stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,184500,1318030464600,73300,73300,73300,73300,1243175
20240308,184400,1318030464600,73300,73300,73300,73300,0
20240308,184300,1318030464600,73300,73300,73300,73300,0
20240308,184200,1318030464600,73300,73300,73300,73300,0
20240308,184100,1318030464600,73300,73300,73300,73300,0
20240308,184000,1318030464600,73300,73300,73300,73300,0
20240308,183900,1318030464600,73300,73300,73300,73300,0
20240308,183800,1318030464600,73300,73300,73300,73300,0
20240308,183700,1318030464600,73300,73300,73300,73300,0
20240308,183600,1318030464600,73300,73300,73300,73300,0
20240308,183500,1318030464600,73300,73300,73300,73300,0
20240308,183400,1318030464600,73300,73300,73300,73300,0
20240308,183300,1318030464600,73300,73300,73300,73300,0
20240308,183200,1318030464600,73300,73300,73300,73300,0
20240308,183100,1318030464600,73300,73300,73300,73300,0
20240308,183000,1318030464600,73300,73300,73300,73300,0
20240308,182900,1318030464600,73300,73300,73300,73300,0
20240308,182800,1318030464600,73300,73300,73300,73300,0
20240308,182700,1318030464600,73300,73300,73300,73300,0
20240308,182600,1318030464600,73300,73300,73300,73300,0
20240308,182500,1318030464600,73300,73300,73300,73300,0
20240308,182400,1318030464600,73300,73300,73300,73300,0
20240308,182300,1318030464600,73300,73300,73300,73300,0
20240308,182200,1318030464600,73300,73300,73300,73300,0
20240308,182100,1318030464600,73300,73300,73300,73300,0
20240308,182000,1318030464600,73300,73300,73300,73300,0
20240308,181900,1318030464600,73300,73300,73300,73300,0
20240308,181800,1318030464600,73300,73300,73300,73300,0
20240308,181700,1318030464600,73300,73300,73300,73300,0
20240308,181600,1318030464600,73300,73300,73300,73300,0
20240308,181500,1318030464600,73300,73300,73300,73300,1243175
20240308,181400,1318030464600,73300,73300,73300,73300,0
20240308,181300,1318030464600,73300,73300,73300,73300,0
20240308,181200,1318030464600,73300,73300,73300,73300,0
20240308,181100,1318030464600,73300,73300,73300,73300,0
20240308,181000,1318030464600,73300,73300,73300,73300,0
20240308,180900,1318030464600,73300,73300,73300,73300,0
20240308,180800,1318030464600,73300,73300,73300,73300,0
20240308,180700,1318030464600,73300,73300,73300,73300,0
20240308,180600,1318030464600,73300,73300,73300,73300,0
20240308,180500,1318030464600,73300,73300,73300,73300,0
20240308,180400,1318030464600,73300,73300,73300,73300,0
20240308,180300,1318030464600,73300,73300,73300,73300,0
20240308,180200,1318030464600,73300,73300,73300,73300,0
20240308,180100,1318030464600,73300,73300,73300,73300,0
20240308,180000,1318030464600,73300,73300,73300,73300,0
20240308,175900,1318030464600,73300,73300,73300,73300,0
20240308,175800,1318030464600,73300,73300,73300,73300,0
20240308,175700,1318030464600,73300,73300,73300,73300,0
20240308,175600,1318030464600,73300,73300,73300,73300,0
20240308,175500,1318030464600,73300,73300,73300,73300,0
20240308,175400,1318030464600,73300,73300,73300,73300,0
20240308,175300,1318030464600,73300,73300,73300,73300,0
20240308,175200,1318030464600,73300,73300,73300,73300,0
20240308,175100,1318030464600,73300,73300,73300,73300,0
20240308,175000,1318030464600,73300,73300,73300,73300,0
20240308,174900,1318030464600,73300,73300,73300,73300,0
20240308,174800,1318030464600,73300,73300,73300,73300,0
20240308,174700,1318030464600,73300,73300,73300,73300,0
20240308,174600,1318030464600,73300,73300,73300,73300,0
20240308,174500,1318030464600,73300,73300,73300,73300,1243175
20240308,174400,1318030464600,73300,73300,73300,73300,0
20240308,174300,1318030464600,73300,73300,73300,73300,0
20240308,174200,1318030464600,73300,73300,73300,73300,0
20240308,174100,1318030464600,73300,73300,73300,73300,0
20240308,174000,1318030464600,73300,73300,73300,73300,0
20240308,173900,1318030464600,73300,73300,73300,73300,0
20240308,173800,1318030464600,73300,73300,73300,73300,0
20240308,173700,1318030464600,73300,73300,73300,73300,0
20240308,173600,1318030464600,73300,73300,73300,73300,0
20240308,173500,1318030464600,73300,73300,73300,73300,0
20240308,173400,1318030464600,73300,73300,73300,73300,0
20240308,173300,1318030464600,73300,73300,73300,73300,0
20240308,173200,1318030464600,73300,73300,73300,73300,0
20240308,173100,1318030464600,73300,73300,73300,73300,0
