stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,184600,1118920290700,74100,74100,74100,74100,1306194
20240313,184500,1118920290700,74100,74100,74100,74100,0
20240313,184400,1118920290700,74100,74100,74100,74100,0
20240313,184300,1118920290700,74100,74100,74100,74100,0
20240313,184200,1118920290700,74100,74100,74100,74100,0
20240313,184100,1118920290700,74100,74100,74100,74100,0
20240313,184000,1118920290700,74100,74100,74100,74100,0
20240313,183900,1118920290700,74100,74100,74100,74100,0
20240313,183800,1118920290700,74100,74100,74100,74100,0
20240313,183700,1118920290700,74100,74100,74100,74100,0
20240313,183600,1118920290700,74100,74100,74100,74100,0
20240313,183500,1118920290700,74100,74100,74100,74100,0
20240313,183400,1118920290700,74100,74100,74100,74100,0
20240313,183300,1118920290700,74100,74100,74100,74100,0
20240313,183200,1118920290700,74100,74100,74100,74100,0
20240313,183100,1118920290700,74100,74100,74100,74100,0
20240313,183000,1118920290700,74100,74100,74100,74100,0
20240313,182900,1118920290700,74100,74100,74100,74100,0
20240313,182800,1118920290700,74100,74100,74100,74100,0
20240313,182700,1118920290700,74100,74100,74100,74100,0
20240313,182600,1118920290700,74100,74100,74100,74100,0
20240313,182500,1118920290700,74100,74100,74100,74100,0
20240313,182400,1118920290700,74100,74100,74100,74100,0
20240313,182300,1118920290700,74100,74100,74100,74100,0
20240313,182200,1118920290700,74100,74100,74100,74100,0
20240313,182100,1118920290700,74100,74100,74100,74100,0
20240313,182000,1118920290700,74100,74100,74100,74100,0
20240313,181900,1118920290700,74100,74100,74100,74100,0
20240313,181800,1118920290700,74100,74100,74100,74100,0
20240313,181700,1118920290700,74100,74100,74100,74100,0
20240313,181600,1118920290700,74100,74100,74100,74100,1306194
20240313,181500,1118920290700,74100,74100,74100,74100,0
20240313,181400,1118920290700,74100,74100,74100,74100,0
20240313,181300,1118920290700,74100,74100,74100,74100,0
20240313,181200,1118920290700,74100,74100,74100,74100,0
20240313,181100,1118920290700,74100,74100,74100,74100,0
20240313,181000,1118920290700,74100,74100,74100,74100,0
20240313,180900,1118920290700,74100,74100,74100,74100,0
20240313,180800,1118920290700,74100,74100,74100,74100,0
20240313,180700,1118920290700,74100,74100,74100,74100,0
20240313,180600,1118920290700,74100,74100,74100,74100,0
20240313,180500,1118920290700,74100,74100,74100,74100,0
20240313,180400,1118920290700,74100,74100,74100,74100,0
20240313,180300,1118920290700,74100,74100,74100,74100,0
20240313,180200,1118920290700,74100,74100,74100,74100,0
20240313,180100,1118920290700,74100,74100,74100,74100,0
20240313,180000,1118920290700,74100,74100,74100,74100,0
20240313,175900,1118920290700,74100,74100,74100,74100,0
20240313,175800,1118920290700,74100,74100,74100,74100,0
20240313,175700,1118920290700,74100,74100,74100,74100,0
20240313,175600,1118920290700,74100,74100,74100,74100,0
20240313,175500,1118920290700,74100,74100,74100,74100,0
20240313,175400,1118920290700,74100,74100,74100,74100,0
20240313,175300,1118920290700,74100,74100,74100,74100,0
20240313,175200,1118920290700,74100,74100,74100,74100,0
20240313,175100,1118920290700,74100,74100,74100,74100,0
20240313,175000,1118920290700,74100,74100,74100,74100,0
20240313,174900,1118920290700,74100,74100,74100,74100,0
20240313,174800,1118920290700,74100,74100,74100,74100,0
20240313,174700,1118920290700,74100,74100,74100,74100,0
20240313,174600,1118920290700,74100,74100,74100,74100,1306194
20240313,174500,1118920290700,74100,74100,74100,74100,0
20240313,174400,1118920290700,74100,74100,74100,74100,0
20240313,174300,1118920290700,74100,74100,74100,74100,0
20240313,174200,1118920290700,74100,74100,74100,74100,0
20240313,174100,1118920290700,74100,74100,74100,74100,0
20240313,174000,1118920290700,74100,74100,74100,74100,0
20240313,173900,1118920290700,74100,74100,74100,74100,0
20240313,173800,1118920290700,74100,74100,74100,74100,0
20240313,173700,1118920290700,74100,74100,74100,74100,0
20240313,173600,1118920290700,74100,74100,74100,74100,0
20240313,173500,1118920290700,74100,74100,74100,74100,0
20240313,173400,1118920290700,74100,74100,74100,74100,0
20240313,173300,1118920290700,74100,74100,74100,74100,0
20240313,173200,1118920290700,74100,74100,74100,74100,0
