stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,184600,1578920596300,74300,74300,74300,74300,5636421
20240314,184500,1578920596300,74300,74300,74300,74300,0
20240314,184400,1578920596300,74300,74300,74300,74300,0
20240314,184300,1578920596300,74300,74300,74300,74300,0
20240314,184200,1578920596300,74300,74300,74300,74300,0
20240314,184100,1578920596300,74300,74300,74300,74300,0
20240314,184000,1578920596300,74300,74300,74300,74300,0
20240314,183900,1578920596300,74300,74300,74300,74300,0
20240314,183800,1578920596300,74300,74300,74300,74300,0
20240314,183700,1578920596300,74300,74300,74300,74300,0
20240314,183600,1578920596300,74300,74300,74300,74300,0
20240314,183500,1578920596300,74300,74300,74300,74300,0
20240314,183400,1578920596300,74300,74300,74300,74300,0
20240314,183300,1578920596300,74300,74300,74300,74300,0
20240314,183200,1578920596300,74300,74300,74300,74300,0
20240314,183100,1578920596300,74300,74300,74300,74300,0
20240314,183000,1578920596300,74300,74300,74300,74300,0
20240314,182900,1578920596300,74300,74300,74300,74300,0
20240314,182800,1578920596300,74300,74300,74300,74300,0
20240314,182700,1578920596300,74300,74300,74300,74300,0
20240314,182600,1578920596300,74300,74300,74300,74300,0
20240314,182500,1578920596300,74300,74300,74300,74300,0
20240314,182400,1578920596300,74300,74300,74300,74300,0
20240314,182300,1578920596300,74300,74300,74300,74300,0
20240314,182200,1578920596300,74300,74300,74300,74300,0
20240314,182100,1578920596300,74300,74300,74300,74300,0
20240314,182000,1578920596300,74300,74300,74300,74300,0
20240314,181900,1578920596300,74300,74300,74300,74300,0
20240314,181800,1578920596300,74300,74300,74300,74300,0
20240314,181700,1578920596300,74300,74300,74300,74300,0
20240314,181600,1578920596300,74300,74300,74300,74300,5636421
20240314,181500,1578920596300,74300,74300,74300,74300,0
20240314,181400,1578920596300,74300,74300,74300,74300,0
20240314,181300,1578920596300,74300,74300,74300,74300,0
20240314,181200,1578920596300,74300,74300,74300,74300,0
20240314,181100,1578920596300,74300,74300,74300,74300,0
20240314,181000,1578920596300,74300,74300,74300,74300,0
20240314,180900,1578920596300,74300,74300,74300,74300,0
20240314,180800,1578920596300,74300,74300,74300,74300,0
20240314,180700,1578920596300,74300,74300,74300,74300,0
20240314,180600,1578920596300,74300,74300,74300,74300,0
20240314,180500,1578920596300,74300,74300,74300,74300,0
20240314,180400,1578920596300,74300,74300,74300,74300,0
20240314,180300,1578920596300,74300,74300,74300,74300,0
20240314,180200,1578920596300,74300,74300,74300,74300,0
20240314,180100,1578920596300,74300,74300,74300,74300,0
20240314,180000,1578920596300,74300,74300,74300,74300,0
20240314,175900,1578920596300,74300,74300,74300,74300,0
20240314,175800,1578920596300,74300,74300,74300,74300,0
20240314,175700,1578920596300,74300,74300,74300,74300,0
20240314,175600,1578920596300,74300,74300,74300,74300,0
20240314,175500,1578920596300,74300,74300,74300,74300,0
20240314,175400,1578920596300,74300,74300,74300,74300,0
20240314,175300,1578920596300,74300,74300,74300,74300,0
20240314,175200,1578920596300,74300,74300,74300,74300,0
20240314,175100,1578920596300,74300,74300,74300,74300,0
20240314,175000,1578920596300,74300,74300,74300,74300,0
20240314,174900,1578920596300,74300,74300,74300,74300,0
20240314,174800,1578920596300,74300,74300,74300,74300,0
20240314,174700,1578920596300,74300,74300,74300,74300,0
20240314,174600,1578920596300,74300,74300,74300,74300,5636421
20240314,174500,1578920596300,74300,74300,74300,74300,0
20240314,174400,1578920596300,74300,74300,74300,74300,0
20240314,174300,1578920596300,74300,74300,74300,74300,0
20240314,174200,1578920596300,74300,74300,74300,74300,0
20240314,174100,1578920596300,74300,74300,74300,74300,0