20240308,173000,1318030464600,73300,73300,73300,73300,0
20240308,172900,1318030464600,73300,73300,73300,73300,0
20240308,172800,1318030464600,73300,73300,73300,73300,0
20240308,172700,1318030464600,73300,73300,73300,73300,0
20240308,172600,1318030464600,73300,73300,73300,73300,0
20240308,172500,1318030464600,73300,73300,73300,73300,0
20240308,172400,1318030464600,73300,73300,73300,73300,0
20240308,172300,1318030464600,73300,73300,73300,73300,0
20240308,172200,1318030464600,73300,73300,73300,73300,0
20240308,172100,1318030464600,73300,73300,73300,73300,0
20240308,172000,1318030464600,73300,73300,73300,73300,0
20240308,171900,1318030464600,73300,73300,73300,73300,0
20240308,171800,1318030464600,73300,73300,73300,73300,0
20240308,171700,1318030464600,73300,73300,73300,73300,0
20240308,171600,1318030464600,73300,73300,73300,73300,0
20240308,171500,1318030464600,73300,73300,73300,73300,1243175
20240308,171400,1318030464600,73300,73300,73300,73300,0
20240308,171300,1318030464600,73300,73300,73300,73300,0
20240308,171200,1318030464600,73300,73300,73300,73300,0
20240308,171100,1318030464600,73300,73300,73300,73300,0
20240308,171000,1318030464600,73300,73300,73300,73300,0
20240308,170900,1318030464600,73300,73300,73300,73300,0
20240308,170800,1318030464600,73300,73300,73300,73300,0
20240308,170700,1318030464600,73300,73300,73300,73300,0
20240308,170600,1318030464600,73300,73300,73300,73300,0
20240308,170500,1318030464600,73300,73300,73300,73300,0
20240308,170400,1318030464600,73300,73300,73300,73300,0
20240308,170300,1318030464600,73300,73300,73300,73300,0
20240308,170200,1318030464600,73300,73300,73300,73300,0
20240308,170100,1318030464600,73300,73300,73300,73300,0
20240308,170000,1318030464600,73300,73300,73300,73300,0
20240308,165900,1318030464600,73300,73300,73300,73300,0
20240308,165800,1318030464600,73300,73300,73300,73300,0
20240308,165700,1318030464600,73300,73300,73300,73300,0
20240308,165600,1318030464600,73300,73300,73300,73300,0
20240308,165500,1318030464600,73300,73300,73300,73300,0
20240308,165400,1318030464600,73300,73300,73300,73300,0
20240308,165300,1318030464600,73300,73300,73300,73300,0
20240308,165200,1318030464600,73300,73300,73300,73300,0
20240308,165100,1318030464600,73300,73300,73300,73300,0
20240308,165000,1318030464600,73300,73300,73300,73300,0
20240308,164900,1318030464600,73300,73300,73300,73300,0
20240308,164800,1318030464600,73300,73300,73300,73300,0
20240308,164700,1318030464600,73300,73300,73300,73300,0
20240308,164600,1318030464600,73300,73300,73300,73300,0
20240308,164500,1318030464600,73300,73300,73300,73300,1243175
20240308,164400,1318030464600,73300,73300,73300,73300,0
20240308,164300,1318030464600,73300,73300,73300,73300,0
20240308,164200,1318030464600,73300,73300,73300,73300,0
20240308,164100,1318030464600,73300,73300,73300,73300,0
20240308,164000,1318030464600,73300,73300,73300,73300,0
20240308,163900,1318030464600,73300,73300,73300,73300,0
20240308,163800,1318030464600,73300,73300,73300,73300,0
20240308,163700,1318030464600,73300,73300,73300,73300,0
20240308,163600,1318030464600,73300,73300,73300,73300,0
20240308,163500,1318030464600,73300,73300,73300,73300,0
20240308,163400,1318030464600,73300,73300,73300,73300,0
20240308,163300,1318030464600,73300,73300,73300,73300,0
20240308,163200,1318030464600,73300,73300,73300,73300,0
20240308,163100,1318030464600,73300,73300,73300,73300,0
20240308,163000,1318030464600,73300,73300,73300,73300,0
20240308,162900,1318030464600,73300,73300,73300,73300,0
20240308,162800,1318030464600,73300,73300,73300,73300,0
20240308,162700,1318030464600,73300,73300,73300,73300,0
20240308,162600,1318030464600,73300,73300,73300,73300,0
20240308,162500,1318030464600,73300,73300,73300,73300,0
20240308,162400,1318030464600,73300,73300,73300,73300,0
20240308,162300,1318030464600,73300,73300,73300,73300,0
20240308,162200,1318030464600,73300,73300,73300,73300,0
20240308,162100,1318030464600,73300,73300,73300,73300,0
20240308,162000,1318030464600,73300,73300,73300,73300,0
20240308,161900,1318030464600,73300,73300,73300,73300,0
20240308,161800,1318030464600,73300,73300,73300,73300,0
20240308,161700,1318030464600,73300,73300,73300,73300,0
20240308,161600,1318030464600,73300,73300,73300,73300,0
20240308,161500,1318030464600,73300,73300,73300,73300,1243175
