stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,184600,1171613891000,72900,72900,72900,72900,891570
20240306,184500,1171613891000,72900,72900,72900,72900,0
20240306,184400,1171613891000,72900,72900,72900,72900,0
20240306,184300,1171613891000,72900,72900,72900,72900,0
20240306,184200,1171613891000,72900,72900,72900,72900,0
20240306,184100,1171613891000,72900,72900,72900,72900,0
20240306,184000,1171613891000,72900,72900,72900,72900,0
20240306,183900,1171613891000,72900,72900,72900,72900,0
20240306,183800,1171613891000,72900,72900,72900,72900,0
20240306,183700,1171613891000,72900,72900,72900,72900,0
20240306,183600,1171613891000,72900,72900,72900,72900,0
20240306,183500,1171613891000,72900,72900,72900,72900,0
20240306,183400,1171613891000,72900,72900,72900,72900,0
20240306,183300,1171613891000,72900,72900,72900,72900,0
20240306,183200,1171613891000,72900,72900,72900,72900,0
20240306,183100,1171613891000,72900,72900,72900,72900,0
20240306,183000,1171613891000,72900,72900,72900,72900,0
20240306,182900,1171613891000,72900,72900,72900,72900,0
20240306,182800,1171613891000,72900,72900,72900,72900,0
20240306,182700,1171613891000,72900,72900,72900,72900,0
20240306,182600,1171613891000,72900,72900,72900,72900,0
20240306,182500,1171613891000,72900,72900,72900,72900,0
20240306,182400,1171613891000,72900,72900,72900,72900,0
20240306,182300,1171613891000,72900,72900,72900,72900,0
20240306,182200,1171613891000,72900,72900,72900,72900,0
20240306,182100,1171613891000,72900,72900,72900,72900,0
20240306,182000,1171613891000,72900,72900,72900,72900,0
20240306,181900,1171613891000,72900,72900,72900,72900,0
20240306,181800,1171613891000,72900,72900,72900,72900,0
20240306,181700,1171613891000,72900,72900,72900,72900,0
20240306,181600,1171613891000,72900,72900,72900,72900,891570
20240306,181500,1171613891000,72900,72900,72900,72900,0
20240306,181400,1171613891000,72900,72900,72900,72900,0
20240306,181300,1171613891000,72900,72900,72900,72900,0
20240306,181200,1171613891000,72900,72900,72900,72900,0
20240306,181100,1171613891000,72900,72900,72900,72900,0
20240306,181000,1171613891000,72900,72900,72900,72900,0
20240306,180900,1171613891000,72900,72900,72900,72900,0
20240306,180800,1171613891000,72900,72900,72900,72900,0
20240306,180700,1171613891000,72900,72900,72900,72900,0
20240306,180600,1171613891000,72900,72900,72900,72900,0
20240306,180500,1171613891000,72900,72900,72900,72900,0
20240306,180400,1171613891000,72900,72900,72900,72900,0
20240306,180300,1171613891000,72900,72900,72900,72900,0
20240306,180200,1171613891000,72900,72900,72900,72900,0
20240306,180100,1171613891000,72900,72900,72900,72900,0
20240306,180000,1171613891000,72900,72900,72900,72900,0
20240306,175900,1171613891000,72900,72900,72900,72900,0
20240306,175800,1171613891000,72900,72900,72900,72900,0
20240306,175700,1171613891000,72900,72900,72900,72900,0
20240306,175600,1171613891000,72900,72900,72900,72900,0
20240306,175500,1171613891000,72900,72900,72900,72900,0
20240306,175400,1171613891000,72900,72900,72900,72900,0
20240306,175300,1171613891000,72900,72900,72900,72900,0
20240306,175200,1171613891000,72900,72900,72900,72900,0
20240306,175100,1171613891000,72900,72900,72900,72900,0
20240306,175000,1171613891000,72900,72900,72900,72900,0
20240306,174900,1171613891000,72900,72900,72900,72900,0
20240306,174800,1171613891000,72900,72900,72900,72900,0
20240306,174700,1171613891000,72900,72900,72900,72900,0
20240306,174600,1171613891000,72900,72900,72900,72900,891570
20240306,174500,1171613891000,72900,72900,72900,72900,0
20240306,174400,1171613891000,72900,72900,72900,72900,0
20240306,174300,1171613891000,72900,72900,72900,72900,0
20240306,174200,1171613891000,72900,72900,72900,72900,0
20240306,174100,1171613891000,72900,72900,72900,72900,0
20240306,174000,1171613891000,72900,72900,72900,72900,0
20240306,173900,1171613891000,72900,72900,72900,72900,0
20240306,173800,1171613891000,72900,72900,72900,72900,0
20240306,173700,1171613891000,72900,72900,72900,72900,0
20240306,173600,1171613891000,72900,72900,72900,72900,0
20240306,173500,1171613891000,72900,72900,72900,72900,0
20240306,173400,1171613891000,72900,72900,72900,72900,0
20240306,173300,1171613891000,72900,72900,72900,72900,0
20240306,173200,1171613891000,72900,72900,72900,72900,0