20240313,173100,1118920290700,74100,74100,74100,74100,0
20240313,173000,1118920290700,74100,74100,74100,74100,0
20240313,172900,1118920290700,74100,74100,74100,74100,0
20240313,172800,1118920290700,74100,74100,74100,74100,0
20240313,172700,1118920290700,74100,74100,74100,74100,0
20240313,172600,1118920290700,74100,74100,74100,74100,0
20240313,172500,1118920290700,74100,74100,74100,74100,0
20240313,172400,1118920290700,74100,74100,74100,74100,0
20240313,172300,1118920290700,74100,74100,74100,74100,0
20240313,172200,1118920290700,74100,74100,74100,74100,0
20240313,172100,1118920290700,74100,74100,74100,74100,0
20240313,172000,1118920290700,74100,74100,74100,74100,0
20240313,171900,1118920290700,74100,74100,74100,74100,0
20240313,171800,1118920290700,74100,74100,74100,74100,0
20240313,171700,1118920290700,74100,74100,74100,74100,0
20240313,171600,1118920290700,74100,74100,74100,74100,1306194
20240313,171500,1118920290700,74100,74100,74100,74100,0
20240313,171400,1118920290700,74100,74100,74100,74100,0
20240313,171300,1118920290700,74100,74100,74100,74100,0
20240313,171200,1118920290700,74100,74100,74100,74100,0
20240313,171100,1118920290700,74100,74100,74100,74100,0
20240313,171000,1118920290700,74100,74100,74100,74100,0
20240313,170900,1118920290700,74100,74100,74100,74100,0
20240313,170800,1118920290700,74100,74100,74100,74100,0
20240313,170700,1118920290700,74100,74100,74100,74100,0
20240313,170600,1118920290700,74100,74100,74100,74100,0
20240313,170500,1118920290700,74100,74100,74100,74100,0
20240313,170400,1118920290700,74100,74100,74100,74100,0
20240313,170300,1118920290700,74100,74100,74100,74100,0
20240313,170200,1118920290700,74100,74100,74100,74100,0
20240313,170100,1118920290700,74100,74100,74100,74100,0
20240313,170000,1118920290700,74100,74100,74100,74100,0
20240313,165900,1118920290700,74100,74100,74100,74100,0
20240313,165800,1118920290700,74100,74100,74100,74100,0
20240313,165700,1118920290700,74100,74100,74100,74100,0
20240313,165600,1118920290700,74100,74100,74100,74100,0
20240313,165500,1118920290700,74100,74100,74100,74100,0
20240313,165400,1118920290700,74100,74100,74100,74100,0
20240313,165300,1118920290700,74100,74100,74100,74100,0
20240313,165200,1118920290700,74100,74100,74100,74100,0
20240313,165100,1118920290700,74100,74100,74100,74100,0
20240313,165000,1118920290700,74100,74100,74100,74100,0
20240313,164900,1118920290700,74100,74100,74100,74100,0
20240313,164800,1118920290700,74100,74100,74100,74100,0
20240313,164700,1118920290700,74100,74100,74100,74100,0
20240313,164600,1118920290700,74100,74100,74100,74100,1306194
20240313,164500,1118920290700,74100,74100,74100,74100,0
20240313,164400,1118920290700,74100,74100,74100,74100,0
20240313,164300,1118920290700,74100,74100,74100,74100,0
20240313,164200,1118920290700,74100,74100,74100,74100,0
20240313,164100,1118920290700,74100,74100,74100,74100,0
20240313,164000,1118920290700,74100,74100,74100,74100,0
20240313,163900,1118920290700,74100,74100,74100,74100,0
20240313,163800,1118920290700,74100,74100,74100,74100,0
20240313,163700,1118920290700,74100,74100,74100,74100,0
20240313,163600,1118920290700,74100,74100,74100,74100,0
20240313,163500,1118920290700,74100,74100,74100,74100,0
20240313,163400,1118920290700,74100,74100,74100,74100,0
20240313,163300,1118920290700,74100,74100,74100,74100,0
20240313,163200,1118920290700,74100,74100,74100,74100,0
20240313,163100,1118920290700,74100,74100,74100,74100,0
20240313,163000,1118920290700,74100,74100,74100,74100,0
20240313,162900,1118920290700,74100,74100,74100,74100,0
20240313,162800,1118920290700,74100,74100,74100,74100,0
20240313,162700,1118920290700,74100,74100,74100,74100,0
20240313,162600,1118920290700,74100,74100,74100,74100,0
20240313,162500,1118920290700,74100,74100,74100,74100,0
20240313,162400,1118920290700,74100,74100,74100,74100,0
20240313,162300,1118920290700,74100,74100,74100,74100,0
20240313,162200,1118920290700,74100,74100,74100,74100,0
20240313,162100,1118920290700,74100,74100,74100,74100,0
20240313,162000,1118920290700,74100,74100,74100,74100,0
20240313,161900,1118920290700,74100,74100,74100,74100,0
20240313,161800,1118920290700,74100,74100,74100,74100,0
20240313,161700,1118920290700,74100,74100,74100,74100,0