20240308,161400,1318030464600,73300,73300,73300,73300,0
20240308,161300,1318030464600,73300,73300,73300,73300,0
20240308,161200,1318030464600,73300,73300,73300,73300,0
20240308,161100,1318030464600,73300,73300,73300,73300,0
20240308,161000,1318030464600,73300,73300,73300,73300,0
20240308,160900,1318030464600,73300,73300,73300,73300,0
20240308,160800,1318030464600,73300,73300,73300,73300,0
20240308,160700,1318030464600,73300,73300,73300,73300,0
20240308,160600,1318030464600,73300,73300,73300,73300,0
20240308,160500,1318030464600,73300,73300,73300,73300,0
20240308,160400,1318030464600,73300,73300,73300,73300,0
20240308,160300,1318030464600,73300,73300,73300,73300,0
20240308,160200,1318030464600,73300,73300,73300,73300,0
20240308,160100,1318030464600,73300,73300,73300,73300,0
20240308,160000,1318030464600,73300,73300,73300,73300,0
20240308,155900,1318030464600,73300,73300,73300,73300,0
20240308,155800,1318030464600,73300,73300,73300,73300,0
20240308,155700,1318030464600,73300,73300,73300,73300,0
20240308,155600,1318030464600,73300,73300,73300,73300,0
20240308,155500,1318030464600,73300,73300,73300,73300,0
20240308,155400,1318030464600,73300,73300,73300,73300,0
20240308,155300,1318030464600,73300,73300,73300,73300,0
20240308,155200,1318030464600,73300,73300,73300,73300,0
20240308,155100,1318030464600,73300,73300,73300,73300,0
20240308,155000,1318030464600,73300,73300,73300,73300,0
20240308,154900,1318030464600,73300,73300,73300,73300,0
20240308,154800,1318030464600,73300,73300,73300,73300,0
20240308,154700,1318030464600,73300,73300,73300,73300,0
20240308,154600,1318030464600,73300,73300,73300,73300,0
20240308,154500,1318030464600,73300,73300,73300,73300,1243175
20240308,154400,1318030464600,73300,73300,73300,73300,0
20240308,154300,1318030464600,73300,73300,73300,73300,0
20240308,154200,1318030464600,73300,73300,73300,73300,0
20240308,154100,1318030464600,73300,73300,73300,73300,0
20240308,154000,1318030464600,73300,73300,73300,73300,0
20240308,153900,1318030464600,73300,73300,73300,73300,0
20240308,153800,1318030464600,73300,73300,73300,73300,0
20240308,153700,1318030464600,73300,73300,73300,73300,0
20240308,153600,1318030464600,73300,73300,73300,73300,0
20240308,153500,1318030464600,73300,73300,73300,73300,0
20240308,153400,1318030464600,73300,73300,73300,73300,0
20240308,153300,1318030464600,73300,73300,73300,73300,0
20240308,153200,1318030464600,73300,73300,73300,73300,0
20240308,153100,1318030464600,73300,73300,73300,73300,0
20240308,153000,1318030464600,73300,73300,73300,73300,1243175
20240308,152900,1226905737100,73100,73100,73100,73100,0
20240308,152800,1226905737100,73100,73100,73100,73100,0
20240308,152700,1226905737100,73100,73100,73100,73100,0
20240308,152600,1226905737100,73100,73100,73100,73100,0
20240308,152500,1226905737100,73100,73100,73100,73100,0
20240308,152400,1226905737100,73100,73100,73100,73100,0
20240308,152300,1226905737100,73100,73100,73100,73100,0
20240308,152200,1226905737100,73100,73100,73100,73100,0
20240308,152100,1226905737100,73100,73100,73100,73100,0
20240308,152000,1226905737100,73100,73100,73100,73100,0
20240308,151900,1226905737100,73100,73100,73100,73000,117524
20240308,151800,1218318487100,73100,73100,73100,73000,32324
20240308,151700,1215956452700,73000,73000,73100,73000,66818
20240308,151600,1211076790500,73100,73000,73100,73000,70325
20240308,151500,1205942396600,73000,73000,73100,73000,25353
20240308,151400,1204090449200,73100,73000,73100,73000,105134
20240308,151300,1196412875800,73000,73100,73100,73000,102321
20240308,151200,1188937589900,73000,73000,73100,73000,34797
20240308,151100,1186394884500,73000,73000,73100,73000,52312
20240308,151000,1182574400800,73000,73000,73100,73000,29498
20240308,150900,1180419784200,73000,73000,73100,73000,24151
20240308,150800,1178655887800,73000,73000,73100,73000,26585
20240308,150700,1176714408200,73000,73100,73100,73000,15169
20240308,150600,1175606475800,73100,73000,73100,73000,13401
20240308,150500,1174627947600,73100,73000,73100,73000,14525
20240308,150400,1173567078500,73000,73000,73100,73000,13483
20240308,150300,1172582022200,73100,73000,73100,73000,6809
20240308,150200,1172084787800,73000,73000,73100,72900,89335
20240308,150100,1165563140300,73000,73000,73100,73000,153512
