282247302600,73900,73900,73900,73900,0
20240305,152500,1282247302600,73900,73900,73900,73900,0
20240305,152400,1282247302600,73900,73900,73900,73900,0
20240305,152300,1282247302600,73900,73900,73900,73900,0
20240305,152200,1282247302600,73900,73900,73900,73900,0
20240305,152100,1282247302600,73900,73900,73900,73900,0
20240305,152000,1282247302600,73900,73900,73900,73900,0
20240305,151900,1282247302600,73900,73800,73900,73800,37462
20240305,151800,1279480841600,73900,73800,73900,73800,22174
20240305,151700,1277843486000,73900,73900,73900,73800,38377
20240305,151600,1275010189000,73900,73900,74000,73800,230148
20240305,151500,1258001956300,73900,73900,73900,73800,39252
20240305,151400,1255101519400,73900,73800,73900,73800,54051
20240305,151300,1251107711100,73900,73800,73900,73800,16024
20240305,151200,1249923953100,73900,73800,73900,73800,15659
20240305,151100,1248767240700,73800,73900,73900,73800,16661
20240305,151000,1247536508800,73800,73800,73900,73800,28789
20240305,150900,1245411055800,73800,73900,73900,73800,18119
20240305,150800,1244072530200,73900,73800,73900,73800,41734
20240305,150700,1240989692100,73800,73800,73900,73800,23930
20240305,150600,1239222858400,73800,73900,73900,73800,18250
20240305,150500,1237874893200,73800,73800,73900,73800,16135
20240305,150400,1236683581500,73800,73900,74000,73800,402347
20240305,150300,1206951821700,74000,74000,74000,73900,9126
20240305,150200,1206276776800,74000,73900,74000,73900,10950
20240305,150100,1205466788000,74000,74000,74000,73900,12296
20240305,150000,1204557051300,73900,74000,74000,73900,21159
20240305,145900,1202992044300,73900,73900,74000,73900,17639
20240305,145800,1201687366000,74000,74000,74000,73900,33235
20240305,145700,1199229079300,74000,74000,74000,73900,14475
20240305,145600,1198158189100,73900,74000,74000,73900,13494
20240305,145500,1197159924600,74000,74000,74000,73900,14134
20240305,145400,1196114540700,73900,74000,74100,73900,74222
20240305,145300,1190622102600,73900,73900,74000,73900,9490
20240305,145200,1189920055200,74000,74000,74100,73900,61075
20240305,145100,1185400815600,74000,73900,74100,73900,82526
20240305,145000,1179293516800,73900,74000,74000,73900,19983
20240305,144900,1177815085600,74000,74000,74000,73900,72078
20240305,144800,1172481714400,73900,73900,74000,73900,14495
20240305,144700,1171410134400,73900,74000,74000,73900,34186
20240305,144600,1168881202000,73900,74100,74200,73900,405530
20240305,144500,1138850093200,74200,74200,74200,74100,29134
20240305,144400,1136690550600,74100,74200,74200,74100,20087
20240305,144300,1135201013500,74200,74100,74200,74100,16451
20240305,144200,1133981255000,74100,74200,74200,74100,11383
20240305,144100,1133136958000,74200,74100,74200,74100,11593
20240305,144000,1132277067800,74100,74100,74200,74100,17088
20240305,143900,1131010119800,74100,74100,74200,74100,10176
20240305,143800,1130255327100,74100,74100,74200,74100,11120
20240305,143700,1129430754000,74100,74100,74200,74100,24349
20240305,143600,1127625939300,74100,74200,74200,74100,11074
20240305,143500,1126804723400,74100,74200,74200,74100,9974
20240305,143400,1126064947900,74200,74200,74200,74100,10017
20240305,143300,1125321984000,74200,74200,74200,74100,13466
20240305,143200,1124323473200,74100,74100,74200,74100,9944
20240305,143100,1123585937200,74200,74200,74200,74100,13959
20240305,143000,1122550389900,74100,74100,74200,74100,7707
20240305,142900,1121978795900,74200,74100,74200,74100,9186
20240305,142800,1121297506600,74100,74200,74200,74100,10960
20240305,142700,1120484537500,74200,74200,74200,74100,9524
20240305,142600,1119778184700,74200,74100,74200,74100,9497
20240305,142500,1119073911500,74200,74200,74200,74100,11254
20240305,142400,1118239157800,74100,74100,74200,74100,4983
20240305,142300,1117869729200,74200,74300,74300,74100,66637
