stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184600,704765820300,72400,72400,72400,72400,680815
20240311,184500,704765820300,72400,72400,72400,72400,0
20240311,184400,704765820300,72400,72400,72400,72400,0
20240311,184300,704765820300,72400,72400,72400,72400,0
20240311,184200,704765820300,72400,72400,72400,72400,0
20240311,184100,704765820300,72400,72400,72400,72400,0
20240311,184000,704765820300,72400,72400,72400,72400,0
20240311,183900,704765820300,72400,72400,72400,72400,0
20240311,183800,704765820300,72400,72400,72400,72400,0
20240311,183700,704765820300,72400,72400,72400,72400,0
20240311,183600,704765820300,72400,72400,72400,72400,0
20240311,183500,704765820300,72400,72400,72400,72400,0
20240311,183400,704765820300,72400,72400,72400,72400,0
20240311,183300,704765820300,72400,72400,72400,72400,0
20240311,183200,704765820300,72400,72400,72400,72400,0
20240311,183100,704765820300,72400,72400,72400,72400,0
20240311,183000,704765820300,72400,72400,72400,72400,0
20240311,182900,704765820300,72400,72400,72400,72400,0
20240311,182800,704765820300,72400,72400,72400,72400,0
20240311,182700,704765820300,72400,72400,72400,72400,0
20240311,182600,704765820300,72400,72400,72400,72400,0
20240311,182500,704765820300,72400,72400,72400,72400,0
20240311,182400,704765820300,72400,72400,72400,72400,0
20240311,182300,704765820300,72400,72400,72400,72400,0
20240311,182200,704765820300,72400,72400,72400,72400,0
20240311,182100,704765820300,72400,72400,72400,72400,0
20240311,182000,704765820300,72400,72400,72400,72400,0
20240311,181900,704765820300,72400,72400,72400,72400,0
20240311,181800,704765820300,72400,72400,72400,72400,0
20240311,181700,704765820300,72400,72400,72400,72400,0
20240311,181600,704765820300,72400,72400,72400,72400,680815
20240311,181500,704765820300,72400,72400,72400,72400,0
20240311,181400,704765820300,72400,72400,72400,72400,0
20240311,181300,704765820300,72400,72400,72400,72400,0
20240311,181200,704765820300,72400,72400,72400,72400,0
20240311,181100,704765820300,72400,72400,72400,72400,0
20240311,181000,704765820300,72400,72400,72400,72400,0
20240311,180900,704765820300,72400,72400,72400,72400,0
20240311,180800,704765820300,72400,72400,72400,72400,0
20240311,180700,704765820300,72400,72400,72400,72400,0
20240311,180600,704765820300,72400,72400,72400,72400,0
20240311,180500,704765820300,72400,72400,72400,72400,0
20240311,180400,704765820300,72400,72400,72400,72400,0
20240311,180300,704765820300,72400,72400,72400,72400,0
20240311,180200,704765820300,72400,72400,72400,72400,0
20240311,180100,704765820300,72400,72400,72400,72400,0
20240311,180000,704765820300,72400,72400,72400,72400,0
20240311,175900,704765820300,72400,72400,72400,72400,0
20240311,175800,704765820300,72400,72400,72400,72400,0
20240311,175700,704765820300,72400,72400,72400,72400,0
20240311,175600,704765820300,72400,72400,72400,72400,0
20240311,175500,704765820300,72400,72400,72400,72400,0
20240311,175400,704765820300,72400,72400,72400,72400,0
20240311,175300,704765820300,72400,72400,72400,72400,0
20240311,175200,704765820300,72400,72400,72400,72400,0
20240311,175100,704765820300,72400,72400,72400,72400,0
20240311,175000,704765820300,72400,72400,72400,72400,0
20240311,174900,704765820300,72400,72400,72400,72400,0
20240311,174800,704765820300,72400,72400,72400,72400,0
20240311,174700,704765820300,72400,72400,72400,72400,0
20240311,174600,704765820300,72400,72400,72400,72400,680815
20240311,174500,704765820300,72400,72400,72400,72400,0
20240311,174400,704765820300,72400,72400,72400,72400,0
20240311,174300,704765820300,72400,72400,72400,72400,0
20240311,174200,704765820300,72400,72400,72400,72400,0
20240311,174100,704765820300,72400,72400,72400,72400,0
20240311,174000,704765820300,72400,72400,72400,72400,0
20240311,173900,704765820300,72400,72400,72400,72400,0
20240311,173800,704765820300,72400,72400,72400,72400,0
20240311,173700,704765820300,72400,72400,72400,72400,0
20240311,173600,704765820300,72400,72400,72400,72400,0
20240311,173500,704765820300,72400,72400,72400,72400,0
20240311,173400,704765820300,72400,72400,72400,72400,0
20240311,173300,704765820300,72400,72400,72400,72400,0
20240311,173200,704765820300,72400,72400,72400,72400,0