20240308,150000,1154356229500,73000,73100,73100,73000,19552
20240308,145900,1152928051500,73000,73000,73100,73000,21110
20240308,145800,1151386286300,73000,73100,73100,73000,13634
20240308,145700,1150390314000,73000,73000,73100,73000,10653
20240308,145600,1149612175900,73100,73100,73200,73000,251186
20240308,145500,1131250671100,73200,73200,73200,73100,25631
20240308,145400,1129375331400,73200,73200,73200,73100,41622
20240308,145300,1126329402100,73200,73200,73200,73100,65268
20240308,145200,1121553119300,73200,73200,73200,73100,26054
20240308,145100,1119646577100,73100,73100,73200,73100,119363
20240308,145000,1110911019700,73100,73100,73200,73100,34885
20240308,144900,1108358523200,73200,73200,73200,73100,21320
20240308,144800,1106798921100,73200,73100,73200,73100,20809
20240308,144700,1105276567100,73100,73100,73200,73100,18803
20240308,144600,1103900835400,73100,73100,73200,73100,25622
20240308,144500,1102025846000,73100,73100,73200,73100,12976
20240308,144400,1101076531700,73100,73100,73200,73100,16677
20240308,144300,1099856609200,73100,73100,73200,73100,24162
20240308,144200,1098088813200,73100,73100,73200,73100,11229
20240308,144100,1097267260500,73100,73100,73200,73100,31000
20240308,144000,1095000871300,73100,73100,73200,73100,16105
20240308,143900,1093822785900,73100,73200,73200,73100,11611
20240308,143800,1092973749300,73200,73100,73200,73100,8116
20240308,143700,1092380100400,73100,73100,73200,73100,12308
20240308,143600,1091479424300,73200,73100,73200,73100,13025
20240308,143500,1090526933600,73100,73100,73200,73100,11819
20240308,143400,1089662050800,73100,73200,73200,73100,6301
20240308,143300,1089201132800,73200,73100,73200,73100,22063
20240308,143200,1087587762100,73200,73100,73200,73100,18139
20240308,143100,1086261027000,73100,73100,73200,73100,13309
20240308,143000,1085287285600,73200,73100,73200,73100,25420
20240308,142900,1083428107100,73100,73000,73200,73000,108751
20240308,142800,1075477961400,73100,73100,73100,73000,55271
20240308,142700,1071437985100,73100,73000,73100,73000,47147
20240308,142600,1067991977200,73100,73100,73100,73000,31370
20240308,142500,1065699843000,73000,73000,73100,73000,34518
20240308,142400,1063177968300,73000,73100,73100,73000,21814
20240308,142300,1061584342700,73000,73000,73100,73000,13712
20240308,142200,1060582394900,73000,73100,73100,73000,12618
20240308,142100,1059660189800,73100,73000,73100,73000,10647
20240308,142000,1058882147300,73100,73000,73100,73000,8607
20240308,141900,1058253168100,73100,73100,73100,73000,9013
20240308,141800,1057594630600,73000,72900,73100,72900,149626
20240308,141700,1046672041800,73000,73000,73000,72900,35547
20240308,141600,1044077873200,73000,73000,73000,72900,31702
20240308,141500,1041763850000,72900,72900,73000,72900,10152
20240308,141400,1041023100400,73000,72900,73000,72900,11456
20240308,141300,1040187268000,73000,72900,73000,72900,11822
20240308,141200,1039324691700,72900,72900,73000,72900,15375
20240308,141100,1038203043100,72900,73000,73000,72900,12079
20240308,141000,1037321480300,72900,72900,73000,72900,11522
20240308,140900,1036480731900,72900,72900,73000,72900,13730
20240308,140800,1035478760000,73000,72800,73000,72800,142125
20240308,140700,1025117398900,72900,72800,72900,72800,30808
20240308,140600,1022871892300,72800,72800,72900,72800,21338
20240308,140500,1021316723500,72900,72800,72900,72800,14264
20240308,140400,1020277372300,72900,72900,72900,72800,12592
20240308,140300,1019359893600,72900,72800,72900,72800,13218
20240308,140200,1018396594700,72800,72900,72900,72800,26294
20240308,140100,1016480209200,72900,72800,72900,72800,28325
20240308,140000,1014415573500,72800,72900,72900,72800,6265
20240308,135900,1013959334000,72800,72800,72900,72800,6636
20240308,135800,1013476034900,72800,72800,72900,72800,7242
20240308,135700,1012948500200,72800,72800,72900,72800,4617
20240308,135600,1012612137400,72800,72900,72900,72800,7859
20240308,135500,1012039495800,72800,72800,72900,72800,7520
20240308,135400,1011491445100,72900,72800,72900,72800,5169
20240308,135300,1011114781500,72900,72900,72900,72800,28184
20240308,135200,1009060504100,72900,72800,72900,72800,57236
20240308,135100,1004888150600,72900,72900,72900,72800,10423
20240308,135000,1004128494200,72900,72800,72900,72800,6918