20240313,161600,1118920290700,74100,74100,74100,74100,1306194
20240313,161500,1118920290700,74100,74100,74100,74100,0
20240313,161400,1118920290700,74100,74100,74100,74100,0
20240313,161300,1118920290700,74100,74100,74100,74100,0
20240313,161200,1118920290700,74100,74100,74100,74100,0
20240313,161100,1118920290700,74100,74100,74100,74100,0
20240313,161000,1118920290700,74100,74100,74100,74100,0
20240313,160900,1118920290700,74100,74100,74100,74100,0
20240313,160800,1118920290700,74100,74100,74100,74100,0
20240313,160700,1118920290700,74100,74100,74100,74100,0
20240313,160600,1118920290700,74100,74100,74100,74100,0
20240313,160500,1118920290700,74100,74100,74100,74100,0
20240313,160400,1118920290700,74100,74100,74100,74100,0
20240313,160300,1118920290700,74100,74100,74100,74100,0
20240313,160200,1118920290700,74100,74100,74100,74100,0
20240313,160100,1118920290700,74100,74100,74100,74100,0
20240313,160000,1118920290700,74100,74100,74100,74100,0
20240313,155900,1118920290700,74100,74100,74100,74100,0
20240313,155800,1118920290700,74100,74100,74100,74100,0
20240313,155700,1118920290700,74100,74100,74100,74100,0
20240313,155600,1118920290700,74100,74100,74100,74100,0
20240313,155500,1118920290700,74100,74100,74100,74100,0
20240313,155400,1118920290700,74100,74100,74100,74100,0
20240313,155300,1118920290700,74100,74100,74100,74100,0
20240313,155200,1118920290700,74100,74100,74100,74100,0
20240313,155100,1118920290700,74100,74100,74100,74100,0
20240313,155000,1118920290700,74100,74100,74100,74100,0
20240313,154900,1118920290700,74100,74100,74100,74100,0
20240313,154800,1118920290700,74100,74100,74100,74100,0
20240313,154700,1118920290700,74100,74100,74100,74100,0
20240313,154600,1118920290700,74100,74100,74100,74100,1306194
20240313,154500,1118920290700,74100,74100,74100,74100,0
20240313,154400,1118920290700,74100,74100,74100,74100,0
20240313,154300,1118920290700,74100,74100,74100,74100,0
20240313,154200,1118920290700,74100,74100,74100,74100,0
20240313,154100,1118920290700,74100,74100,74100,74100,0
20240313,154000,1118920290700,74100,74100,74100,74100,0
20240313,153900,1118920290700,74100,74100,74100,74100,0
20240313,153800,1118920290700,74100,74100,74100,74100,0
20240313,153700,1118920290700,74100,74100,74100,74100,0
20240313,153600,1118920290700,74100,74100,74100,74100,0
20240313,153500,1118920290700,74100,74100,74100,74100,0
20240313,153400,1118920290700,74100,74100,74100,74100,0
20240313,153300,1118920290700,74100,74100,74100,74100,0
20240313,153200,1118920290700,74100,74100,74100,74100,0
20240313,153100,1118920290700,74100,74100,74100,74100,0
20240313,153000,1118920290700,74100,74100,74100,74100,1306194
20240313,152900,1022131315300,74000,74000,74000,74000,0
20240313,152800,1022131315300,74000,74000,74000,74000,0
20240313,152700,1022131315300,74000,74000,74000,74000,0
20240313,152600,1022131315300,74000,74000,74000,74000,0
20240313,152500,1022131315300,74000,74000,74000,74000,0
20240313,152400,1022131315300,74000,74000,74000,74000,0
20240313,152300,1022131315300,74000,74000,74000,74000,0
20240313,152200,1022131315300,74000,74000,74000,74000,0
20240313,152100,1022131315300,74000,74000,74000,74000,0
20240313,152000,1022131315300,74000,74000,74000,74000,0
20240313,151900,1022131315300,74000,74000,74000,73900,19251
20240313,151800,1020707334900,74000,74000,74100,73900,36100
20240313,151700,1018035732800,74000,74000,74100,73900,226225
20240313,151600,1001292191800,74000,73900,74000,73900,313970
20240313,151500,978060707500,73900,73900,74000,73900,64375
20240313,151400,973297695300,74000,73900,74000,73900,20948
20240313,151300,971748432100,73900,74000,74000,73900,22693
20240313,151200,970069883000,73900,73900,74000,73900,12241
20240313,151100,969164370300,74000,74000,74000,73900,20128
20240313,151000,967675630900,74000,73900,74000,73900,15003
20240313,150900,966565973900,73900,73900,74000,73900,15847
20240313,150800,965393786500,74000,73900,74000,73900,20296
20240313,150700,963892531600,73900,73900,74000,73900,13791
20240313,150600,962872456100,74000,74000,74000,73900,22113
20240313,150500,961236952400,74000,73900,74000,73900,24278
20240313,150400,959441112700,74000,74000,74000,73900,15563
20240313,150300,958290579900,73900,73900,74000,73900,21662
20240313,150200,956688534400,74000,74000,74000,73900,12487