20240311,173100,704765820300,72400,72400,72400,72400,0
20240311,173000,704765820300,72400,72400,72400,72400,0
20240311,172900,704765820300,72400,72400,72400,72400,0
20240311,172800,704765820300,72400,72400,72400,72400,0
20240311,172700,704765820300,72400,72400,72400,72400,0
20240311,172600,704765820300,72400,72400,72400,72400,0
20240311,172500,704765820300,72400,72400,72400,72400,0
20240311,172400,704765820300,72400,72400,72400,72400,0
20240311,172300,704765820300,72400,72400,72400,72400,0
20240311,172200,704765820300,72400,72400,72400,72400,0
20240311,172100,704765820300,72400,72400,72400,72400,0
20240311,172000,704765820300,72400,72400,72400,72400,0
20240311,171900,704765820300,72400,72400,72400,72400,0
20240311,171800,704765820300,72400,72400,72400,72400,0
20240311,171700,704765820300,72400,72400,72400,72400,0
20240311,171600,704765820300,72400,72400,72400,72400,680815
20240311,171500,704765820300,72400,72400,72400,72400,0
20240311,171400,704765820300,72400,72400,72400,72400,0
20240311,171300,704765820300,72400,72400,72400,72400,0
20240311,171200,704765820300,72400,72400,72400,72400,0
20240311,171100,704765820300,72400,72400,72400,72400,0
20240311,171000,704765820300,72400,72400,72400,72400,0
20240311,170900,704765820300,72400,72400,72400,72400,0
20240311,170800,704765820300,72400,72400,72400,72400,0
20240311,170700,704765820300,72400,72400,72400,72400,0
20240311,170600,704765820300,72400,72400,72400,72400,0
20240311,170500,704765820300,72400,72400,72400,72400,0
20240311,170400,704765820300,72400,72400,72400,72400,0
20240311,170300,704765820300,72400,72400,72400,72400,0
20240311,170200,704765820300,72400,72400,72400,72400,0
20240311,170100,704765820300,72400,72400,72400,72400,0
20240311,170000,704765820300,72400,72400,72400,72400,0
20240311,165900,704765820300,72400,72400,72400,72400,0
20240311,165800,704765820300,72400,72400,72400,72400,0
20240311,165700,704765820300,72400,72400,72400,72400,0
20240311,165600,704765820300,72400,72400,72400,72400,0
20240311,165500,704765820300,72400,72400,72400,72400,0
20240311,165400,704765820300,72400,72400,72400,72400,0
20240311,165300,704765820300,72400,72400,72400,72400,0
20240311,165200,704765820300,72400,72400,72400,72400,0
20240311,165100,704765820300,72400,72400,72400,72400,0
20240311,165000,704765820300,72400,72400,72400,72400,0
20240311,164900,704765820300,72400,72400,72400,72400,0
20240311,164800,704765820300,72400,72400,72400,72400,0
20240311,164700,704765820300,72400,72400,72400,72400,0
20240311,164600,704765820300,72400,72400,72400,72400,680815
20240311,164500,704765820300,72400,72400,72400,72400,0
20240311,164400,704765820300,72400,72400,72400,72400,0
20240311,164300,704765820300,72400,72400,72400,72400,0
20240311,164200,704765820300,72400,72400,72400,72400,0
20240311,164100,704765820300,72400,72400,72400,72400,0
20240311,164000,704765820300,72400,72400,72400,72400,0
20240311,163900,704765820300,72400,72400,72400,72400,0
20240311,163800,704765820300,72400,72400,72400,72400,0
20240311,163700,704765820300,72400,72400,72400,72400,0
20240311,163600,704765820300,72400,72400,72400,72400,0
20240311,163500,704765820300,72400,72400,72400,72400,0
20240311,163400,704765820300,72400,72400,72400,72400,0
20240311,163300,704765820300,72400,72400,72400,72400,0
20240311,163200,704765820300,72400,72400,72400,72400,0
20240311,163100,704765820300,72400,72400,72400,72400,0
20240311,163000,704765820300,72400,72400,72400,72400,0
20240311,162900,704765820300,72400,72400,72400,72400,0
20240311,162800,704765820300,72400,72400,72400,72400,0
20240311,162700,704765820300,72400,72400,72400,72400,0
20240311,162600,704765820300,72400,72400,72400,72400,0
20240311,162500,704765820300,72400,72400,72400,72400,0
20240311,162400,704765820300,72400,72400,72400,72400,0
20240311,162300,704765820300,72400,72400,72400,72400,0
20240311,162200,704765820300,72400,72400,72400,72400,0
20240311,162100,704765820300,72400,72400,72400,72400,0
20240311,162000,704765820300,72400,72400,72400,72400,0
20240311,161900,704765820300,72400,72400,72400,72400,0
20240311,161800,704765820300,72400,72400,72400,72400,0
20240311,161700,704765820300,72400,72400,72400,72400,0
20240311,161600,704765820300,72400,72400,72400,72400,680815
20240311,161500,704765820300,72400,72400,72400,72400,0