20240308,134900,1003624686100,72800,72900,72900,72800,5762
20240308,134800,1003204883600,72800,72800,72900,72800,4660
20240308,134700,1002865474200,72900,72800,72900,72800,6248
20240308,134600,1002410230300,72900,72800,72900,72800,5406
20240308,134500,1002016434000,72800,72800,72900,72800,3980
20240308,134400,1001726565400,72800,72800,72900,72800,102560
20240308,134300,994250612300,72800,72900,72900,72800,4985
20240308,134200,993887511800,72800,72800,72900,72800,3930
20240308,134100,993601274700,72900,72800,72900,72800,5021
20240308,134000,993235571900,72800,72800,72900,72800,2844
20240308,133900,993028460400,72800,72800,72900,72800,4143
20240308,133800,992726708500,72800,72900,72900,72800,3246
20240308,133700,992490246900,72800,72800,72900,72800,5297
20240308,133600,992104505100,72800,72800,72900,72700,183329
20240308,133500,978758137600,72900,72800,72900,72800,3041
20240308,133400,978536577200,72900,72800,72900,72800,18393
20240308,133300,977197327600,72800,72800,72900,72800,7882
20240308,133200,976623364400,72900,72900,72900,72800,3906
20240308,133100,976338821000,72900,72800,72900,72700,73690
20240308,133000,970974579100,72700,72700,72800,72700,3968
20240308,132900,970685865100,72800,72800,72800,72700,24099
20240308,132800,968931634300,72700,72700,72800,72700,26349
20240308,132700,967013702300,72700,72800,72800,72700,5191
20240308,132600,966635991200,72700,72800,72800,72700,5064
20240308,132500,966267498400,72800,72700,72800,72700,3521
20240308,132400,966011427500,72700,72800,72800,72700,3255
20240308,132300,965774636400,72800,72800,72900,72700,59368
20240308,132200,961453024800,72800,72900,73000,72800,143891
20240308,132100,950963425200,73000,73000,73000,72900,8212
20240308,132000,950364133700,72900,72900,73100,72900,388860
20240308,131900,921977624400,73000,72900,73000,72900,14765
20240308,131800,920900420000,72900,73000,73000,72900,10158
20240308,131700,920159048200,73000,73000,73000,72900,12137
20240308,131600,919273342300,73000,72900,73000,72900,10506
20240308,131500,918506655900,73000,72900,73000,72800,173054
20240308,131400,905890971800,72900,72900,72900,72800,32561
20240308,131300,903517623400,72900,72800,72900,72800,8976
20240308,131200,902863405100,72800,72900,72900,72800,13037
20240308,131100,901913453900,72900,72800,72900,72800,9979
20240308,131000,901186139500,72900,72900,72900,72800,8664
20240308,130900,900554661100,72900,72900,72900,72800,12418
20240308,130800,899649533900,72900,72800,72900,72700,159588
20240308,130700,888030966700,72700,72800,72800,72700,19153
20240308,130600,886636975500,72800,72700,72800,72700,12167
20240308,130500,885751445400,72700,72700,72800,72700,13162
20240308,130400,884793521000,72700,72700,72800,72700,11540
20240308,130300,883953748300,72800,72700,72800,72700,15154
20240308,130200,882850975300,72700,72700,72800,72700,12115
20240308,130100,881969614700,72800,72700,72800,72700,21903
20240308,130000,880376902200,72800,72700,72800,72700,11099
20240308,125900,879569792400,72700,72800,72800,72700,7509
20240308,125800,879023538600,72800,72800,72800,72700,4723
20240308,125700,878679930200,72700,72700,72800,72700,5698
20240308,125600,878265304200,72800,72800,72800,72700,4168
20240308,125500,877962047900,72800,72700,72800,72700,3967
20240308,125400,877673484400,72700,72800,72800,72700,3295
20240308,125300,877433832500,72700,72700,72800,72700,9412
20240308,125200,876748802400,72700,72800,72800,72700,5560
20240308,125100,876344393800,72700,72700,72800,72700,20512
20240308,125000,874851773800,72800,72800,72800,72700,9346
20240308,124900,874171961600,72700,72700,72800,72700,4248
20240308,124800,873862942400,72800,72700,72800,72700,6362
20240308,124700,873400111100,72700,72700,72800,72700,5140
20240308,124600,873026185300,72700,72700,72800,72700,4600
20240308,124500,872691603000,72700,72800,72800,72700,4172
20240308,124400,872388172200,72800,72800,72800,72700,31693
20240308,124300,870083923700,72800,72800,72800,72700,4422
20240308,124200,869762243700,72800,72800,72800,72700,12390
20240308,124100,868860618500,72800,72800,72800,72700,6731
20240308,124000,868370885300,72800,72700,72800,72700,7993
20240308,123900,867789335200,72800,72700,72800,72700,4888
20240308,123800,867433849300,72700,72800,72800,72700,5692
20240308,123700,867019833900,72700,72800,72800,72700,3543