20240306,173100,1171613891000,72900,72900,72900,72900,0
20240306,173000,1171613891000,72900,72900,72900,72900,0
20240306,172900,1171613891000,72900,72900,72900,72900,0
20240306,172800,1171613891000,72900,72900,72900,72900,0
20240306,172700,1171613891000,72900,72900,72900,72900,0
20240306,172600,1171613891000,72900,72900,72900,72900,0
20240306,172500,1171613891000,72900,72900,72900,72900,0
20240306,172400,1171613891000,72900,72900,72900,72900,0
20240306,172300,1171613891000,72900,72900,72900,72900,0
20240306,172200,1171613891000,72900,72900,72900,72900,0
20240306,172100,1171613891000,72900,72900,72900,72900,0
20240306,172000,1171613891000,72900,72900,72900,72900,0
20240306,171900,1171613891000,72900,72900,72900,72900,0
20240306,171800,1171613891000,72900,72900,72900,72900,0
20240306,171700,1171613891000,72900,72900,72900,72900,0
20240306,171600,1171613891000,72900,72900,72900,72900,891570
20240306,171500,1171613891000,72900,72900,72900,72900,0
20240306,171400,1171613891000,72900,72900,72900,72900,0
20240306,171300,1171613891000,72900,72900,72900,72900,0
20240306,171200,1171613891000,72900,72900,72900,72900,0
20240306,171100,1171613891000,72900,72900,72900,72900,0
20240306,171000,1171613891000,72900,72900,72900,72900,0
20240306,170900,1171613891000,72900,72900,72900,72900,0
20240306,170800,1171613891000,72900,72900,72900,72900,0
20240306,170700,1171613891000,72900,72900,72900,72900,0
20240306,170600,1171613891000,72900,72900,72900,72900,0
20240306,170500,1171613891000,72900,72900,72900,72900,0
20240306,170400,1171613891000,72900,72900,72900,72900,0
20240306,170300,1171613891000,72900,72900,72900,72900,0
20240306,170200,1171613891000,72900,72900,72900,72900,0
20240306,170100,1171613891000,72900,72900,72900,72900,0
20240306,170000,1171613891000,72900,72900,72900,72900,0
20240306,165900,1171613891000,72900,72900,72900,72900,0
20240306,165800,1171613891000,72900,72900,72900,72900,0
20240306,165700,1171613891000,72900,72900,72900,72900,0
20240306,165600,1171613891000,72900,72900,72900,72900,0
20240306,165500,1171613891000,72900,72900,72900,72900,0
20240306,165400,1171613891000,72900,72900,72900,72900,0
20240306,165300,1171613891000,72900,72900,72900,72900,0
20240306,165200,1171613891000,72900,72900,72900,72900,0
20240306,165100,1171613891000,72900,72900,72900,72900,0
20240306,165000,1171613891000,72900,72900,72900,72900,0
20240306,164900,1171613891000,72900,72900,72900,72900,0
20240306,164800,1171613891000,72900,72900,72900,72900,0
20240306,164700,1171613891000,72900,72900,72900,72900,0
20240306,164600,1171613891000,72900,72900,72900,72900,891570
20240306,164500,1171613891000,72900,72900,72900,72900,0
20240306,164400,1171613891000,72900,72900,72900,72900,0
20240306,164300,1171613891000,72900,72900,72900,72900,0
20240306,164200,1171613891000,72900,72900,72900,72900,0
20240306,164100,1171613891000,72900,72900,72900,72900,0
20240306,164000,1171613891000,72900,72900,72900,72900,0
20240306,163900,1171613891000,72900,72900,72900,72900,0
20240306,163800,1171613891000,72900,72900,72900,72900,0
20240306,163700,1171613891000,72900,72900,72900,72900,0
20240306,163600,1171613891000,72900,72900,72900,72900,0
20240306,163500,1171613891000,72900,72900,72900,72900,0
20240306,163400,1171613891000,72900,72900,72900,72900,0
20240306,163300,1171613891000,72900,72900,72900,72900,0
20240306,163200,1171613891000,72900,72900,72900,72900,0
20240306,163100,1171613891000,72900,72900,72900,72900,0
20240306,163000,1171613891000,72900,72900,72900,72900,0
20240306,162900,1171613891000,72900,72900,72900,72900,0
20240306,162800,1171613891000,72900,72900,72900,72900,0
20240306,162700,1171613891000,72900,72900,72900,72900,0
20240306,162600,1171613891000,72900,72900,72900,72900,0
20240306,162500,1171613891000,72900,72900,72900,72900,0
20240306,162400,1171613891000,72900,72900,72900,72900,0
20240306,162300,1171613891000,72900,72900,72900,72900,0
20240306,162200,1171613891000,72900,72900,72900,72900,0
20240306,162100,1171613891000,72900,72900,72900,72900,0
20240306,162000,1171613891000,72900,72900,72900,72900,0
20240306,161900,1171613891000,72900,72900,72900,72900,0
20240306,161800,1171613891000,72900,72900,72900,72900,0
20240306,161700,1171613891000,72900,72900,72900,72900,0
20240306,161600,1171613891000,72900,72900,72900,72900,891570