20240313,150100,955765053300,74000,73900,74000,73900,13610
20240313,150000,954758822700,73900,73900,74000,73900,80068
20240313,145900,948839263600,74000,73900,74000,73900,19175
20240313,145800,947421022400,73900,73900,74000,73900,31304
20240313,145700,945105046200,73900,73900,74000,73900,95479
20240313,145600,938046121200,73900,73900,74000,73900,14821
20240313,145500,936949775100,73900,74000,74000,73900,88900
20240313,145400,930372221200,73900,74000,74000,73900,30115
20240313,145300,928144515300,73900,74000,74000,73900,14477
20240313,145200,927073809900,74000,73900,74000,73900,13689
20240313,145100,926061145500,73900,73900,74000,73900,19198
20240313,145000,924641040000,73900,74000,74000,73900,10371
20240313,144900,923874002500,74000,73900,74000,73900,9896
20240313,144800,923141927800,73900,73900,74000,73900,18035
20240313,144700,921808692000,73900,73800,74000,73800,422728
20240313,144600,890567898900,73800,73900,73900,73800,8788
20240313,144500,889918974200,73800,73900,73900,73800,17021
20240313,144400,888661510900,73800,73900,73900,73800,28611
20240313,144300,886547824100,73800,73800,73900,73800,47932
20240313,144200,883006285900,73800,73800,73900,73800,13101
20240313,144100,882038720800,73900,73900,73900,73800,18151
20240313,144000,880697908400,73800,73900,73900,73800,12305
20240313,143900,879788847900,73900,73900,73900,73800,15141
20240313,143800,878670453600,73800,73800,73900,73800,10811
20240313,143700,877871809400,73900,73800,73900,73800,11329
20240313,143600,877034982800,73800,73900,73900,73800,12516
20240313,143500,876110408800,73800,73900,73900,73800,12516
20240313,143400,875186192300,73900,73800,73900,73800,29880
20240313,143300,872980359100,73800,73800,73900,73800,12471
20240313,143200,872059387200,73900,73800,73900,73800,10346
20240313,143100,871295336400,73900,73800,73900,73800,11972
20240313,143000,870411203000,73800,73800,73900,73800,18650
20240313,142900,869034014600,73800,73800,73900,73800,21866
20240313,142800,867419552300,73800,73800,73900,73800,11987
20240313,142700,866534093900,73800,73800,73900,73800,11828
20240313,142600,865660520800,73900,73800,73900,73800,6528
20240313,142500,865178401300,73800,73800,73900,73800,8699
20240313,142400,864536032800,73900,73800,73900,73800,8531
20240313,142300,863905940000,73900,73800,73900,73800,11095
20240313,142200,863086584300,73800,73800,73900,73800,7865
20240313,142100,862505785000,73800,73800,73900,73800,8032
20240313,142000,861912711300,73800,73800,73900,73800,5966
20240313,141900,861472166700,73800,73800,73900,73800,8432
20240313,141800,860849420400,73900,73800,73900,73800,9794
20240313,141700,860126276500,73900,73800,73900,73800,12242
20240313,141600,859222480800,73900,73800,73900,73800,15161
20240313,141500,858103209600,73900,73800,73900,73800,29070
20240313,141400,855957326600,73800,73800,73900,73800,10661
20240313,141300,855170201200,73900,73800,73900,73800,11023
20240313,141200,854356380900,73800,73800,73900,73800,9516
20240313,141100,853653818500,73900,73800,73900,73800,13172
20240313,141000,852681254800,73800,73800,73900,73800,18513
20240313,140900,851314593000,73900,73800,73900,73800,12428
20240313,140800,850396635800,73900,73800,73900,73800,9531
20240313,140700,849692803000,73900,73900,73900,73800,10528
20240313,140600,848915364000,73800,73800,73900,73800,7232
20240313,140500,848381283200,73800,73800,73900,73800,11945
20240313,140400,847499442600,73800,73900,73900,73800,7679
20240313,140300,846932379500,73800,73900,73900,73800,8307
20240313,140200,846318880200,73900,73900,73900,73800,75579
20240313,140100,840740796900,73900,73900,73900,73800,10349
20240313,140000,839976651100,73900,73800,73900,73800,9710
20240313,135900,839259833800,73800,73800,73900,73800,29699
20240313,135800,837067460000,73800,73900,73900,73800,7258
20240313,135700,836531557600,73900,73800,73900,73800,10226
20240313,135600,835776254400,73800,73900,73900,73800,7118
20240313,135500,835250699200,73900,73800,73900,73800,11391
20240313,135400,834409300100,73900,73800,73900,73800,9292
20240313,135300,833723082900,73800,73800,73900,73800,13072
20240313,135200,832757472700,73900,73800,73900,73800,7401
20240313,135100,832210819100,73900,73900,73900,73800,13105
20240313,135000,831242754800,73800,73900,73900,73800,7459