20240308,123600,866762147100,72700,72800,72800,72700,6053
20240308,123500,866321979300,72700,72700,72800,72700,6295
20240308,123400,865864176100,72700,72700,72800,72700,5040
20240308,123300,865497667700,72700,72800,72800,72700,7558
20240308,123200,864948024600,72700,72800,72800,72700,2453
20240308,123100,864769655800,72800,72800,72800,72700,11832
20240308,123000,863909297000,72700,72800,72800,72700,8170
20240308,122900,863315205700,72700,72700,72800,72700,4648
20240308,122800,862977091800,72800,72800,72800,72700,6977
20240308,122700,862469765500,72800,72800,72800,72700,4989
20240308,122600,862106781600,72800,72700,72800,72700,6102
20240308,122500,861663053600,72700,72700,72800,72700,3352
20240308,122400,861419269200,72700,72800,72800,72700,13270
20240308,122300,860454448900,72700,72700,72700,72600,109530
20240308,122200,852491789400,72600,72700,72700,72600,16871
20240308,122100,851265814300,72700,72700,72800,72600,125787
20240308,122000,842121229000,72800,72700,72800,72700,11857
20240308,121900,841259074700,72700,72700,72800,72700,5859
20240308,121800,840832991800,72700,72700,72800,72700,11693
20240308,121700,839982696700,72700,72700,72800,72700,10800
20240308,121600,839197351100,72700,72700,72800,72700,5568
20240308,121500,838792414600,72700,72700,72800,72700,5646
20240308,121400,838381841100,72700,72800,72800,72700,5119
20240308,121300,838009489400,72800,72700,72800,72700,8707
20240308,121200,837376391900,72800,72800,72800,72700,10828
20240308,121100,836588375900,72700,72700,72800,72700,15506
20240308,121000,835459836000,72700,72700,72800,72700,4739
20240308,120900,835115106800,72700,72700,72800,72700,3395
20240308,120800,834868207800,72700,72800,72800,72700,13566
20240308,120700,833880875300,72800,72700,72800,72700,32084
20240308,120600,831546468300,72800,72800,72800,72700,3296
20240308,120500,831306715600,72800,72800,72800,72700,3063
20240308,120400,831083952900,72700,72800,72900,72700,223597
20240308,120300,814800650000,72800,72900,72900,72800,6780
20240308,120200,814306861800,72800,72900,72900,72800,4268
20240308,120100,813996010800,72800,72900,72900,72800,3265
20240308,120000,813758147600,72900,72800,72900,72800,4820
20240308,115900,813407184700,72800,72900,73000,72800,46124
20240308,115800,810044830900,72900,73000,73000,72900,15083
20240308,115700,808945188700,73000,73000,73000,72900,7420
20240308,115600,808403940600,72900,73000,73000,72900,9105
20240308,115500,807740142200,72900,72900,73000,72800,85769
20240308,115400,801487652900,72900,72900,73000,72900,110555
20240308,115300,793428046900,72900,72900,73000,72900,2889
20240308,115200,793217385600,72900,73000,73000,72900,4373
20240308,115100,792898496600,72900,72900,73000,72900,2513
20240308,115000,792715214800,73000,72900,73000,72900,4850
20240308,114900,792361449900,72900,73000,73000,72900,3230
20240308,114800,792125930900,73000,72900,73000,72900,6863
20240308,114700,791625085100,72900,72900,73000,72900,2527
20240308,114600,791440743300,72900,72900,73000,72900,15797
20240308,114500,790287770000,73000,73000,73100,72900,263553
20240308,114400,771048846100,73100,73000,73100,73000,12106
20240308,114300,770164792300,73000,73000,73100,73000,11392
20240308,114200,769332637800,73000,73100,73100,73000,5027
20240308,114100,768965519100,73000,73000,73100,73000,5242
20240308,114000,768582701600,73100,73000,73100,73000,5318
20240308,113900,768194303600,73100,73000,73100,73000,22256
20240308,113800,766568984700,73000,73000,73100,73000,8870
20240308,113700,765921108600,73100,73000,73100,73000,46387
20240308,113600,762533228000,73100,73000,73100,73000,14566
20240308,113500,761468831500,73000,73000,73100,73000,11781
20240308,113400,760608302000,73100,73100,73100,73000,9854
20240308,113300,759888239000,73000,73100,73100,73000,5128
20240308,113200,759513638300,73100,73000,73100,73000,6843
20240308,113100,759013656800,73000,73000,73100,73000,5354
20240308,113000,758622555700,73100,73000,73100,73000,9037
20240308,112900,757962306100,73100,73100,73100,73000,6487
20240308,112800,757488365300,73000,73000,73100,73000,7881
20240308,112700,756912568000,73100,73100,73100,73000,5799
20240308,112600,756488818700,73100,73000,73100,73000,4412
20240308,112500,756166644600,73100,73000,73100,73000,4570