20240311,161400,704765820300,72400,72400,72400,72400,0
20240311,161300,704765820300,72400,72400,72400,72400,0
20240311,161200,704765820300,72400,72400,72400,72400,0
20240311,161100,704765820300,72400,72400,72400,72400,0
20240311,161000,704765820300,72400,72400,72400,72400,0
20240311,160900,704765820300,72400,72400,72400,72400,0
20240311,160800,704765820300,72400,72400,72400,72400,0
20240311,160700,704765820300,72400,72400,72400,72400,0
20240311,160600,704765820300,72400,72400,72400,72400,0
20240311,160500,704765820300,72400,72400,72400,72400,0
20240311,160400,704765820300,72400,72400,72400,72400,0
20240311,160300,704765820300,72400,72400,72400,72400,0
20240311,160200,704765820300,72400,72400,72400,72400,0
20240311,160100,704765820300,72400,72400,72400,72400,0
20240311,160000,704765820300,72400,72400,72400,72400,0
20240311,155900,704765820300,72400,72400,72400,72400,0
20240311,155800,704765820300,72400,72400,72400,72400,0
20240311,155700,704765820300,72400,72400,72400,72400,0
20240311,155600,704765820300,72400,72400,72400,72400,0
20240311,155500,704765820300,72400,72400,72400,72400,0
20240311,155400,704765820300,72400,72400,72400,72400,0
20240311,155300,704765820300,72400,72400,72400,72400,0
20240311,155200,704765820300,72400,72400,72400,72400,0
20240311,155100,704765820300,72400,72400,72400,72400,0
20240311,155000,704765820300,72400,72400,72400,72400,0
20240311,154900,704765820300,72400,72400,72400,72400,0
20240311,154800,704765820300,72400,72400,72400,72400,0
20240311,154700,704765820300,72400,72400,72400,72400,0
20240311,154600,704765820300,72400,72400,72400,72400,680815
20240311,154500,704765820300,72400,72400,72400,72400,0
20240311,154400,704765820300,72400,72400,72400,72400,0
20240311,154300,704765820300,72400,72400,72400,72400,0
20240311,154200,704765820300,72400,72400,72400,72400,0
20240311,154100,704765820300,72400,72400,72400,72400,0
20240311,154000,704765820300,72400,72400,72400,72400,0
20240311,153900,704765820300,72400,72400,72400,72400,0
20240311,153800,704765820300,72400,72400,72400,72400,0
20240311,153700,704765820300,72400,72400,72400,72400,0
20240311,153600,704765820300,72400,72400,72400,72400,0
20240311,153500,704765820300,72400,72400,72400,72400,0
20240311,153400,704765820300,72400,72400,72400,72400,0
20240311,153300,704765820300,72400,72400,72400,72400,0
20240311,153200,704765820300,72400,72400,72400,72400,0
20240311,153100,704765820300,72400,72400,72400,72400,0
20240311,153000,704765820300,72400,72400,72400,72400,680815
20240311,152900,655474814300,72500,72500,72500,72500,0
20240311,152800,655474814300,72500,72500,72500,72500,0
20240311,152700,655474814300,72500,72500,72500,72500,0
20240311,152600,655474814300,72500,72500,72500,72500,0
20240311,152500,655474814300,72500,72500,72500,72500,0
20240311,152400,655474814300,72500,72500,72500,72500,0
20240311,152300,655474814300,72500,72500,72500,72500,0
20240311,152200,655474814300,72500,72500,72500,72500,0
20240311,152100,655474814300,72500,72500,72500,72500,0
20240311,152000,655474814300,72500,72500,72500,72500,0
20240311,151900,655474814300,72500,72400,72500,72400,48374
20240311,151800,651971722200,72400,72500,72500,72400,34574
20240311,151700,649468367900,72500,72500,72500,72400,20495
20240311,151600,647984249700,72400,72500,72500,72400,11426
20240311,151500,647156783100,72500,72400,72500,72400,13961
20240311,151400,646145529500,72500,72500,72500,72400,8862
20240311,151300,645503778100,72500,72400,72500,72400,8926
20240311,151200,644857341500,72400,72400,72500,72400,32610
20240311,151100,642496254500,72500,72400,72500,72400,5404
20240311,151000,642104832500,72400,72400,72500,72400,10201
20240311,150900,641366001300,72500,72400,72500,72400,9344
20240311,150800,640689301300,72400,72300,72500,72300,34855
20240311,150700,638165878000,72400,72300,72400,72300,31259
20240311,150600,635903057900,72400,72300,72400,72300,15590
20240311,150500,634774646700,72400,72300,72400,72300,17312
20240311,150400,633521544100,72400,72400,72400,72300,32593
20240311,150300,631162257400,72400,72400,72500,72300,29282
20240311,150200,629042459100,72400,72400,72500,72400,13964
20240311,150100,628031374800,72500,72400,72500,72300,330428
20240311,150000,604110875500,72400,72400,72500,72400,19055