20240313,134900,830691871700,73800,73800,73900,73800,12357
20240313,134800,829779279000,73900,73900,73900,73800,10014
20240313,134700,829039528900,73900,73800,73900,73800,11939
20240313,134600,828157460200,73900,73900,73900,73800,19151
20240313,134500,826742874100,73800,73800,73900,73800,10145
20240313,134400,825993654800,73800,73800,73900,73800,17312
20240313,134300,824715560800,73800,73900,73900,73800,29301
20240313,134200,822552521800,73800,73800,73900,73700,118138
20240313,134100,813834148200,73800,73700,73800,73700,7459
20240313,134000,813284040100,73700,73700,73800,73700,13772
20240313,133900,812268218300,73800,73700,73800,73700,11835
20240313,133800,811395430600,73800,73800,73800,73700,10779
20240313,133700,810600639200,73700,73700,73800,73700,8336
20240313,133600,809986114000,73700,73800,73800,73700,11038
20240313,133500,809172219500,73800,73700,73800,73700,12586
20240313,133400,808244203900,73800,73800,73800,73700,18866
20240313,133300,806852616500,73800,73900,73900,73700,29630
20240313,133200,804665649600,73800,73800,73900,73800,25540
20240313,133100,802780601800,73700,73700,73900,73700,100065
20240313,133000,795395545300,73700,73800,73900,73700,72165
20240313,132900,790069874800,73800,73800,73900,73800,32928
20240313,132800,787639397500,73900,73800,73900,73800,22208
20240313,132700,786000154100,73800,73800,73900,73800,21892
20240313,132600,784384086100,73800,73800,73900,73800,200839
20240313,132500,769561848500,73800,73800,73900,73800,30579
20240313,132400,767304735900,73800,73900,73900,73800,12144
20240313,132300,766407728700,73900,73900,73900,73800,23944
20240313,132200,764638650300,73800,73900,73900,73800,9622
20240313,132100,763928243800,73900,73900,73900,73800,10793
20240313,132000,763131438300,73900,73900,73900,73800,7635
20240313,131900,762567627900,73800,73800,73900,73800,9161
20240313,131800,761891109000,73800,73900,73900,73800,10143
20240313,131700,761142067600,73800,73800,73900,73800,6047
20240313,131600,760695532300,73900,73800,73900,73800,8633
20240313,131500,760057984800,73900,73900,73900,73800,9836
20240313,131400,759331751500,73900,73900,73900,73800,5564
20240313,131300,758920695500,73900,73900,74000,73800,178052
20240313,131200,745762895900,73900,74000,74000,73900,6696
20240313,131100,745267743400,73900,73900,74000,73900,7547
20240313,131000,744709585400,73900,74000,74000,73900,7491
20240313,130900,744155508800,74000,74000,74000,73900,9940
20240313,130800,743420411700,74000,74000,74000,73900,7020
20240313,130700,742901256300,74000,74000,74000,73900,9158
20240313,130600,742223807400,74000,74000,74000,73900,12245
20240313,130500,741318134600,74000,73900,74000,73900,5262
20240313,130400,740929056900,74000,73900,74000,73900,6053
20240313,130300,740481496400,73900,74000,74000,73900,8286
20240313,130200,739868717900,74000,73900,74000,73900,5226
20240313,130100,739482222700,74000,73900,74000,73800,278819
20240313,130000,718876876900,73900,73900,73900,73800,17951
20240313,125900,717550682300,73900,73900,73900,73800,31467
20240313,125800,715225559100,73900,73900,73900,73800,13007
20240313,125700,714264699700,73900,73800,73900,73800,8371
20240313,125600,713646338100,73900,73800,73900,73800,8657
20240313,125500,713006791400,73800,73900,73900,73800,8708
20240313,125400,712363524300,73800,73900,73900,73800,4963
20240313,125300,711996916500,73900,73900,73900,73800,7262
20240313,125200,711460403600,73800,73900,73900,73800,6778
20240313,125100,710959670000,73800,73800,73900,73800,10989
20240313,125000,710148089700,73900,73900,73900,73800,5615
20240313,124900,709733241000,73900,73900,73900,73800,7073
20240313,124800,709210732600,73900,73900,73900,73800,8883
20240313,124700,708554481100,73900,73900,73900,73800,12320
20240313,124600,707644483100,73800,73900,73900,73800,4427
20240313,124500,707317412200,73900,73800,73900,73800,81468
20240313,124400,701304710100,73900,73800,73900,73800,7980
20240313,124300,700715322300,73800,73800,73900,73800,7967
20240313,124200,700126758600,73900,73900,73900,73800,5384
20240313,124100,699729068700,73900,73900,73900,73800,5744
20240313,124000,699304809700,73800,73800,73900,73800,4608
20240313,123900,698964462000,73800,73900,73900,73800,28885
20240313,123800,696830381700,73800,73900,73900,73800,30632
20240313,123700,694567013400,73900,73900,73900,73800,8297