20240305,142200,1112924838800,74200,74200,74300,74200,14824
20240305,142100,1111824479100,74300,74300,74300,74100,52927
20240305,142000,1107897326800,74200,74200,74300,74100,10621
20240305,141900,1107109281500,74200,74300,74300,74100,58004
20240305,141800,1102805029300,74200,74100,74300,74100,85107
20240305,141700,1096490119500,74200,74200,74200,74100,13055
20240305,141600,1095521670600,74200,74200,74300,74100,177449
20240305,141500,1082354488800,74300,74300,74300,74200,13388
20240305,141400,1081360707600,74200,74200,74300,74200,11304
20240305,141300,1080521376300,74200,74200,74300,74200,10069
20240305,141200,1079773846400,74300,74200,74300,74200,9159
20240305,141100,1079093925300,74200,74200,74300,74200,7287
20240305,141000,1078553125800,74300,74400,74400,74200,141460
20240305,140900,1068042163600,74400,74400,74400,74300,7699
20240305,140800,1067469652500,74400,74400,74400,74300,5578
20240305,140700,1067054908400,74400,74400,74400,74300,17831
20240305,140600,1065729014000,74300,74300,74400,74300,50979
20240305,140500,1061939754700,74400,74300,74400,74300,11142
20240305,140400,1061111431300,74400,74300,74400,74300,6544
20240305,140300,1060624772000,74300,74400,74400,74300,22879
20240305,140200,1058924491800,74300,74300,74400,74200,62619
20240305,140100,1054271689800,74300,74300,74300,74200,124069
20240305,140000,1045053449400,74300,74200,74300,74200,168127
20240305,135900,1032562025000,74200,74300,74300,74200,6001
20240305,135800,1032116359000,74300,74200,74300,74200,5479
20240305,135700,1031709462500,74300,74200,74300,74200,7297
20240305,135600,1031167629600,74200,74200,74300,74200,11134
20240305,135500,1030341127900,74300,74200,74300,74200,6588
20240305,135400,1029851804400,74300,74300,74300,74200,6654
20240305,135300,1029357665800,74300,74300,74300,74200,9068
20240305,135200,1028684443900,74200,74300,74300,74200,9636
20240305,135100,1027968799800,74300,74300,74300,74200,12743
20240305,135000,1027022202900,74300,74200,74300,74200,8360
20240305,134900,1026401228200,74300,74200,74300,74200,7319
20240305,134800,1025857571200,74300,74300,74300,74200,33516
20240305,134700,1023367713000,74300,74200,74300,74200,373171
20240305,134600,995641223100,74200,74300,74300,74200,10144
20240305,134500,994887750000,74200,74300,74300,74200,20441
20240305,134400,993369221400,74300,74300,74300,74200,13158
20240305,134300,992391677400,74200,74200,74300,74200,8067
20240305,134200,991792430000,74200,74100,74300,74100,144110
20240305,134100,981096347900,74100,74200,74200,74100,10736
20240305,134000,980299942100,74100,74100,74200,74000,158391
20240305,133900,968560366700,74100,74100,74100,74000,8273
20240305,133800,967947518300,74100,74100,74100,74000,6118
20240305,133700,967494320400,74100,74000,74100,74000,8103
20240305,133600,966893998000,74100,74000,74100,74000,11538
20240305,133500,966039160400,74100,74100,74100,74000,4206
20240305,133400,965727641200,74100,74000,74100,73900,136555
20240305,133300,955622308600,74000,74000,74000,73900,8269
20240305,133200,955010683800,73900,74000,74000,73900,10567
20240305,133100,954229150800,74000,74000,74000,73900,31015
20240305,133000,951934551300,74000,73900,74000,73900,20352
20240305,132900,950428915300,73900,74000,74000,73900,19245
20240305,132800,949005556700,73900,74000,74000,73900,14965
20240305,132700,947899001000,74000,73900,74000,73900,6625
20240305,132600,947409101400,74000,74000,74000,73900,17696
20240305,132500,946100986500,74000,74000,74000,73900,24076
20240305,132400,944319804700,74000,73900,74000,73900,8055
20240305,132300,943723945700,74000,73900,74000,73900,16024
20240305,132200,942538381900,74000,73900,74000,73900,3795
20240305,132100,942257693300,74000,73900,74000,73900,7315
20240305,132000,941716851600,73900,74000,74000,73900,5824
20240305,131900,941286235700,74000,74000,74000,73900,8312