20240311,145900,602731054500,72400,72400,72500,72400,18261
20240311,145800,601408621100,72500,72500,72500,72400,49519
20240311,145700,597822235800,72500,72400,72500,72400,120834
20240311,145600,589073327100,72400,72400,72500,72400,16827
20240311,145500,587854524400,72500,72400,72500,72400,23223
20240311,145400,586172642100,72500,72500,72500,72400,13787
20240311,145300,585174038300,72500,72400,72500,72400,13355
20240311,145200,584206911000,72500,72400,72500,72400,14369
20240311,145100,583166302700,72500,72400,72500,72400,11441
20240311,145000,582337729200,72400,72400,72500,72400,15274
20240311,144900,581231610000,72400,72400,72500,72400,12176
20240311,144800,580349832900,72500,72400,72500,72400,14414
20240311,144700,579305963300,72400,72500,72500,72400,11053
20240311,144600,578505512800,72500,72400,72500,72400,17287
20240311,144500,577253124100,72500,72400,72500,72400,19414
20240311,144400,575847081500,72400,72500,72500,72400,11630
20240311,144300,575004545900,72500,72400,72500,72400,12175
20240311,144200,574122631700,72500,72400,72500,72400,6697
20240311,144100,573637521900,72400,72500,72500,72400,7050
20240311,144000,573126816900,72400,72400,72500,72400,7611
20240311,143900,572575249700,72500,72600,72600,72400,34936
20240311,143800,570042467200,72500,72500,72600,72500,11937
20240311,143700,569176883200,72500,72400,72600,72400,81759
20240311,143600,563250456000,72500,72400,72500,72400,99425
20240311,143500,556042993000,72500,72500,72500,72400,5772
20240311,143400,555624762600,72500,72500,72600,72400,141636
20240311,143300,545357468400,72500,72600,72600,72400,307487
20240311,143200,523065262000,72600,72500,72600,72500,7926
20240311,143100,522490437500,72600,72500,72600,72500,11347
20240311,143000,521667547100,72600,72600,72600,72500,14145
20240311,142900,520641861700,72600,72500,72600,72500,137950
20240311,142800,510640149000,72600,72500,72600,72500,15238
20240311,142700,509535106800,72600,72500,72600,72500,9460
20240311,142600,508849027000,72600,72600,72600,72500,12295
20240311,142500,507957103400,72500,72600,72600,72500,7557
20240311,142400,507409013200,72600,72600,72600,72500,12736
20240311,142300,506484954000,72500,72600,72600,72500,12243
20240311,142200,505596952800,72600,72500,72600,72500,11238
20240311,142100,504781793900,72500,72500,72600,72500,9328
20240311,142000,504105182300,72500,72600,72600,72500,11469
20240311,141900,503273219200,72500,72600,72600,72500,9893
20240311,141800,502555732400,72500,72500,72600,72500,19482
20240311,141700,501142962100,72500,72500,72600,72500,13624
20240311,141600,500154741700,72500,72500,72600,72500,8469
20240311,141500,499540543500,72500,72600,72600,72500,10397
20240311,141400,498786343300,72600,72600,72600,72500,10715
20240311,141300,498009108200,72500,72600,72600,72500,14085
20240311,141200,496987568100,72600,72500,72600,72500,11082
20240311,141100,496183678800,72600,72500,72600,72500,13166
20240311,141000,495228826700,72600,72500,72600,72500,32303
20240311,140900,492886611700,72500,72500,72600,72500,9088
20240311,140800,492227479400,72600,72600,72600,72500,8673
20240311,140700,491598302900,72600,72600,72600,72500,21801
20240311,140600,490016077300,72600,72600,72600,72500,26472
20240311,140500,488095010800,72600,72600,72600,72500,23278
20240311,140400,486406080300,72500,72500,72600,72500,31915
20240311,140300,484090718200,72500,72500,72600,72500,17122
20240311,140200,482848510600,72600,72500,72600,72500,9951
20240311,140100,482126778600,72500,72600,72600,72500,7934
20240311,140000,481551237500,72500,72600,72600,72500,11123
20240311,135900,480744087400,72600,72500,72600,72500,8064
20240311,135800,480158983400,72600,72600,72600,72500,8780
20240311,135700,479521931500,72600,72500,72600,72500,9807
20240311,135600,478810675700,72500,72600,72600,72500,11046
20240311,135500,478009216300,72500,72600,72600,72500,14659
20240311,135400,476945735200,72500,72600,72600,72500,18340
20240311,135300,475615072900,72600,72600,72600,72500,18615
20240311,135200,474264745900,72600,72500,72600,72500,24715
20240311,135100,472471584100,72500,72500,72600,72500,10378
20240311,135000,471718907700,72600,72500,72600,72500,12065
20240311,134900,470843987500,72600,72500,72600,72500,22445