20240306,161500,1171613891000,72900,72900,72900,72900,0
20240306,161400,1171613891000,72900,72900,72900,72900,0
20240306,161300,1171613891000,72900,72900,72900,72900,0
20240306,161200,1171613891000,72900,72900,72900,72900,0
20240306,161100,1171613891000,72900,72900,72900,72900,0
20240306,161000,1171613891000,72900,72900,72900,72900,0
20240306,160900,1171613891000,72900,72900,72900,72900,0
20240306,160800,1171613891000,72900,72900,72900,72900,0
20240306,160700,1171613891000,72900,72900,72900,72900,0
20240306,160600,1171613891000,72900,72900,72900,72900,0
20240306,160500,1171613891000,72900,72900,72900,72900,0
20240306,160400,1171613891000,72900,72900,72900,72900,0
20240306,160300,1171613891000,72900,72900,72900,72900,0
20240306,160200,1171613891000,72900,72900,72900,72900,0
20240306,160100,1171613891000,72900,72900,72900,72900,0
20240306,160000,1171613891000,72900,72900,72900,72900,0
20240306,155900,1171613891000,72900,72900,72900,72900,0
20240306,155800,1171613891000,72900,72900,72900,72900,0
20240306,155700,1171613891000,72900,72900,72900,72900,0
20240306,155600,1171613891000,72900,72900,72900,72900,0
20240306,155500,1171613891000,72900,72900,72900,72900,0
20240306,155400,1171613891000,72900,72900,72900,72900,0
20240306,155300,1171613891000,72900,72900,72900,72900,0
20240306,155200,1171613891000,72900,72900,72900,72900,0
20240306,155100,1171613891000,72900,72900,72900,72900,0
20240306,155000,1171613891000,72900,72900,72900,72900,0
20240306,154900,1171613891000,72900,72900,72900,72900,0
20240306,154800,1171613891000,72900,72900,72900,72900,0
20240306,154700,1171613891000,72900,72900,72900,72900,0
20240306,154600,1171613891000,72900,72900,72900,72900,891570
20240306,154500,1171613891000,72900,72900,72900,72900,0
20240306,154400,1171613891000,72900,72900,72900,72900,0
20240306,154300,1171613891000,72900,72900,72900,72900,0
20240306,154200,1171613891000,72900,72900,72900,72900,0
20240306,154100,1171613891000,72900,72900,72900,72900,0
20240306,154000,1171613891000,72900,72900,72900,72900,0
20240306,153900,1171613891000,72900,72900,72900,72900,0
20240306,153800,1171613891000,72900,72900,72900,72900,0
20240306,153700,1171613891000,72900,72900,72900,72900,0
20240306,153600,1171613891000,72900,72900,72900,72900,0
20240306,153500,1171613891000,72900,72900,72900,72900,0
20240306,153400,1171613891000,72900,72900,72900,72900,0
20240306,153300,1171613891000,72900,72900,72900,72900,0
20240306,153200,1171613891000,72900,72900,72900,72900,0
20240306,153100,1171613891000,72900,72900,72900,72900,0
20240306,153000,1171613891000,72900,72900,72900,72900,891570
20240306,152900,1106618438000,72900,72900,72900,72900,0
20240306,152800,1106618438000,72900,72900,72900,72900,0
20240306,152700,1106618438000,72900,72900,72900,72900,0
20240306,152600,1106618438000,72900,72900,72900,72900,0
20240306,152500,1106618438000,72900,72900,72900,72900,0
20240306,152400,1106618438000,72900,72900,72900,72900,0
20240306,152300,1106618438000,72900,72900,72900,72900,0
20240306,152200,1106618438000,72900,72900,72900,72900,0
20240306,152100,1106618438000,72900,72900,72900,72900,0
20240306,152000,1106618438000,72900,72900,72900,72900,0
20240306,151900,1106618438000,72900,72800,72900,72800,48846
20240306,151800,1103059911800,72800,72800,72900,72800,23987
20240306,151700,1101312778900,72800,72800,72900,72800,59158
20240306,151600,1097002511300,72900,72900,72900,72800,25692
20240306,151500,1095131271500,72900,72900,72900,72800,16566
20240306,151400,1093924673100,72900,72900,72900,72800,18796
20240306,151300,1092555515000,72800,72900,72900,72800,23913
20240306,151200,1090813518500,72900,72800,72900,72800,14692
20240306,151100,1089743117800,72800,72900,72900,72800,30151
20240306,151000,1087547243500,72900,72800,72900,72800,24901
20240306,150900,1085734180300,72800,72900,72900,72700,47411
20240306,150800,1082282447700,72900,72900,72900,72700,117976
20240306,150700,1073693513600,72900,72800,72900,72700,161081
20240306,150600,1061966781000,72700,72800,72800,72700,37229
20240306,150500,1059257490400,72800,72800,72800,72700,21542
20240306,150400,1057690178900,72800,72900,72900,72700,436099
20240306,150300,1025940943700,72900,72900,72900,72800,19321
20240306,150200,1024533573800,72900,72900,72900,72800,21504