20240308,112400,755832867000,73000,73100,73100,73000,3037
20240308,112300,755610977200,73100,72900,73100,72900,101236
20240308,112200,748219580700,73000,73000,73000,72900,5562
20240308,112100,747813754500,73000,72900,73000,72900,9784
20240308,112000,747099870000,72900,72900,73000,72900,7296
20240308,111900,746567742400,73000,72900,73000,72900,4158
20240308,111800,746264545100,73000,72900,73000,72900,7109
20240308,111700,745746035200,73000,72900,73000,72900,3725
20240308,111600,745474244600,72900,73000,73000,72900,4791
20240308,111500,745124669100,72900,72900,73000,72900,20512
20240308,111400,743627424900,73000,72900,73000,72900,3032
20240308,111300,743406285100,72900,73000,73000,72900,8897
20240308,111200,742757310100,72900,72900,73000,72900,4223
20240308,111100,742449263600,72900,72800,73000,72800,23569
20240308,111000,740730969700,72800,72900,72900,72800,11544
20240308,110900,739889514900,72900,72800,72900,72800,29959
20240308,110800,737705695100,72800,72800,72900,72800,7840
20240308,110700,737134382000,72900,72800,72900,72800,56867
20240308,110600,732988874700,72900,72900,73000,72800,15768
20240308,110500,731839416900,72900,72900,73000,72800,30240
20240308,110400,729634876400,72900,72900,73000,72800,43015
20240308,110300,726499121700,72900,72900,73000,72800,92166
20240308,110200,719780189000,72900,72900,73000,72900,3756
20240308,110100,719506332600,72900,72900,73000,72800,43204
20240308,110000,716356628200,72800,72900,73000,72800,203500
20240308,105900,701521392400,73000,72900,73000,72900,4733
20240308,105800,701176199700,72900,73100,73100,72900,189954
20240308,105700,687312476100,73100,73000,73100,73000,4436
20240308,105600,686988451800,73000,73100,73100,73000,66027
20240308,105500,682168242400,73000,73000,73100,73000,11001
20240308,105400,681364883700,73000,73000,73100,73000,5751
20240308,105300,680944750300,73100,73000,73100,73000,4871
20240308,105200,680589030100,73100,73000,73100,73000,5590
20240308,105100,680180728400,73100,73000,73100,73000,4558
20240308,105000,679847795800,73000,73000,73100,73000,14277
20240308,104900,678804407200,73000,73100,73200,73000,217208
20240308,104800,662926565700,73100,73000,73100,72900,254009
20240308,104700,644381517700,73000,73000,73000,72900,7337
20240308,104600,643846281100,73000,72900,73000,72900,12081
20240308,104500,642965170100,73000,72900,73000,72900,8554
20240308,104400,642341343400,72900,72900,73000,72900,7038
20240308,104300,641828053400,72900,73000,73000,72900,8016
20240308,104200,641243301600,72900,72900,73000,72900,5208
20240308,104100,640863444900,73000,72900,73000,72900,14439
20240308,104000,639810042600,72900,72900,73000,72900,5002
20240308,103900,639445194100,73000,72900,73000,72900,11399
20240308,103800,638613697000,72900,72900,73000,72900,7789
20240308,103700,638045512500,72900,72900,73000,72900,12746
20240308,103600,637115581000,72900,72900,73000,72900,19119
20240308,103500,635721387400,72900,73000,73000,72900,11434
20240308,103400,634887370300,72900,72900,73000,72900,15253
20240308,103300,633774170000,72900,72900,73000,72900,8892
20240308,103200,633125258100,72900,72900,73000,72900,3158
20240308,103100,632894926800,73000,72900,73000,72900,5513
20240308,103000,632492646200,73000,72900,73000,72900,3793
20240308,102900,632215963700,73000,73000,73000,72900,10921
20240308,102800,631419419100,72900,72900,73000,72800,45612
20240308,102700,628094260900,72900,72800,73000,72800,72861
20240308,102600,622782471600,72900,72900,73000,72800,112383
20240308,102500,614589689700,72900,73000,73000,72900,8464
20240308,102400,613972572200,72900,73000,73000,72900,230849
20240308,102300,597142617900,73000,72900,73000,72900,3384
20240308,102200,596895763800,72900,72900,73000,72900,3447
20240308,102100,596644247400,72900,72900,73000,72900,4037
20240308,102000,596349623900,73000,72900,73000,72900,5117
20240308,101900,595976394400,73000,73000,73000,72900,5060
20240308,101800,595607382700,73000,73000,73100,72900,105172
20240308,101700,587929844600,73100,73000,73100,72900,17155
20240308,101600,586677597700,73000,73000,73000,72900,77976
20240308,101500,580985632400,73000,72900,73000,72900,6951
20240308,101400,580478491600,73000,73000,73000,72900,3913
20240308,101300,580193028400,73000,72900,73000,72900,9974
20240308,101200,579465054900,73000,73100,73100,72900,83231