20240313,123600,693954153100,73900,73900,73900,73800,6508
20240313,123500,693473464700,73800,73900,73900,73800,5249
20240313,123400,693085703200,73900,73800,73900,73800,4194
20240313,123300,692775944600,73800,73900,73900,73800,7286
20240313,123200,692237668800,73900,73900,73900,73800,7430
20240313,123100,691688886500,73900,73900,73900,73800,6027
20240313,123000,691243710800,73800,73900,73900,73800,7067
20240313,122900,690721642700,73900,73900,73900,73800,5421
20240313,122800,690321135900,73800,73900,73900,73800,5563
20240313,122700,689910243600,73900,73800,73900,73800,6297
20240313,122600,689445142400,73900,73900,73900,73800,7077
20240313,122500,688922485800,73900,73900,73900,73800,6364
20240313,122400,688452536400,73900,73800,73900,73800,6087
20240313,122300,688002939400,73900,73800,73900,73800,4910
20240313,122200,687640423900,73900,73900,73900,73800,3988
20240313,122100,687345774400,73900,73800,73900,73800,6338
20240313,122000,686877585100,73900,73900,73900,73800,119539
20240313,121900,678055314600,73800,73900,74000,73800,39700
20240313,121800,675121368300,74000,74000,74000,73900,7881
20240313,121700,674538645900,73900,73900,74000,73800,49683
20240313,121600,670867045400,73900,73900,73900,73800,29311
20240313,121500,668703413200,73900,73900,73900,73800,178636
20240313,121400,655502427200,73900,73800,73900,73800,3540
20240313,121300,655240937400,73800,73800,73900,73800,6115
20240313,121200,654789232600,73800,73900,73900,73800,6169
20240313,121100,654333683600,73900,73900,73900,73800,6716
20240313,121000,653837495400,73900,73900,73900,73800,53449
20240313,120900,649889980400,73900,73900,73900,73700,205268
20240313,120800,634734188600,73900,73900,73900,73800,174069
20240313,120700,621887341500,73900,73900,73900,73800,11117
20240313,120600,621066602300,73900,73900,73900,73800,12216
20240313,120500,620164146500,73900,73800,73900,73800,5533
20240313,120400,619755524500,73900,73800,73900,73800,5737
20240313,120300,619331688400,73900,74000,74000,73800,108248
20240313,120200,611332154500,73900,74000,74000,73800,104310
20240313,120100,603623457400,74000,74000,74000,73800,387880
20240313,120000,574958892400,74000,74000,74000,73900,37525
20240313,115900,572185435700,74000,74000,74000,73900,15531
20240313,115800,571037081900,74000,73900,74000,73900,18792
20240313,115700,569647395000,74000,74000,74000,73900,13677
20240313,115600,568636082700,74000,73900,74000,73900,15363
20240313,115500,567499970400,74000,74000,74000,73900,7670
20240313,115400,566932575000,74000,74000,74000,73900,13922
20240313,115300,565902508600,74000,74000,74000,73900,17541
20240313,115200,564604752600,74000,74000,74000,73900,13649
20240313,115100,563595000300,74000,74000,74000,73900,43337
20240313,115000,560388272100,74000,73900,74000,73900,7493
20240313,114900,559833988800,73900,73900,74000,73900,19595
20240313,114800,558384216700,74000,73900,74000,73900,9304
20240313,114700,557696138500,73900,73900,74000,73900,24713
20240313,114600,555867567900,74000,74000,74000,73900,8295
20240313,114500,555254120500,74000,74000,74000,73900,7281
20240313,114400,554715507800,73900,74000,74000,73900,17724
20240313,114300,553404547300,74000,74000,74000,73900,7826
20240313,114200,552825717600,74000,73900,74000,73900,8136
20240313,114100,552223826700,73900,73900,74000,73900,8006
20240313,114000,551631655900,74000,74000,74000,73900,12873
20240313,113900,550679325000,74000,74000,74000,73900,5258
20240313,113800,550290350900,74000,74000,74000,73900,8704
20240313,113700,549646397200,74000,73900,74000,73800,162493
20240313,113600,537637235600,73900,73900,73900,73800,23615
20240313,113500,535892431400,73900,73900,73900,73800,24267
20240313,113400,534099818400,73900,73900,73900,73800,7512
20240313,113300,533544855000,73900,73900,73900,73800,7202
20240313,113200,533012841500,73900,73900,73900,73800,6275
20240313,113100,532549470200,73800,73900,73900,73800,8634
20240313,113000,531911636300,73900,73800,73900,73800,8216
20240313,112900,531304799100,73900,73800,73900,73800,7674
20240313,112800,530738100300,73900,73900,73900,73800,9510
20240313,112700,530035677000,73900,73900,73900,73800,6899
20240313,112600,529525990800,73900,73800,73900,73800,32712
20240313,112500,527108832500,73900,73900,73900,73800,9954