20240306,150100,1022966874900,72900,72800,72900,72800,22761
20240306,150000,1021308502400,72800,72800,72900,72800,19200
20240306,145900,1019909756800,72800,72900,72900,72800,14852
20240306,145800,1018827754000,72900,72800,72900,72800,20757
20240306,145700,1017315524300,72900,72900,72900,72800,28149
20240306,145600,1015264979000,72800,72900,72900,72800,32747
20240306,145500,1012878810900,72900,72800,72900,72800,22806
20240306,145400,1011217225300,72800,72900,72900,72800,33425
20240306,145300,1008781323300,72800,72900,72900,72800,107628
20240306,145200,1000936068900,72900,72900,72900,72800,22804
20240306,145100,999274611000,72900,72800,72900,72800,21210
20240306,145000,997729233000,72900,72900,72900,72800,18982
20240306,144900,996346341300,72900,72900,72900,72800,14955
20240306,144800,995256952100,72900,72900,72900,72800,21722
20240306,144700,993674341200,72800,72900,72900,72800,14423
20240306,144600,992623562600,72900,72800,72900,72800,17064
20240306,144500,991380613400,72900,72800,72900,72800,21256
20240306,144400,989832118600,72800,72900,72900,72800,14028
20240306,144300,988810078500,72800,72800,72900,72800,16133
20240306,144200,987634713300,72800,72900,72900,72800,15076
20240306,144100,986536306400,72900,72900,72900,72800,15047
20240306,144000,985440222900,72900,72900,72900,72800,13735
20240306,143900,984439565400,72800,72800,72900,72800,32377
20240306,143800,982081857500,72800,72900,72900,72800,19365
20240306,143700,980671222900,72900,72800,73000,72800,66909
20240306,143600,975794660300,72900,72900,73000,72800,233588
20240306,143500,958765281400,72900,73000,73000,72900,16029
20240306,143400,957596050200,73000,72900,73000,72900,15001
20240306,143300,956501724900,72900,73000,73000,72900,20430
20240306,143200,955011439100,73000,72900,73000,72900,16571
20240306,143100,953802430400,73000,72900,73000,72900,13801
20240306,143000,952795433400,73000,72900,73000,72900,20807
20240306,142900,951277467400,73000,73000,73000,72900,11538
20240306,142800,950435723700,72900,72900,73000,72900,15549
20240306,142700,949301570700,73000,73000,73000,72900,12898
20240306,142600,948360534200,72900,72900,73000,72900,9840
20240306,142500,947642516800,73000,73000,73000,72900,9189
20240306,142400,946972026600,73000,72900,73000,72900,10304
20240306,142300,946220082800,73000,72900,73000,72900,9980
20240306,142200,945491771500,73000,72900,73000,72900,14231
20240306,142100,944453146800,72900,72800,73000,72800,115155
20240306,142000,936058129600,72900,72900,72900,72800,11578
20240306,141900,935214513400,72800,72800,72900,72800,14550
20240306,141800,934154780700,72900,72900,72900,72800,11923
20240306,141700,933286046900,72900,72900,72900,72800,8754
20240306,141600,932648100400,72900,72900,72900,72800,7523
20240306,141500,932099950000,72900,72800,72900,72800,6581
20240306,141400,931620355000,72800,72900,72900,72800,6004
20240306,141300,931182925300,72900,72800,72900,72800,4998
20240306,141200,930818779800,72800,72800,72900,72800,3754
20240306,141100,930545281400,72900,72900,73000,72800,78417
20240306,141000,924828896400,72900,72800,73000,72800,70309
20240306,140900,919703232700,72900,72800,72900,72800,44315
20240306,140800,916472936600,72900,72800,72900,72700,78251
20240306,140700,910776102700,72800,72800,72800,72700,16324
20240306,140600,909588318300,72700,72700,72800,72700,10411
20240306,140500,908830831700,72800,72700,72800,72700,10286
20240306,140400,908082445400,72800,72800,72800,72700,25774
20240306,140300,906206602300,72800,72800,72900,72700,550079
20240306,140200,866161428600,72900,72800,72900,72800,13438
20240306,140100,865182741300,72800,72800,72900,72800,13133
20240306,140000,864226153600,72900,72800,72900,72800,16640
20240306,135900,863014306400,72900,72800,72900,72800,11692
20240306,135800,862162571700,72800,72800,72900,72800,11094
20240306,135700,861354495400,72900,72800,72900,72800,11489
20240306,135600,860517587800,72800,72900,72900,72800,13017
20240306,135500,859569323800,72800,72800,72900,72800,10218
20240306,135400,858825012100,72900,72800,72900,72800,53286
20240306,135300,854941129100,72900,72800,72900,72800,73757
20240306,135200,849565087200,72800,72800,72900,72800,51776
20240306,135100,845791396700,72800,72900,72900,72800,12756
20240306,135000,844861914100,72800,72900,72900,72800,7035