20240314,174000,1578920596300,74300,74300,74300,74300,0
20240314,173900,1578920596300,74300,74300,74300,74300,0
20240314,173800,1578920596300,74300,74300,74300,74300,0
20240314,173700,1578920596300,74300,74300,74300,74300,0
20240314,173600,1578920596300,74300,74300,74300,74300,0
20240314,173500,1578920596300,74300,74300,74300,74300,0
20240314,173400,1578920596300,74300,74300,74300,74300,0
20240314,173300,1578920596300,74300,74300,74300,74300,0
20240314,173200,1578920596300,74300,74300,74300,74300,0
20240314,173100,1578920596300,74300,74300,74300,74300,0
20240314,173000,1578920596300,74300,74300,74300,74300,0
20240314,172900,1578920596300,74300,74300,74300,74300,0
20240314,172800,1578920596300,74300,74300,74300,74300,0
20240314,172700,1578920596300,74300,74300,74300,74300,0
20240314,172600,1578920596300,74300,74300,74300,74300,0
20240314,172500,1578920596300,74300,74300,74300,74300,0
20240314,172400,1578920596300,74300,74300,74300,74300,0
20240314,172300,1578920596300,74300,74300,74300,74300,0
20240314,172200,1578920596300,74300,74300,74300,74300,0
20240314,172100,1578920596300,74300,74300,74300,74300,0
20240314,172000,1578920596300,74300,74300,74300,74300,0
20240314,171900,1578920596300,74300,74300,74300,74300,0
20240314,171800,1578920596300,74300,74300,74300,74300,0
20240314,171700,1578920596300,74300,74300,74300,74300,0
20240314,171600,1578920596300,74300,74300,74300,74300,5636421
20240314,171500,1578920596300,74300,74300,74300,74300,0
20240314,171400,1578920596300,74300,74300,74300,74300,0
20240314,171300,1578920596300,74300,74300,74300,74300,0
20240314,171200,1578920596300,74300,74300,74300,74300,0
20240314,171100,1578920596300,74300,74300,74300,74300,0
20240314,171000,1578920596300,74300,74300,74300,74300,0
20240314,170900,1578920596300,74300,74300,74300,74300,0
20240314,170800,1578920596300,74300,74300,74300,74300,0
20240314,170700,1578920596300,74300,74300,74300,74300,0
20240314,170600,1578920596300,74300,74300,74300,74300,0
20240314,170500,1578920596300,74300,74300,74300,74300,0
20240314,170400,1578920596300,74300,74300,74300,74300,0
20240314,170300,1578920596300,74300,74300,74300,74300,0
20240314,170200,1578920596300,74300,74300,74300,74300,0
20240314,170100,1578920596300,74300,74300,74300,74300,0
20240314,170000,1578920596300,74300,74300,74300,74300,0
20240314,165900,1578920596300,74300,74300,74300,74300,0
20240314,165800,1578920596300,74300,74300,74300,74300,0
20240314,165700,1578920596300,74300,74300,74300,74300,0
20240314,165600,1578920596300,74300,74300,74300,74300,0
20240314,165500,1578920596300,74300,74300,74300,74300,0
20240314,165400,1578920596300,74300,74300,74300,74300,0
20240314,165300,1578920596300,74300,74300,74300,74300,0
20240314,165200,1578920596300,74300,74300,74300,74300,0
20240314,165100,1578920596300,74300,74300,74300,74300,0
20240314,165000,1578920596300,74300,74300,74300,74300,0
20240314,164900,1578920596300,74300,74300,74300,74300,0
20240314,164800,1578920596300,74300,74300,74300,74300,0
20240314,164700,1578920596300,74300,74300,74300,74300,0
20240314,164600,1578920596300,74300,74300,74300,74300,5636421
20240314,164500,1578920596300,74300,74300,74300,74300,0
20240314,164400,1578920596300,74300,74300,74300,74300,0
20240314,164300,1578920596300,74300,74300,74300,74300,0
20240314,164200,1578920596300,74300,74300,74300,74300,0
20240314,164100,1578920596300,74300,74300,74300,74300,0
20240314,164000,1578920596300,74300,74300,74300,74300,0
20240314,163900,1578920596300,74300,74300,74300,74300,0
20240314,163800,1578920596300,74300,74300,74300,74300,0
20240314,163700,1578920596300,74300,74300,74300,74300,0
20240314,163600,1578920596300,74300,74300,74300,74300,0
20240314,163500,1578920596300,74300,74300,74300,74300,0
20240314,163400,1578920596300,74300,74300,74300,74300,0
20240314,163300,1578920596300,74300,74300,74300,74300,0