20240305,131800,940671505900,74000,74000,74000,73900,6339
20240305,131700,940202797000,74000,74000,74000,73900,4282
20240305,131600,939886130500,74000,73900,74000,73900,3018
20240305,131500,939662956300,73900,74100,74100,73900,66685
20240305,131400,934728264500,74000,74000,74100,74000,3669
20240305,131300,934456520800,74100,74000,74100,73900,91229
20240305,131200,927705624000,73900,73900,74000,73900,54677
20240305,131100,923659751100,74000,74000,74000,73900,18252
20240305,131000,922309949600,74000,73900,74000,73900,5643
20240305,130900,921892560500,74000,73900,74000,73900,4865
20240305,130800,921532743200,74000,73900,74000,73900,3982
20240305,130700,921238173600,74000,74000,74000,73900,3571
20240305,130600,920974024500,74000,74000,74000,73900,6445
20240305,130500,920497136700,74000,73900,74100,73900,142972
20240305,130400,909917209900,73900,74100,74100,73900,146121
20240305,130300,899104536200,74000,74000,74100,73900,180261
20240305,130200,885765015800,74000,73900,74000,73900,35205
20240305,130100,883160041300,74000,73900,74000,73900,6229
20240305,130000,882699402300,74000,73900,74000,73900,16338
20240305,125900,881491684600,73900,73900,74000,73900,9320
20240305,125800,880802628900,74000,73900,74000,73900,8537
20240305,125700,880171529800,74000,74000,74000,73900,5004
20240305,125600,879801451900,73900,73900,74000,73900,27552
20240305,125500,877764979900,74000,73900,74000,73900,19787
20240305,125400,876302214000,74000,73900,74000,73900,4574
20240305,125300,875964018900,73900,74000,74000,73900,4795
20240305,125200,875609465200,73900,74000,74000,73900,3643
20240305,125100,875340131000,74000,74000,74000,73900,15221
20240305,125000,874215058900,74000,74000,74000,73900,3872
20240305,124900,873928698700,74000,74000,74000,73900,7519
20240305,124800,873372801200,73900,73900,74000,73900,5960
20240305,124700,872932090700,73900,73900,74000,73900,6151
20240305,124600,872477204300,73900,73900,74000,73900,34302
20240305,124500,869942102800,74000,73900,74000,73900,9242
20240305,124400,869258833800,74000,74100,74100,73900,270458
20240305,124300,849244888900,74000,74100,74100,74000,31365
20240305,124200,846923400600,74100,74100,74100,74000,5142
20240305,124100,846542599600,74100,74100,74100,74000,6400
20240305,124000,846068609900,74100,74100,74100,74000,6122
20240305,123900,845615295300,74100,74000,74100,74000,3344
20240305,123800,845367668000,74000,74100,74100,74000,5042
20240305,123700,844994333900,74000,74100,74100,74000,4450
20240305,123600,844664825700,74100,74100,74100,74000,5452
20240305,123500,844261012200,74100,74100,74100,74000,4790
20240305,123400,843906344900,74100,74000,74100,74000,3242
20240305,123300,843666264900,74100,74000,74100,74000,7231
20240305,123200,843130958200,74100,74000,74100,74000,4396
20240305,123100,842805388300,74000,74100,74100,74000,16526
20240305,123000,841581007200,74100,74000,74100,74000,5198
20240305,122900,841196109300,74000,74100,74100,74000,4483
20240305,122800,840864137200,74000,74000,74100,74000,7578
20240305,122700,840302892900,74100,74100,74100,74000,7726
20240305,122600,839730692000,74100,74000,74100,74000,2812
20240305,122500,839522449400,74100,74200,74200,74000,168405
20240305,122400,827043863600,74200,74200,74200,74100,4920
20240305,122300,826678997600,74200,74200,74200,74100,5090
20240305,122200,826301394800,74200,74200,74200,74100,3437
20240305,122100,826046474200,74200,74000,74200,74000,358068
20240305,122000,799505998500,74100,74000,74100,74000,20747
20240305,121900,797968804600,74100,74000,74100,74000,8270
20240305,121800,797356187300,74100,74100,74100,74000,11660
20240305,121700,796492390900,74100,74100,74100,74000,7362
20240305,121600,795947133000,74000,74100,74100,74000,7823
20240305,121500,795367562500,74000,74100,74100,74000,6640
20240305,121400,794875771200,74000,74000,74100,74000,6377