20240306,134900,844349466100,72900,72800,72900,72800,9122
20240306,134800,843684901900,72900,72900,72900,72800,8938
20240306,134700,843033822900,72900,72800,72900,72800,9325
20240306,134600,842354584300,72900,72800,72900,72800,14241
20240306,134500,841316861300,72800,72900,72900,72800,9977
20240306,134400,840590089900,72800,72900,72900,72800,8108
20240306,134300,839999512100,72900,72900,72900,72800,8200
20240306,134200,839402144700,72900,72800,72900,72800,8407
20240306,134100,838789654500,72800,72900,72900,72800,9203
20240306,134000,838119274100,72900,72900,72900,72800,9327
20240306,133900,837439769100,72900,72900,72900,72800,7070
20240306,133800,836924748700,72900,72800,72900,72800,8264
20240306,133700,836322701800,72800,72800,72900,72800,8356
20240306,133600,835714020100,72900,72800,72900,72800,7459
20240306,133500,835170601400,72800,72800,72900,72800,7733
20240306,133400,834607227900,72800,72900,72900,72800,7265
20240306,133300,834077832800,72900,72800,72900,72800,8290
20240306,133200,833473811200,72800,72900,72900,72800,20272
20240306,133100,831996086200,72800,72800,72900,72800,5150
20240306,133000,831620786600,72900,72800,72900,72800,5469
20240306,132900,831222224400,72900,72900,72900,72800,5413
20240306,132800,830827885000,72800,72900,72900,72800,6110
20240306,132700,830382694200,72900,72900,72900,72800,74364
20240306,132600,824961907700,72900,72800,72900,72800,7657
20240306,132500,824404012800,72900,72900,73000,72800,401652
20240306,132400,795123967800,72800,72900,72900,72800,7207
20240306,132300,794598910800,72900,72800,72900,72800,6020
20240306,132200,794160302600,72900,72900,72900,72800,6749
20240306,132100,793668618500,72900,72800,72900,72800,8780
20240306,132000,793028787800,72900,72800,72900,72800,6153
20240306,131900,792580485000,72800,72800,72900,72800,7816
20240306,131800,792011158400,72800,72900,72900,72800,10038
20240306,131700,791279862400,72900,72800,72900,72800,10129
20240306,131600,790542019200,72900,72800,72900,72800,9646
20240306,131500,789839201800,72900,72900,72900,72800,9155
20240306,131400,789172366500,72800,72800,72900,72800,6302
20240306,131300,788713272900,72900,72800,72900,72800,11238
20240306,131200,787894487800,72800,72900,72900,72800,12076
20240306,131100,787014812800,72800,72800,72900,72800,16869
20240306,131000,785785922800,72900,72800,72900,72800,9801
20240306,130900,785071816500,72800,72800,72900,72800,9222
20240306,130800,784399917200,72800,72900,72900,72800,13194
20240306,130700,783439018300,72800,72800,72900,72800,14374
20240306,130600,782392335100,72800,72800,72900,72800,8215
20240306,130500,781793877000,72900,72900,72900,72800,8914
20240306,130400,781144506000,72800,72900,72900,72800,8290
20240306,130300,780540579500,72900,72900,72900,72800,13261
20240306,130200,779574837200,72900,72900,72900,72800,18083
20240306,130100,778257458900,72900,72800,72900,72800,12123
20240306,130000,777374039700,72900,72800,72900,72800,14448
20240306,125900,776321274200,72800,72900,72900,72800,13338
20240306,125800,775349370600,72900,72900,72900,72800,12392
20240306,125700,774446556100,72900,72900,72900,72800,17027
20240306,125600,773205682600,72900,72900,72900,72800,18795
20240306,125500,771836792100,72900,72900,72900,72800,13022
20240306,125400,770888418300,72900,72900,72900,72800,12648
20240306,125300,769967262200,72800,72800,72900,72800,18685
20240306,125200,768606350400,72800,72900,72900,72800,11342
20240306,125100,767780351900,72800,72800,72900,72800,16954
20240306,125000,766545934300,72800,72800,72900,72800,8083
20240306,124900,765957204700,72900,72800,72900,72800,42945
20240306,124800,762830344200,72800,72800,72900,72800,9755
20240306,124700,762119779300,72800,72900,72900,72800,10543
20240306,124600,761351973400,72800,72800,72900,72800,15849
20240306,124500,760197855600,72800,72900,72900,72800,4599
20240306,124400,759862797700,72900,72800,72900,72800,16747
20240306,124300,758643299300,72800,72900,72900,72800,4334
20240306,124200,758327515200,72800,72900,72900,72800,21649
20240306,124100,756750945900,72900,72800,72900,72800,6915
20240306,124000,756247258500,72900,72900,72900,72800,5574
20240306,123900,755841112200,72800,72800,72900,72800,7891
20240306,123800,755266361300,72900,72800,72900,72700,34480
20240306,123700,752756157700,72700,72800,72800,72700,22970