20240308,101100,573388898500,73000,73200,73200,73000,276873
20240308,101000,553142335400,73200,73100,73200,73100,13899
20240308,100900,552125211700,73200,73100,73200,73000,191190
20240308,100800,538145588200,73100,73000,73100,73000,66614
20240308,100700,533276589300,73000,73000,73100,72900,153670
20240308,100600,522056121900,73000,72900,73000,72900,80269
20240308,100500,516197113600,73000,72900,73000,72900,67904
20240308,100400,511245655400,73000,72900,73000,72900,22146
20240308,100300,509629744700,73000,72900,73000,72800,148382
20240308,100200,498814423200,72900,72800,72900,72800,51783
20240308,100100,495041147900,72900,72900,72900,72800,34826
20240308,100000,492502615700,72900,72900,72900,72800,40042
20240308,095900,489584488500,72900,72800,72900,72800,8951
20240308,095800,488932522200,72800,72900,72900,72800,7924
20240308,095700,488355092100,72800,72900,72900,72800,8982
20240308,095600,487700797300,72900,72900,72900,72800,32763
20240308,095500,485313326400,72800,73000,73000,72800,52428
20240308,095400,481491159300,73000,72900,73100,72900,120404
20240308,095300,472702353300,73000,73000,73100,72900,166742
20240308,095200,460529892000,73100,73100,73100,73000,9440
20240308,095100,459839994700,73100,73000,73100,72900,144831
20240308,095000,449267053100,72900,73000,73000,72900,6708
20240308,094900,448777533400,72900,72900,73000,72800,86533
20240308,094800,442468402200,72900,72900,72900,72800,7150
20240308,094700,441947571700,72800,72900,72900,72800,26421
20240308,094600,440021893600,72900,72800,72900,72800,55029
20240308,094500,436010840200,72900,73000,73000,72800,246302
20240308,094400,418058269000,73000,73000,73000,72900,12761
20240308,094300,417127897700,73000,73000,73000,72900,13018
20240308,094200,416178233100,72900,73000,73100,72900,150345
20240308,094100,405206785700,73000,73000,73100,72900,135103
20240308,094000,395346328600,73000,73000,73000,72900,9354
20240308,093900,394664312300,72900,72900,73000,72900,11055
20240308,093800,393858014500,73000,73000,73100,72900,318366
20240308,093700,370619302300,73000,73000,73000,72900,35533
20240308,093600,368028711100,72900,73000,73100,72900,176238
20240308,093500,355165605000,73000,73100,73100,73000,9904
20240308,093400,354442222000,73000,73000,73100,73000,16720
20240308,093300,353221171000,73000,73100,73100,73000,15665
20240308,093200,352077071400,73100,73200,73200,73100,136877
20240308,093100,342069943300,73100,73100,73200,73000,257750
20240308,093000,323227450100,73100,73100,73200,73100,11385
20240308,092900,322394912500,73200,73100,73200,73100,10369
20240308,092800,321636290200,73200,73100,73200,73100,15798
20240308,092700,320480853200,73200,73100,73200,73100,19079
20240308,092600,319085587000,73100,73200,73200,73100,18268
20240308,092500,317749257900,73200,73200,73300,73100,74398
20240308,092400,312305177000,73300,73200,73300,73100,105909
20240308,092300,304552664100,73200,73200,73300,73100,137604
20240308,092200,294479367200,73200,73400,73400,73100,217916
20240308,092100,278517961600,73300,73300,73400,73200,205432
20240308,092000,263456124700,73200,73300,73300,73200,50601
20240308,091900,259748593600,73200,73200,73300,73100,219796
20240308,091800,243657630600,73100,73200,73200,73100,45491
20240308,091700,240328769300,73200,73100,73200,73100,82587
20240308,091600,234285381200,73100,73100,73200,73100,35872
20240308,091500,231661684100,73200,73100,73200,73000,102529
20240308,091400,224166973900,73000,73100,73200,73000,303427
20240308,091300,201987457100,73100,73100,73100,73000,36572
20240308,091200,199314675400,73100,73000,73100,72900,259390
20240308,091100,180377601300,73000,72900,73000,72900,251564
20240308,091000,162034350800,72900,72900,72900,72700,173922
20240308,090900,149368442500,72900,72900,72900,72700,96202
20240308,090800,142364785500,72900,72800,72900,72700,203274
20240308,090700,127567071700,72800,72800,72900,72800,91159
20240308,090600,120929726500,72800,72800,72900,72700,166256
20240308,090500,108825661000,72800,72800,72800,72700,28062
20240308,090400,106783325900,72800,72800,72900,72700,187619
20240308,090300,93125660500,72900,72900,73000,72800,224716
20240308,090200,76744140400,72900,72900,72900,72800,74089
20240308,090100,71346103100,72900,72800,72900,72700,139643
20240308,090000,61180494100,72800,72800,72900,72700,840300