20240311,134800,469215823100,72600,72500,72600,72500,16493
20240311,134700,468019357900,72600,72600,72600,72500,14087
20240311,134600,466997366000,72600,72500,72600,72500,12442
20240311,134500,466094821500,72600,72500,72600,72500,9297
20240311,134400,465420473600,72500,72600,72700,72500,261078
20240311,134300,446469081300,72600,72600,72700,72600,9409
20240311,134200,445785754700,72700,72600,72700,72600,11730
20240311,134100,444933927400,72700,72600,72700,72600,8760
20240311,134000,444297753000,72700,72700,72700,72600,18400
20240311,133900,442961743400,72700,72600,72700,72600,9885
20240311,133800,442243802600,72700,72700,72700,72600,22804
20240311,133700,440588031700,72700,72700,72700,72600,8666
20240311,133600,439958794800,72600,72600,72700,72600,14654
20240311,133500,438894781700,72600,72700,72700,72600,6580
20240311,133400,438416955900,72700,72700,72700,72600,7316
20240311,133300,437885696100,72700,72600,72700,72600,12005
20240311,133200,437013963000,72600,72700,72700,72600,8117
20240311,133100,436424534100,72600,72700,72700,72600,8838
20240311,133000,435782674600,72600,72600,72700,72600,10699
20240311,132900,435005729100,72700,72700,72700,72600,6792
20240311,132800,434512519600,72700,72700,72700,72600,7389
20240311,132700,433975986400,72700,72700,72700,72600,7780
20240311,132600,433411033900,72600,72600,72700,72600,8368
20240311,132500,432803386500,72700,72700,72700,72600,11048
20240311,132400,432000837000,72600,72700,72700,72600,9573
20240311,132300,431305486100,72600,72600,72700,72600,10280
20240311,132200,430559079500,72600,72600,72700,72600,7694
20240311,132100,430000373000,72600,72700,72700,72600,7270
20240311,132000,429472498800,72700,72700,72700,72600,8285
20240311,131900,428870837300,72700,72600,72700,72600,19754
20240311,131800,427436522200,72700,72600,72700,72600,35701
20240311,131700,424841949500,72700,72700,72700,72600,7776
20240311,131600,424277305600,72600,72700,72700,72600,14166
20240311,131500,423248749000,72700,72600,72700,72600,10542
20240311,131400,422483243400,72700,72600,72700,72600,8472
20240311,131300,421867949700,72700,72700,72700,72600,8061
20240311,131200,421282536900,72600,72700,72700,72600,8828
20240311,131100,420641520200,72700,72600,72700,72600,9225
20240311,131000,419971674900,72600,72600,72700,72600,6263
20240311,130900,419516921800,72600,72600,72700,72600,22365
20240311,130800,417893105500,72600,72700,72700,72600,10297
20240311,130700,417145457000,72600,72600,72700,72600,5937
20240311,130600,416714372800,72600,72700,72700,72600,7062
20240311,130500,416201580600,72600,72600,72700,72600,14788
20240311,130400,415127655900,72700,72700,72700,72600,7459
20240311,130300,414585852800,72600,72700,72700,72600,6039
20240311,130200,414147333100,72600,72600,72700,72600,12196
20240311,130100,413261669300,72600,72700,72700,72600,7715
20240311,130000,412701364600,72600,72700,72800,72600,201206
20240311,125900,398075641900,72700,72700,72800,72700,4501
20240311,125800,397748342900,72800,72800,72800,72700,4551
20240311,125700,397417392300,72800,72700,72800,72700,3944
20240311,125600,397130612200,72700,72800,72800,72700,7478
20240311,125500,396586823000,72800,72800,72900,72700,438745
20240311,125400,364651453800,72900,72800,72900,72800,6538
20240311,125300,364175318400,72800,72800,72900,72800,7608
20240311,125200,363621347000,72900,72900,72900,72800,6604
20240311,125100,363140532400,72800,72800,72900,72800,12702
20240311,125000,362215724400,72800,72900,72900,72800,5936
20240311,124900,361783507700,72800,72800,72900,72800,4821
20240311,124800,361432472000,72800,72800,72900,72800,5871
20240311,124700,361004958700,72800,72900,72900,72800,6396
20240311,124600,360539261500,72800,72900,72900,72800,11000
20240311,124500,359738181600,72900,72900,72900,72800,5134
20240311,124400,359364344100,72900,72800,72900,72800,6478
20240311,124300,358892654300,72800,72800,72900,72800,6349
20240311,124200,358430289000,72900,72800,72900,72800,6136
20240311,124100,357983453200,72800,72900,72900,72800,5330
20240311,124000,357595321900,72900,72800,72900,72800,7728
20240311,123900,357032619900,72800,72900,72900,72800,5571
20240311,123800,356626991700,72800,72900,72900,72800,5449
20240311,123700,356230197800,72800,72800,72900,72800,8388