20240313,112400,526373413000,73900,73800,73900,73800,6817
20240313,112300,525869770200,73900,73800,73900,73800,17820
20240313,112200,524553038200,73900,73800,73900,73800,9199
20240313,112100,523873429000,73900,73900,73900,73800,7355
20240313,112000,523330064100,73800,73800,73900,73800,6133
20240313,111900,522876962700,73800,73900,73900,73800,6064
20240313,111800,522429043000,73800,73900,73900,73800,9685
20240313,111700,521713849200,73900,73800,73900,73800,7140
20240313,111600,521186570300,73900,73900,73900,73800,5237
20240313,111500,520799726800,73900,73800,73900,73800,9016
20240313,111400,520133928100,73800,73800,73900,73800,5084
20240313,111300,519758447100,73800,73900,73900,73800,8648
20240313,111200,519119685700,73900,73900,73900,73800,9039
20240313,111100,518452188100,73900,73900,73900,73800,31378
20240313,111000,516136117900,73900,73800,73900,73800,6948
20240313,110900,515622827800,73900,73900,73900,73800,56853
20240313,110800,511421704600,73900,73900,73900,73800,18103
20240313,110700,510084419100,73900,73900,73900,73800,86619
20240313,110600,503683632300,73800,73900,73900,73800,14918
20240313,110500,502581509400,73900,73800,73900,73800,13683
20240313,110400,501570620000,73800,73800,73900,73800,10578
20240313,110300,500789289700,73900,73800,73900,73800,6963
20240313,110200,500275003400,73800,73900,73900,73800,5993
20240313,110100,499832254500,73800,73800,73900,73700,99924
20240313,110000,492457603100,73800,73800,73800,73700,7737
20240313,105900,491886794900,73700,73800,73800,73700,5225
20240313,105800,491501425900,73800,73800,73800,73700,6283
20240313,105700,491037914800,73800,73800,73800,73700,7402
20240313,105600,490491876800,73700,73700,73800,73700,10235
20240313,105500,489736753700,73800,73800,73800,73700,9186
20240313,105400,489058952800,73700,73800,73800,73700,22679
20240313,105300,487385406700,73800,73700,73800,73700,24429
20240313,105200,485582750000,73800,73800,73800,73700,270251
20240313,105100,465638570700,73700,73800,73800,73700,5070
20240313,105000,465264528500,73800,73700,73800,73700,8543
20240313,104900,464634658700,73800,73800,73800,73700,10240
20240313,104800,463879223100,73700,73800,73800,73700,7610
20240313,104700,463317832200,73800,73700,73800,73600,69528
20240313,104600,458193648100,73700,73700,73700,73600,9811
20240313,104500,457471207500,73600,73800,73800,73600,195931
20240313,104400,443032647000,73800,73800,73800,73700,8299
20240313,104300,442420673700,73700,73700,73800,73700,9518
20240313,104200,441718706300,73700,73700,73800,73700,9003
20240313,104100,441054868500,73700,73700,73800,73700,14753
20240313,104000,439967259300,73700,73800,73800,73700,9811
20240313,103900,439243596900,73800,73900,73900,73800,151452
20240313,103800,428066193300,73800,73900,73900,73800,17489
20240313,103700,426775030300,73900,73900,73900,73800,18511
20240313,103600,425408480500,73800,73900,73900,73800,14772
20240313,103500,424317961400,73800,73800,73900,73800,7524
20240313,103400,423762173500,73800,73900,73900,73800,5370
20240313,103300,423365560000,73900,73800,73900,73800,7803
20240313,103200,422789277800,73900,73800,73900,73800,15141
20240313,103100,421671235000,73900,73800,73900,73800,9083
20240313,103000,421000450700,73800,73900,73900,73800,9504
20240313,102900,420298316600,73900,73800,73900,73800,8979
20240313,102800,419634948300,73900,73800,73900,73800,15829
20240313,102700,418465452200,73900,73900,73900,73800,18110
20240313,102600,417127477100,73900,73900,73900,73800,10744
20240313,102500,416333634900,73900,73800,73900,73800,25512
20240313,102400,414448573200,73800,73900,73900,73800,17638
20240313,102300,413145308100,73900,73800,73900,73800,14717
20240313,102200,412058461000,73900,73900,73900,73800,9006
20240313,102100,411393144300,73900,73800,73900,73800,10612
20240313,102000,410609137500,73900,73900,74000,73800,79499
20240313,101900,404734273900,73900,73900,74000,73800,163765
20240313,101800,392632040300,73900,73900,73900,73800,19691
20240313,101700,391177187800,73800,73800,73900,73800,12511
20240313,101600,390253633200,73900,73800,73900,73800,26865
20240313,101500,388268588200,73800,73900,73900,73800,8908
20240313,101400,387610671800,73900,74000,74000,73800,50636
20240313,101300,383869205900,73900,74000,74000,73900,9373
20240313,101200,383176429100,73900,73900,74000,73900,7855