20240306,123600,751084860500,72800,72900,72900,72700,288547
20240306,123500,730079126600,72900,72800,72900,72800,5126
20240306,123400,729705644700,72800,72900,72900,72800,15714
20240306,123300,728561370600,72900,72900,72900,72800,9418
20240306,123200,727875305100,72900,72900,72900,72800,14329
20240306,123100,726831443200,72800,72800,72900,72800,16929
20240306,123000,725598659400,72900,72900,72900,72800,8052
20240306,122900,725012042300,72900,72900,72900,72800,11286
20240306,122800,724190047800,72900,72800,72900,72800,6398
20240306,122700,723723899000,72900,72900,72900,72800,6704
20240306,122600,723235417200,72900,72900,72900,72800,6924
20240306,122500,722731021100,72900,72900,72900,72800,5314
20240306,122400,722343970500,72900,72900,72900,72800,3098
20240306,122300,722118200200,72900,72900,72900,72800,4293
20240306,122200,721805444300,72900,72900,72900,72800,6030
20240306,122100,721366075400,72900,72900,72900,72800,3952
20240306,122000,721078055100,72900,72900,72900,72800,5065
20240306,121900,720708981400,72900,72900,72900,72800,5539
20240306,121800,720305354600,72800,72900,72900,72800,5813
20240306,121700,719881850800,72900,72800,72900,72700,118470
20240306,121600,711257174800,72700,72800,72800,72700,7018
20240306,121500,710746390600,72700,72700,72800,72700,22097
20240306,121400,709139245100,72800,72800,72800,72700,56068
20240306,121300,705057749900,72700,72800,72800,72700,10197
20240306,121200,704315839000,72800,72800,72800,72700,10050
20240306,121100,703584552600,72800,72800,72800,72700,26784
20240306,121000,701636686700,72800,72800,72800,72700,10631
20240306,120900,700863229400,72800,72800,72800,72700,7174
20240306,120800,700341337100,72800,72800,72800,72700,20151
20240306,120700,698875665100,72800,72800,72800,72700,11379
20240306,120600,698047847900,72700,72700,72800,72700,19606
20240306,120500,696621949700,72700,72700,72800,72700,7004
20240306,120400,696112192300,72800,72700,72800,72700,5552
20240306,120300,695708170700,72800,72800,72900,72700,22077
20240306,120200,694101046500,72800,72800,72900,72700,41879
20240306,120100,691052232000,72800,72800,72800,72700,7275
20240306,120000,690522716800,72800,72800,72800,72700,133012
20240306,115900,680841000500,72800,72800,72800,72700,8895
20240306,115800,680193715100,72800,72700,72800,72700,25353
20240306,115700,678348164100,72700,72800,72900,72700,93252
20240306,115600,671560725000,72900,72800,72900,72800,18474
20240306,115500,670215653100,72800,72800,72900,72700,103796
20240306,115400,662659370400,72800,72800,72900,72700,146545
20240306,115300,651992822700,72800,72900,72900,72800,27544
20240306,115200,649986577600,72900,72800,72900,72800,6967
20240306,115100,649479100300,72800,72800,72900,72800,14439
20240306,115000,648427332000,72900,72800,72900,72800,24701
20240306,114900,646628699800,72800,72800,72900,72800,8919
20240306,114800,645978843100,72800,72800,72900,72800,12377
20240306,114700,645077353300,72800,72800,72900,72800,13913
20240306,114600,644063839800,72800,72800,72900,72800,10286
20240306,114500,643314641100,72800,72900,72900,72800,10556
20240306,114400,642545891900,72900,72800,72900,72800,10279
20240306,114300,641797182800,72900,72800,72900,72800,6496
20240306,114200,641323839500,72900,72900,72900,72800,5420
20240306,114100,640928858500,72800,72800,72900,72800,9166
20240306,114000,640261155400,72800,72900,72900,72800,8882
20240306,113900,639613852400,72800,72800,72900,72800,5571
20240306,113800,639208015900,72800,72800,72900,72800,5454
20240306,113700,638810647800,72900,72800,72900,72800,19435
20240306,113600,637395450100,72900,72800,72900,72800,16428
20240306,113500,636199232500,72900,72800,72900,72800,16897
20240306,113400,634968790800,72900,72900,72900,72800,13452
20240306,113300,633989196200,72800,72800,72900,72800,20148
20240306,113200,632522106400,72900,72900,72900,72800,5770
20240306,113100,632101709000,72900,72900,72900,72800,5234
20240306,113000,631720359300,72900,72800,72900,72800,6478
20240306,112900,631248569200,72800,72700,72900,72700,55577
20240306,112800,627202517200,72800,72800,72900,72700,327893
20240306,112700,603331850200,72900,72900,72900,72800,16887
20240306,112600,602102131900,72800,72900,72900,72800,9793
20240306,112500,601388586300,72900,72900,72900,72800,18788
20240306,112400,600020461400,72900,72900,72900,72800,10097