20240311,123600,355619446300,72900,72800,72900,72800,8831
20240311,123500,354976422000,72900,72800,72900,72800,7431
20240311,123400,354435125200,72800,72800,72900,72800,5326
20240311,123300,354047254000,72800,72800,72900,72800,6562
20240311,123200,353569382700,72800,72800,72900,72800,4732
20240311,123100,353224806300,72900,72900,72900,72800,4594
20240311,123000,352890213800,72900,72900,72900,72800,6053
20240311,122900,352449347200,72800,72800,72900,72800,4219
20240311,122800,352142144600,72800,72800,72900,72800,7475
20240311,122700,351597912400,72900,72800,72900,72800,4439
20240311,122600,351274644300,72900,72900,72900,72800,4979
20240311,122500,350912087700,72800,72800,72900,72800,5685
20240311,122400,350498131800,72800,72800,72900,72800,6032
20240311,122300,350058897800,72800,72900,72900,72800,4722
20240311,122200,349715073000,72900,72800,72900,72800,7382
20240311,122100,349177611200,72800,72900,72900,72800,6131
20240311,122000,348731206200,72900,72800,72900,72800,4878
20240311,121900,348376014100,72800,72800,72900,72800,4288
20240311,121800,348063787000,72800,72800,72900,72800,5883
20240311,121700,347635451800,72900,72800,72900,72800,5275
20240311,121600,347251297800,72900,72800,72900,72800,14946
20240311,121500,346163165700,72800,72800,72900,72800,4940
20240311,121400,345803476600,72900,72900,72900,72800,7880
20240311,121300,345229699900,72900,72800,72900,72800,3616
20240311,121200,344966367200,72800,72800,72900,72800,11875
20240311,121100,344101743300,72800,72900,72900,72800,10092
20240311,121000,343366867500,72900,72800,72900,72800,9694
20240311,120900,342661072300,72800,72800,72900,72800,13726
20240311,120800,341661664800,72900,72800,72900,72800,9239
20240311,120700,340988498000,72800,72800,72900,72800,5828
20240311,120600,340564048500,72900,72900,72900,72800,6079
20240311,120500,340121330300,72800,72800,72900,72800,4024
20240311,120400,339828328700,72900,72800,72900,72800,5379
20240311,120300,339436629600,72800,72900,72900,72800,8431
20240311,120200,338822481100,72800,72900,72900,72800,4607
20240311,120100,338486979800,72900,72800,72900,72800,5168
20240311,120000,338110668800,72900,72800,72900,72800,3222
20240311,115900,337876072400,72900,72800,72900,72800,5670
20240311,115800,337463183000,72800,72800,72900,72800,6696
20240311,115700,336975468500,72900,72800,72900,72800,5201
20240311,115600,336596782800,72800,72900,72900,72800,4650
20240311,115500,336258132700,72900,72900,72900,72800,5357
20240311,115400,335868099900,72800,72800,72900,72800,6934
20240311,115300,335363161400,72900,72800,72900,72800,6043
20240311,115200,334923141700,72900,72900,72900,72800,5968
20240311,115100,334488535300,72800,72800,72900,72800,6869
20240311,115000,333988301600,72800,72800,72900,72800,9248
20240311,114900,333314930900,72900,72900,72900,72800,4838
20240311,114800,332962624600,72800,72800,72900,72800,4028
20240311,114700,332669267000,72800,72800,72900,72800,5410
20240311,114600,332275232000,72900,72800,72900,72800,5114
20240311,114500,331902850200,72800,72800,72900,72800,3810
20240311,114400,331625392100,72800,72800,72900,72800,4703
20240311,114300,331282871000,72900,72900,72900,72800,3945
20240311,114200,330995632300,72800,72800,72900,72800,3846
20240311,114100,330715576700,72800,72800,72900,72800,5569
20240311,114000,330309994100,72900,72900,72900,72800,5266
20240311,113900,329926548200,72800,72900,72900,72800,6234
20240311,113800,329472652900,72900,72800,72900,72800,5895
20240311,113700,329043362900,72900,72900,72900,72800,4384
20240311,113600,328724075500,72800,72800,72900,72800,5949
20240311,113500,328290695200,72900,72800,72900,72800,3542
20240311,113400,328032756000,72900,72900,72900,72800,7791
20240311,113300,327465190400,72900,72800,72900,72800,3700
20240311,113200,327195706000,72800,72800,72900,72800,4287
20240311,113100,326883427800,72800,72900,72900,72800,9608
20240311,113000,326183345900,72800,72900,72900,72800,5046
20240311,112900,325815802300,72900,72900,72900,72800,5648
20240311,112800,325404292800,72800,72800,72900,72800,5114
20240311,112700,325031866800,72900,72800,72900,72800,6965
20240311,112600,324524385700,72800,72800,72900,72800,5664
20240311,112500,324111771800,72900,72800,72900,72800,5819
20240311,112400,323687967400,72900,72900,72900,72800,5633