20240305,121300,794403345600,74000,74100,74100,74000,8942
20240305,121200,793740907300,74000,74000,74100,74000,10997
20240305,121100,792926303200,74000,74100,74100,74000,4338
20240305,121000,792605021000,74000,74000,74100,74000,6331
20240305,120900,792136040600,74100,74100,74100,74000,6771
20240305,120800,791634518200,74000,74100,74100,74000,8052
20240305,120700,791037961600,74100,74000,74100,74000,4475
20240305,120600,790706436000,74000,74000,74100,74000,10054
20240305,120500,789961562600,74100,73900,74100,73900,215855
20240305,120400,773989143400,73900,74000,74000,73900,10363
20240305,120300,773222425400,73900,74000,74000,73900,103995
20240305,120200,765527495600,74000,74000,74000,73900,15540
20240305,120100,764377681200,74000,73900,74000,73900,9780
20240305,120000,763654140800,73900,74000,74000,73900,7647
20240305,115900,763088459800,73900,74000,74000,73900,8445
20240305,115800,762463811200,74000,73900,74000,73900,14735
20240305,115700,761373809100,73900,74000,74000,73900,4881
20240305,115600,761012820000,73900,73900,74000,73900,16196
20240305,115500,759815150700,74000,73900,74000,73900,48395
20240305,115400,756236860800,74000,73900,74000,73900,11392
20240305,115300,755394063600,74000,73900,74000,73900,10055
20240305,115200,754650471400,73900,73900,74000,73900,15606
20240305,115100,753496848300,74000,74000,74000,73900,65931
20240305,115000,748623966800,73900,74000,74000,73900,20246
20240305,114900,747126066100,74000,73900,74000,73900,6587
20240305,114800,746638894200,74000,74000,74000,73900,11513
20240305,114700,745787520200,73900,74000,74000,73900,8814
20240305,114600,745135583800,73900,74000,74000,73900,7345
20240305,114500,744592465400,74000,73900,74000,73900,6788
20240305,114400,744090377700,73900,73900,74000,73900,10840
20240305,114300,743288779900,74000,74000,74000,73900,42941
20240305,114200,740115054500,74000,74000,74000,73900,8543
20240305,114100,739483224700,74000,74000,74000,73900,12335
20240305,114000,738571086700,73900,74000,74000,73900,9891
20240305,113900,737839791800,74000,74000,74000,73900,10797
20240305,113800,737041527400,74000,74000,74000,73900,27656
20240305,113700,734997341800,73900,73900,74000,73900,14703
20240305,113600,733910343300,73900,74000,74000,73900,35583
20240305,113500,731278427900,73900,73900,74000,73900,7346
20240305,113400,730735289700,73900,73900,74000,73900,10899
20240305,113300,729929470900,74000,74000,74000,73900,8221
20240305,113200,729321554300,73900,73900,74000,73900,8099
20240305,113100,728722621500,74000,73900,74000,73900,6913
20240305,113000,728211283300,74000,73900,74000,73900,13266
20240305,112900,727230355200,73900,73900,74000,73900,9823
20240305,112800,726503939800,73900,74000,74100,73900,388957
20240305,112700,697721121600,74000,74100,74100,74000,106655
20240305,112600,689827118100,74100,74100,74100,74000,8357
20240305,112500,689208095100,74000,74100,74100,74000,13431
20240305,112400,688213498000,74100,74000,74100,74000,8136
20240305,112300,687610927700,74100,74000,74100,74000,7358
20240305,112200,687065913500,74100,74100,74100,74000,7306
20240305,112100,686524875000,74000,74100,74100,74000,8888
20240305,112000,685866557400,74100,74000,74100,74000,9036
20240305,111900,685197298000,74100,74100,74100,74000,6981
20240305,111800,684680131200,74000,74000,74100,74000,6535
20240305,111700,684196257200,74100,74100,74100,74000,92886
20240305,111600,677313933800,74100,74100,74200,74100,150779
20240305,111500,666140811600,74200,74100,74200,74100,9566
20240305,111400,665431374800,74200,74200,74200,74100,11608
20240305,111300,664570465000,74200,74200,74200,74100,13738
20240305,111200,663552195800,74200,74100,74200,74100,7494
20240305,111100,662996426100,74100,74200,74200,74100,8162
20240305,111000,662391021600,74100,74100,74200,74100,9199
20240305,110900,661708570500,74200,74100,74200,74100,10214