20240306,112300,599284622500,72900,73000,73000,72800,174976
20240306,112200,586528759800,72900,73000,73000,72900,42991
20240306,112100,583394399900,72900,72900,73000,72900,6562
20240306,112000,582915769900,73000,73000,73000,72900,26959
20240306,111900,580950009700,72900,73000,73000,72900,3565
20240306,111800,580690003400,73000,73000,73000,72900,14483
20240306,111700,579633916700,73000,73000,73000,72900,5976
20240306,111600,579197882400,72900,73000,73000,72900,18664
20240306,111500,577836376900,73000,72900,73000,72900,6267
20240306,111400,577379120000,72900,73000,73000,72900,13679
20240306,111300,576381561500,73000,73000,73000,72900,18403
20240306,111200,575039543500,73000,73000,73000,72900,7536
20240306,111100,574489685800,72900,72900,73000,72900,5676
20240306,111000,574075571600,73000,73000,73000,72900,13265
20240306,110900,573108097000,73000,72900,73000,72900,10796
20240306,110800,572320711900,72900,72900,73000,72900,5061
20240306,110700,571951359100,72900,73000,73000,72900,5472
20240306,110600,571552109300,73000,73000,73000,72900,5909
20240306,110500,571120937800,72900,73000,73000,72900,5793
20240306,110400,570698166200,73000,73000,73000,72900,8386
20240306,110300,570086095200,72900,73000,73000,72900,5997
20240306,110200,569648576700,73000,73000,73000,72900,55101
20240306,110100,565631161000,73000,72900,73000,72800,42752
20240306,110000,562514652300,72800,72900,72900,72800,16761
20240306,105900,561292984600,72800,72800,72900,72800,23489
20240306,105800,559582139400,72900,72900,72900,72800,21758
20240306,105700,557996170200,72900,72800,72900,72800,24061
20240306,105600,556243733100,72900,72900,72900,72800,11951
20240306,105500,555372803200,72800,72900,72900,72800,9817
20240306,105400,554657878200,72900,72900,73000,72800,74510
20240306,105300,549226297400,72900,73000,73000,72900,13676
20240306,105200,548229018500,73000,72800,73000,72800,169090
20240306,105100,535903176000,72900,72900,72900,72800,7003
20240306,105000,535392904600,72900,72900,72900,72800,13922
20240306,104900,534378731200,72800,72800,72900,72800,9481
20240306,104800,533687970200,72800,72900,72900,72800,14954
20240306,104700,532598076000,72800,72900,72900,72700,78004
20240306,104600,526919573900,72900,72800,72900,72700,188248
20240306,104500,513216154500,72700,72800,72800,72700,51827
20240306,104400,509447382200,72800,72800,72800,72700,26995
20240306,104300,507482523300,72800,72800,72800,72700,33141
20240306,104200,505072544900,72800,72700,72800,72700,16688
20240306,104100,503858782000,72700,72700,72800,72700,12685
20240306,104000,502935990600,72800,72700,72800,72700,14663
20240306,103900,501869308600,72800,72800,72800,72700,16743
20240306,103800,500651552000,72700,72800,72800,72700,7454
20240306,103700,500109242600,72800,72700,72800,72700,17136
20240306,103600,498862753000,72700,72800,72800,72700,8334
20240306,103500,498256207900,72800,72800,72800,72700,17102
20240306,103400,497012447800,72700,72800,72800,72700,20699
20240306,103300,495507053700,72700,72700,72800,72700,10946
20240306,103200,494710474300,72800,72800,72800,72700,6444
20240306,103100,494241668800,72800,72800,72900,72700,83230
20240306,103000,488182391400,72800,72800,72900,72700,148004
20240306,102900,477408334200,72800,72800,72800,72700,11747
20240306,102800,476553931400,72800,72800,72900,72700,355407
20240306,102700,450681199400,72900,72800,72900,72800,15138
20240306,102600,449578593500,72800,72900,72900,72800,14988
20240306,102500,448486992300,72800,72900,72900,72800,19418
20240306,102400,447072943700,72900,72900,72900,72800,38194
20240306,102300,444292032200,72900,72800,72900,72800,27142
20240306,102200,442315606200,72800,72900,72900,72800,18263
20240306,102100,440985514500,72900,72900,72900,72800,22171
20240306,102000,439371025900,72900,72900,72900,72800,23749
20240306,101900,437641634800,72900,72900,72900,72800,16677
20240306,101800,436427032300,72900,72900,72900,72800,32934
20240306,101700,434028623000,72900,72900,72900,72800,18820
20240306,101600,432657588900,72900,72900,72900,72800,22977
20240306,101500,430984198100,72800,72900,72900,72800,24159
20240306,101400,429224308100,72800,72900,72900,72800,17369
20240306,101300,427959200200,72900,72900,72900,72800,35780
20240306,101200,425352622500,72900,72900,72900,72800,18986