20240311,112300,323277603300,72800,72800,72900,72800,4224
20240311,112200,322969946900,72800,72800,72900,72800,4903
20240311,112100,322612818000,72800,72900,72900,72800,4557
20240311,112000,322280867800,72900,72800,72900,72800,6693
20240311,111900,321793393200,72900,72800,72900,72800,6541
20240311,111800,321316818300,72800,72900,72900,72800,3782
20240311,111700,321041359800,72900,72900,72900,72800,5185
20240311,111600,320663619900,72800,72900,72900,72800,3998
20240311,111500,320372478700,72900,72900,72900,72800,5717
20240311,111400,319956082900,72900,72800,72900,72800,6228
20240311,111300,319502501500,72900,72800,72900,72800,4668
20240311,111200,319162523200,72900,72900,72900,72800,8329
20240311,111100,318555610900,72800,72900,72900,72800,4980
20240311,111000,318192842200,72800,72800,72900,72800,10701
20240311,110900,317413456100,72800,72900,72900,72800,4705
20240311,110800,317070859300,72900,72900,72900,72800,5969
20240311,110700,316636193800,72900,72900,72900,72800,5062
20240311,110600,316267526900,72800,72900,72900,72800,5876
20240311,110500,315839512000,72800,72800,72900,72800,6342
20240311,110400,315377447100,72900,72900,72900,72800,4962
20240311,110300,315016062100,72900,72900,72900,72800,4439
20240311,110200,314692816800,72900,72800,72900,72800,13817
20240311,110100,313686880800,72900,72800,72900,72800,6915
20240311,110000,313183366600,72900,72900,72900,72800,5159
20240311,105900,312807579000,72800,72900,73000,72800,71691
20240311,105800,307581343700,72900,72900,73000,72900,6769
20240311,105700,307087713900,72900,73000,73000,72900,7795
20240311,105600,306519243300,72900,72900,73000,72900,4645
20240311,105500,306180543600,73000,73000,73000,72900,11070
20240311,105400,305373311400,73000,72900,73000,72900,123181
20240311,105300,296393322500,72900,72900,73000,72900,5419
20240311,105200,295998123700,73000,73000,73000,72900,4364
20240311,105100,295679857800,73000,73000,73000,72900,8212
20240311,105000,295080698500,73000,73000,73000,72900,4460
20240311,104900,294755331900,72900,72900,73000,72900,3520
20240311,104800,294498564600,73000,73000,73000,72900,12132
20240311,104700,293613220600,72900,73000,73000,72900,4599
20240311,104600,293277668500,73000,72900,73000,72900,4552
20240311,104500,292945472900,72900,73000,73000,72900,4778
20240311,104400,292596882500,73000,73000,73000,72900,3462
20240311,104300,292344364400,72900,73000,73000,72900,4426
20240311,104200,292021348500,72900,72900,73000,72800,73139
20240311,104100,286690069200,72800,72900,72900,72800,11772
20240311,104000,285832277500,72800,72900,72900,72800,3116
20240311,103900,285605357000,72900,72800,72900,72800,4313
20240311,103800,285291243800,72900,72800,72900,72800,4144
20240311,103700,284989353300,72900,72900,72900,72800,4839
20240311,103600,284636714800,72800,72900,72900,72800,16562
20240311,103500,283429416800,72800,72800,73000,72800,33018
20240311,103400,281022470500,72900,72800,73000,72800,221240
20240311,103300,264893914800,72900,72800,72900,72800,6457
20240311,103200,264423659100,72800,72900,72900,72800,19661
20240311,103100,262990609100,72800,72800,72900,72800,4074
20240311,103000,262693874600,72900,72800,72900,72800,3067
20240311,102900,262470485600,72900,72900,72900,72800,4572
20240311,102800,262137334900,72800,72900,72900,72800,2752
20240311,102700,261936887000,72800,72800,72900,72800,4242
20240311,102600,261627952900,72900,72800,72900,72800,3876
20240311,102500,261345696500,72800,72800,72900,72800,4197
20240311,102400,261040082400,72800,72800,72900,72700,73514
20240311,102300,255688313300,72800,72700,72800,72700,3069
20240311,102200,255465089300,72800,72700,72800,72700,6734
20240311,102100,254975215900,72800,72700,72800,72700,9980
20240311,102000,254249067400,72700,72800,72800,72700,6125
20240311,101900,253803445900,72700,72800,72800,72700,22553
20240311,101800,252162703600,72800,72900,72900,72700,82827
20240311,101700,246134769700,72800,72900,72900,72800,13241
20240311,101600,245170694900,72800,72900,72900,72800,25698
20240311,101500,243299724000,72800,72700,72900,72700,89523
20240311,101400,236782548600,72700,72700,72800,72700,4028
20240311,101300,236489568200,72800,72800,72800,72700,6532
20240311,101200,236014507100,72800,72800,72800,72700,16414