20240305,110800,660951332200,74100,74200,74200,74100,6200
20240305,110700,660491545200,74100,74200,74200,74100,11246
20240305,110600,659657855300,74100,74200,74200,74100,8284
20240305,110500,659043678700,74100,74100,74200,74000,47625
20240305,110400,655514396300,74100,74000,74100,74000,9410
20240305,110300,654817285200,74000,74100,74100,74000,12087
20240305,110200,653921758200,74100,74100,74200,74000,133815
20240305,110100,644005872900,74200,74100,74200,74100,15343
20240305,110000,642868307200,74100,74200,74200,74100,21447
20240305,105900,641278543600,74200,74100,74200,74100,9666
20240305,105800,640561828100,74100,74200,74200,74100,19961
20240305,105700,639082190900,74200,74200,74200,74100,17689
20240305,105600,637771093100,74100,74100,74200,74100,6447
20240305,105500,637293234400,74200,74100,74200,74100,36192
20240305,105400,634611288000,74100,74000,74200,74000,130419
20240305,105300,624947029800,74100,74100,74100,74000,18269
20240305,105200,623593949000,74000,74000,74100,74000,17836
20240305,105100,622273193400,74000,74200,74200,74000,248867
20240305,105000,603833095700,74200,74100,74200,74100,12790
20240305,104900,602884911300,74200,74100,74200,74100,151450
20240305,104800,591662056200,74200,74100,74200,74100,7457
20240305,104700,591109175300,74100,74100,74200,74100,25444
20240305,104600,589222142600,74100,74100,74200,74100,16867
20240305,104500,587971524200,74100,74200,74200,74100,21916
20240305,104400,586346161400,74100,74100,74200,74100,9505
20240305,104300,585641404400,74200,74100,74200,74100,8800
20240305,104200,584988892000,74100,74100,74200,74100,10258
20240305,104100,584228243400,74200,74100,74200,74100,17317
20240305,104000,582944291800,74100,74200,74200,74100,15311
20240305,103900,581808547400,74100,74200,74200,74100,8363
20240305,103800,581188206500,74100,74200,74300,74100,36174
20240305,103700,578504187000,74300,74200,74300,74100,398472
20240305,103600,548940251100,74300,74300,74300,74200,23033
20240305,103500,547230582700,74300,74300,74300,74200,7484
20240305,103400,546674709200,74300,74300,74300,74200,7675
20240305,103300,546104659000,74300,74300,74300,74200,10360
20240305,103200,545335346800,74200,74300,74300,74200,20346
20240305,103100,543824873200,74200,74200,74300,74200,83820
20240305,103000,537604882200,74200,74200,74300,74200,12574
20240305,102900,536671261900,74300,74300,74300,74200,8128
20240305,102800,536067597800,74200,74300,74300,74200,9803
20240305,102700,535339449300,74300,74300,74300,74200,12659
20240305,102600,534399263100,74300,74200,74300,74200,8034
20240305,102500,533802644700,74200,74300,74300,74200,17455
20240305,102400,532506026900,74200,74200,74300,74200,11638
20240305,102300,531642024200,74200,74300,74300,74200,13736
20240305,102200,530622306600,74300,74300,74300,74200,9622
20240305,102100,529908037300,74200,74200,74300,74200,10420
20240305,102000,529134463100,74200,74200,74300,74200,9493
20240305,101900,528429757000,74200,74200,74300,74200,5164
20240305,101800,528046309200,74200,74300,74300,74200,8240
20240305,101700,527434582200,74300,74300,74300,74200,9748
20240305,101600,526710618000,74300,74200,74300,74200,10426
20240305,101500,525936747900,74300,74300,74300,74200,8164
20240305,101400,525330388200,74300,74400,74400,74200,102182
20240305,101300,517738164200,74300,74300,74400,74300,15407
20240305,101200,516593060400,74400,74400,74400,74300,6622
20240305,101100,516100526100,74300,74300,74400,74300,5148
20240305,101000,515717754000,74300,74300,74400,74300,5558
20240305,100900,515304542800,74400,74300,74400,74200,149199
20240305,100800,504218214400,74300,74200,74300,74200,10757
20240305,100700,503419162100,74200,74200,74300,74200,7414
20240305,100600,502868640600,74200,74300,74300,74200,7657
20240305,100500,502300218300,74300,74200,74300,74200,8429
20240305,100400,501674107100,74300,74300,74400,74200,74296