20240306,101100,423968924000,72900,72800,72900,72800,20374
20240306,101000,422485136400,72900,73000,73000,72800,60820
20240306,100900,418051969700,73000,73000,73000,72900,5229
20240306,100800,417670568900,72900,72900,73000,72800,71877
20240306,100700,412431912700,72900,72900,73000,72800,86457
20240306,100600,406130321700,73000,72900,73000,72900,17404
20240306,100500,404861018700,73000,73000,73000,72900,10615
20240306,100400,404086502500,73000,72900,73000,72800,130556
20240306,100300,394568918100,72900,72900,72900,72800,45890
20240306,100200,391225278800,72900,72900,72900,72800,15494
20240306,100100,390096630000,72900,72900,72900,72800,18757
20240306,100000,388730026900,72900,73000,73000,72800,52698
20240306,095900,384888122400,73000,72900,73000,72800,62336
20240306,095800,380343711600,73000,72900,73000,72800,198989
20240306,095700,365838631700,72900,72900,72900,72800,21753
20240306,095600,364254344000,72900,72900,72900,72800,31629
20240306,095500,361950788800,72900,72900,72900,72800,30369
20240306,095400,359739255400,72800,72900,72900,72800,30931
20240306,095300,357486589300,72900,72800,72900,72800,31251
20240306,095200,355210589800,72900,72900,72900,72800,22298
20240306,095100,353586681300,72800,73000,73000,72800,219482
20240306,095000,337587120500,72900,73000,73000,72900,29583
20240306,094900,335429491900,72900,73000,73000,72900,28834
20240306,094800,333326433100,73000,73000,73000,72900,103730
20240306,094700,325763763800,73000,72900,73000,72900,30201
20240306,094600,323560281700,72900,73000,73000,72900,24006
20240306,094500,321808541900,72900,73000,73000,72900,26489
20240306,094400,319875937600,73000,73000,73000,72900,37147
20240306,094300,317165486900,73000,73000,73000,72900,18272
20240306,094200,315832573200,72900,73000,73000,72900,27453
20240306,094100,313829761600,73000,72900,73000,72900,27294
20240306,094000,311838462400,73000,73000,73000,72900,26131
20240306,093900,309932377400,73000,73000,73000,72900,38211
20240306,093800,307143108900,73000,73100,73100,72900,111553
20240306,093700,298999616100,73100,73000,73100,72900,61809
20240306,093600,294488518900,72900,73000,73000,72900,19387
20240306,093500,293074398800,73000,72900,73100,72900,178762
20240306,093400,280028967400,73000,73000,73000,72900,21800
20240306,093300,278439441800,72900,73000,73000,72900,43627
20240306,093200,275258464300,72900,73000,73000,72900,177013
20240306,093100,262353418600,72900,73000,73000,72900,59636
20240306,093000,258004732500,73000,73000,73000,72900,30311
20240306,092900,255794304600,73000,73000,73000,72900,37068
20240306,092800,253090651800,72900,73000,73000,72900,34086
20240306,092700,250603750700,72900,73100,73100,72900,130596
20240306,092600,241071890800,73100,73100,73100,73000,32247
20240306,092500,238716756500,73000,73100,73100,73000,26618
20240306,092400,236772642900,73100,73000,73100,73000,29584
20240306,092300,234611949900,73000,73100,73100,73000,45741
20240306,092200,231272256000,73000,73100,73100,73000,20319
20240306,092100,229788077400,73100,73100,73200,73000,25733
20240306,092000,227907106700,73100,72900,73200,72800,198194
20240306,091900,213444833500,72900,73000,73000,72800,232764
20240306,091800,196481883200,73000,73100,73100,72900,194113
20240306,091700,182316584900,73000,73000,73100,73000,31219
20240306,091600,180036276700,73000,73100,73100,73000,19793
20240306,091500,178590636700,73100,73100,73200,73000,93004
20240306,091400,171793563500,73100,73000,73100,72900,91791
20240306,091300,165092499800,72900,73000,73000,72900,45368
20240306,091200,161782902800,73000,73100,73100,72900,66319
20240306,091100,156944110600,73000,73000,73100,73000,232451
20240306,091000,139974549700,73000,73100,73100,73000,47324
20240306,090900,136519223500,73100,73200,73200,73000,217530
20240306,090800,120618820400,73100,73300,73300,73100,211891
20240306,090700,105109314100,73300,73300,73300,73200,32659
20240306,090600,102717013600,73300,73300,73300,73200,30196
20240306,090500,100505148500,73200,73300,73300,73200,147325
20240306,090400,89720020900,73200,73300,73400,73200,73065
20240306,090300,84364828900,73300,73300,73300,73200,123871
20240306,090200,75288761000,73300,73400,73400,73200,152050
20240306,090100,64143137800,73400,73400,73500,73300,109631
20240306,090000,56095932200,73400,73200,73400,73200,763893