20240311,101100,234819742300,72700,72700,72800,72700,6829
20240311,101000,234323103400,72700,72800,72800,72700,6237
20240311,100900,233869473400,72800,72700,72800,72700,3838
20240311,100800,233590383200,72700,72800,72800,72700,7179
20240311,100700,233068368900,72800,72700,72800,72700,6110
20240311,100600,232623985500,72800,72800,72800,72700,4116
20240311,100500,232324599900,72700,72700,72800,72700,5596
20240311,100400,231917651200,72800,72800,72800,72700,9742
20240311,100300,231209165900,72700,72800,72800,72700,5953
20240311,100200,230776196400,72700,72800,72800,72700,6810
20240311,100100,230280861700,72700,72700,72800,72700,6864
20240311,100000,229781657900,72800,72800,72800,72700,31828
20240311,095900,227467565800,72700,72700,72800,72700,6753
20240311,095800,226976419100,72800,72700,72800,72700,6869
20240311,095700,226476845000,72800,72700,72800,72700,6252
20240311,095600,226022046300,72700,72800,72800,72700,14676
20240311,095500,224953956100,72700,72800,72800,72700,6437
20240311,095400,224485766800,72700,72800,72800,72700,8432
20240311,095300,223872427700,72700,72700,72800,72700,6442
20240311,095200,223403908700,72700,72700,72800,72700,6073
20240311,095100,222962261200,72700,72800,72800,72700,8928
20240311,095000,222313034000,72700,72700,72800,72700,12895
20240311,094900,221374903200,72800,72700,72800,72700,7428
20240311,094800,220834693900,72700,72800,72800,72700,4517
20240311,094700,220506119400,72800,72700,72800,72700,5147
20240311,094600,220131649300,72700,72600,72800,72600,62283
20240311,094500,215603806500,72600,72700,72800,72600,117461
20240311,094400,207065428200,72700,72700,72800,72700,5250
20240311,094300,206683509800,72700,72700,72800,72700,8740
20240311,094200,206047941200,72800,72800,72800,72700,21681
20240311,094100,204471678900,72800,72500,72800,72500,75313
20240311,094000,198998862200,72500,72600,72600,72500,21377
20240311,093900,197447284500,72600,72600,72700,72600,27831
20240311,093800,195426714400,72600,72500,72700,72500,79898
20240311,093700,189626713800,72500,72600,72600,72500,17608
20240311,093600,188349076900,72500,72600,72700,72500,190510
20240311,093500,174518139100,72600,72600,72700,72600,20234
20240311,093400,173048798100,72700,72700,72700,72600,15063
20240311,093300,171954881000,72600,72600,72700,72600,11074
20240311,093200,171150464000,72700,72600,72700,72600,19286
20240311,093100,169749846500,72600,72700,72700,72600,21203
20240311,093000,168210118300,72600,72700,72700,72600,19219
20240311,092900,166813937700,72600,72700,72700,72600,61104
20240311,092800,162373739700,72700,72700,72800,72600,84039
20240311,092700,156264361600,72700,72800,72800,72600,189768
20240311,092600,142468134000,72700,72700,72800,72700,13632
20240311,092500,141476891900,72700,72700,72800,72700,8440
20240311,092400,140863146800,72700,72700,72800,72700,11616
20240311,092300,140018316700,72700,72700,72800,72700,13268
20240311,092200,139053365400,72800,72800,72800,72700,21719
20240311,092100,137473544700,72700,72800,72800,72700,9938
20240311,092000,136750576900,72800,72800,72900,72700,21739
20240311,091900,135168279500,72800,72900,72900,72700,47188
20240311,091800,131733331500,72800,72800,72900,72800,66936
20240311,091700,126860257500,72900,72800,72900,72700,71908
20240311,091600,121625323000,72900,72900,72900,72800,35688
20240311,091500,119027141900,72900,72900,72900,72800,14211
20240311,091400,117992107400,72900,72800,72900,72800,9232
20240311,091300,117319902900,72800,72900,72900,72700,119934
20240311,091200,108588748200,72800,72800,72900,72800,13950
20240311,091100,107573009200,72900,72800,72900,72800,23350
20240311,091000,105872401600,72800,72900,72900,72800,19572
20240311,090900,104446704600,72800,72800,72900,72800,25320
20240311,090800,102601868600,72900,72800,73000,72800,41293
20240311,090700,99592203100,72900,72800,72900,72800,31407
20240311,090600,97303877700,72800,72700,72900,72700,85038
20240311,090500,91114421800,72800,72800,72800,72600,146398
20240311,090400,80471242900,72700,72800,72900,72700,77238
20240311,090300,74850576000,72900,73000,73000,72800,71205
20240311,090200,69660610500,73000,73000,73100,72900,209126
20240311,090100,54400579800,73000,72900,73000,72800,152873
20240311,090000,43259473600,72900,72900,73000,72800,592809