20240305,100300,496153908900,74300,74300,74400,74200,104134
20240305,100200,488416677200,74300,74300,74300,74200,11426
20240305,100100,487568084000,74300,74400,74400,74200,182080
20240305,100000,474039218100,74400,74400,74400,74300,7351
20240305,095900,473492678200,74300,74300,74400,74300,13772
20240305,095800,472468555100,74400,74400,74400,74300,13513
20240305,095700,471463671300,74300,74300,74400,74300,6179
20240305,095600,471004345800,74300,74400,74400,74300,6180
20240305,095500,470544960400,74400,74400,74500,74300,154235
20240305,095400,459069531500,74500,74500,74500,74400,7433
20240305,095300,458516203300,74500,74400,74500,74400,17438
20240305,095200,457217472300,74400,74500,74500,74400,22388
20240305,095100,455550534200,74400,74400,74500,74300,72104
20240305,095000,450185350500,74300,74300,74400,74300,22620
20240305,094900,448502889900,74400,74300,74400,74300,19117
20240305,094800,447081749000,74400,74300,74400,74200,66906
20240305,094700,442110087000,74300,74300,74300,74200,17910
20240305,094600,440779630100,74300,74300,74400,74200,88085
20240305,094500,434234888800,74300,74400,74400,74200,233563
20240305,094400,416880946100,74300,74400,74500,74300,213749
20240305,094300,400977883100,74400,74500,74500,74400,16024
20240305,094200,399784433800,74400,74400,74500,74400,12664
20240305,094100,398841375900,74500,74500,74500,74400,12683
20240305,094000,397897059400,74400,74500,74500,74400,13660
20240305,093900,396879690400,74400,74400,74500,74400,28198
20240305,093800,394779175400,74500,74500,74500,74400,13329
20240305,093700,393786811400,74400,74500,74600,74400,98774
20240305,093600,386428145400,74500,74500,74600,74400,167351
20240305,093500,373960666100,74500,74500,74500,74400,12497
20240305,093400,373029971700,74400,74500,74500,74400,11866
20240305,093300,372146280300,74400,74500,74500,74400,55051
20240305,093200,368045457000,74500,74500,74500,74400,33849
20240305,093100,365524373500,74500,74500,74500,74400,47070
20240305,093000,362018192600,74500,74400,74500,74400,31247
20240305,092900,359690529100,74400,74400,74500,74400,9940
20240305,092800,358950080200,74400,74500,74600,74400,91914
20240305,092700,352102461400,74500,74400,74600,74400,114906
20240305,092600,343542188800,74500,74600,74600,74400,58065
20240305,092500,339215854100,74500,74400,74600,74400,88551
20240305,092400,332618307000,74500,74500,74600,74400,204867
20240305,092300,317356535300,74500,74500,74500,74400,10810
20240305,092200,316551525100,74500,74300,74500,74300,27694
20240305,092100,314490666200,74400,74500,74500,74300,220661
20240305,092000,298073368500,74500,74400,74500,74300,97671
20240305,091900,290806044400,74400,74200,74400,74200,157804
20240305,091800,279081225800,74200,74200,74300,74200,11287
20240305,091700,278242931700,74200,74200,74300,74200,39151
20240305,091600,275336672800,74200,74200,74300,74100,153470
20240305,091500,263948813700,74200,74200,74200,74100,94256
20240305,091400,256955461700,74200,74200,74300,74100,198485
20240305,091300,242228518400,74200,74100,74200,74100,80428
20240305,091200,236262128000,74100,74200,74300,74100,288053
20240305,091100,214893428800,74300,74300,74300,74200,31158
20240305,091000,212580061700,74200,74300,74300,74200,76911
20240305,090900,206866908500,74200,74300,74400,74200,161362
20240305,090800,194877330600,74300,74300,74400,74300,195338
20240305,090700,180362931400,74300,74400,74500,74300,200457
20240305,090600,165451569400,74500,74400,74500,74400,25097
20240305,090500,163582903400,74400,74500,74500,74400,51586
20240305,090400,159740622900,74500,74500,74500,74400,151880
20240305,090300,148426789100,74500,74500,74600,74400,213550
20240305,090200,132517262400,74500,74700,74800,74500,200977
20240305,090100,117514363500,74800,74400,74800,74300,468130
20240305,090000,82627793900,74400,74600,74600,74300,1100885