20240313,101100,382595532300,74000,74000,74000,73800,20612
20240313,101000,381072063500,73900,73900,74000,73900,58198
20240313,100900,376770958700,73900,74000,74000,73900,8539
20240313,100800,376139626500,73900,73900,74000,73800,133838
20240313,100700,366246590100,73900,73800,73900,73800,16209
20240313,100600,365048892600,73900,73900,73900,73800,8134
20240313,100500,364447951000,73800,73800,74000,73800,220870
20240313,100400,348125386900,73900,73900,73900,73800,7141
20240313,100300,347597993000,73900,73800,73900,73700,68912
20240313,100200,342512372700,73700,73800,73800,73700,10277
20240313,100100,341754193300,73800,73800,73800,73700,32379
20240313,100000,339364881500,73800,73800,73900,73700,43725
20240313,095900,336138011100,73900,73800,73900,73700,60981
20240313,095800,331637512000,73800,73700,73900,73700,147459
20240313,095700,320755329200,73800,73700,73800,73700,16786
20240313,095600,319517865200,73700,73800,73800,73700,17858
20240313,095500,318201610600,73700,73700,73800,73700,57289
20240313,095400,313974252600,73800,73700,73800,73700,11508
20240313,095300,313125582800,73700,73900,73900,73700,103100
20240313,095200,305517078400,73800,73900,73900,73800,23135
20240313,095100,303809087000,73900,73800,73900,73800,9993
20240313,095000,303071394000,73800,73900,73900,73800,28677
20240313,094900,300953591900,73900,73800,73900,73800,33666
20240313,094800,298468836000,73900,73800,73900,73800,16227
20240313,094700,297270689700,73800,73900,73900,73800,7437
20240313,094600,296721557600,73900,73900,73900,73800,13380
20240313,094500,295733232200,73900,73900,73900,73800,13977
20240313,094400,294700744000,73900,73900,73900,73800,37254
20240313,094300,291948156600,73900,73900,74000,73800,146955
20240313,094200,281087737100,73900,74000,74000,73900,16516
20240313,094100,279866252800,74000,74000,74000,73900,33684
20240313,094000,277374039000,74000,73900,74100,73900,222089
20240313,093900,260938914500,73900,74000,74000,73900,50324
20240313,093800,257219014800,74000,74000,74000,73900,34945
20240313,093700,254635930700,74000,74000,74100,73900,183689
20240313,093600,241042081500,74100,74100,74100,74000,50692
20240313,093500,237288957600,74100,74100,74100,74000,30738
20240313,093400,235012289800,74100,74100,74100,74000,36857
20240313,093300,232282435300,74000,74000,74100,74000,36585
20240313,093200,229573130600,74000,74000,74100,74000,12196
20240313,093100,228670131400,74100,74000,74100,73900,242089
20240313,093000,210753372000,73900,73900,74000,73900,65499
20240313,092900,205906951100,73900,74000,74000,73900,15663
20240313,092800,204748573800,74000,74000,74000,73900,95299
20240313,092700,197697553900,74000,74000,74000,73900,18892
20240313,092600,196300286800,73900,73900,74000,73800,128868
20240313,092500,186775134400,73800,73900,73900,73800,33079
20240313,092400,184331127900,73800,73900,73900,73800,65346
20240313,092300,179502460200,73800,73800,73900,73800,22085
20240313,092200,177870895500,73800,73900,73900,73800,39226
20240313,092100,174973613100,73900,73800,73900,73800,16888
20240313,092000,173726082400,73800,73900,73900,73800,19985
20240313,091900,172249480600,73900,73900,73900,73800,190107
20240313,091800,158201037100,73900,73700,73900,73700,266651
20240313,091700,138518402700,73800,73700,73800,73700,34451
20240313,091600,135978318800,73800,73700,73800,73700,21219
20240313,091500,134413892600,73700,73700,73800,73700,17303
20240313,091400,133138315300,73700,73700,73800,73700,26467
20240313,091300,131187133100,73800,73700,73800,73700,29443
20240313,091200,129015365800,73700,73700,73900,73700,114369
20240313,091100,120575186200,73800,73800,73900,73700,155310
20240313,091000,109112641200,73800,73900,73900,73800,21393
20240313,090900,107532813900,73900,73800,73900,73800,29959
20240313,090800,105319960900,73800,73800,73900,73800,64646
20240313,090700,100547983400,73900,73900,73900,73800,27735
20240313,090600,98499711500,73800,73700,73900,73700,127929
20240313,090500,89058622900,73700,73700,73800,73600,90094
20240313,090400,82417737000,73700,73700,73700,73600,143486
20240313,090300,71844801200,73600,73600,73700,73600,60710
20240313,090200,67374962500,73600,73700,73700,73500,156518
20240313,090100,55854405900,73600,73800,73800,73600,169248
20240313,090000,43379868500,73800,73700,73800,73600,587974