20240314,163200,1578920596300,74300,74300,74300,74300,0
20240314,163100,1578920596300,74300,74300,74300,74300,0
20240314,163000,1578920596300,74300,74300,74300,74300,0
20240314,162900,1578920596300,74300,74300,74300,74300,0
20240314,162800,1578920596300,74300,74300,74300,74300,0
20240314,162700,1578920596300,74300,74300,74300,74300,0
20240314,162600,1578920596300,74300,74300,74300,74300,0
20240314,162500,1578920596300,74300,74300,74300,74300,0
20240314,162400,1578920596300,74300,74300,74300,74300,0
20240314,162300,1578920596300,74300,74300,74300,74300,0
20240314,162200,1578920596300,74300,74300,74300,74300,0
20240314,162100,1578920596300,74300,74300,74300,74300,0
20240314,162000,1578920596300,74300,74300,74300,74300,0
20240314,161900,1578920596300,74300,74300,74300,74300,0
20240314,161800,1578920596300,74300,74300,74300,74300,0
20240314,161700,1578920596300,74300,74300,74300,74300,0
20240314,161600,1578920596300,74300,74300,74300,74300,5636421
20240314,161500,1578920596300,74300,74300,74300,74300,0
20240314,161400,1578920596300,74300,74300,74300,74300,0
20240314,161300,1578920596300,74300,74300,74300,74300,0
20240314,161200,1578920596300,74300,74300,74300,74300,0
20240314,161100,1578920596300,74300,74300,74300,74300,0
20240314,161000,1578920596300,74300,74300,74300,74300,0
20240314,160900,1578920596300,74300,74300,74300,74300,0
20240314,160800,1578920596300,74300,74300,74300,74300,0
20240314,160700,1578920596300,74300,74300,74300,74300,0
20240314,160600,1578920596300,74300,74300,74300,74300,0
20240314,160500,1578920596300,74300,74300,74300,74300,0
20240314,160400,1578920596300,74300,74300,74300,74300,0
20240314,160300,1578920596300,74300,74300,74300,74300,0
20240314,160200,1578920596300,74300,74300,74300,74300,0
20240314,160100,1578920596300,74300,74300,74300,74300,0
20240314,160000,1578920596300,74300,74300,74300,74300,0
20240314,155900,1578920596300,74300,74300,74300,74300,0
20240314,155800,1578920596300,74300,74300,74300,74300,0
20240314,155700,1578920596300,74300,74300,74300,74300,0
20240314,155600,1578920596300,74300,74300,74300,74300,0
20240314,155500,1578920596300,74300,74300,74300,74300,0
20240314,155400,1578920596300,74300,74300,74300,74300,0
20240314,155300,1578920596300,74300,74300,74300,74300,0
20240314,155200,1578920596300,74300,74300,74300,74300,0
20240314,155100,1578920596300,74300,74300,74300,74300,0
20240314,155000,1578920596300,74300,74300,74300,74300,0
20240314,154900,1578920596300,74300,74300,74300,74300,0
20240314,154800,1578920596300,74300,74300,74300,74300,0
20240314,154700,1578920596300,74300,74300,74300,74300,0
20240314,154600,1578920596300,74300,74300,74300,74300,5636421
20240314,154500,1578920596300,74300,74300,74300,74300,0
20240314,154400,1578920596300,74300,74300,74300,74300,0
20240314,154300,1578920596300,74300,74300,74300,74300,0
20240314,154200,1578920596300,74300,74300,74300,74300,0
20240314,154100,1578920596300,74300,74300,74300,74300,0
20240314,154000,1578920596300,74300,74300,74300,74300,0
20240314,153900,1578920596300,74300,74300,74300,74300,0
20240314,153800,1578920596300,74300,74300,74300,74300,0
20240314,153700,1578920596300,74300,74300,74300,74300,0
20240314,153600,1578920596300,74300,74300,74300,74300,0
20240314,153500,1578920596300,74300,74300,74300,74300,0
20240314,153400,1578920596300,74300,74300,74300,74300,0
20240314,153300,1578920596300,74300,74300,74300,74300,0
20240314,153200,1578920596300,74300,74300,74300,74300,0
20240314,153100,1578920596300,74300,74300,74300,74300,0
20240314,153000,1578920596300,74300,74300,74300,74300,5636421
20240314,152900,1160134516000,74100,74100,74100,74100,0
20240314,152800,1160134516000,74100,74100,74100,74100,0
20240314,152700,1160134516000,74100,74100,74100,74100,0
20240314,152600,1160134516000,74100,74100,74100,74100,0
20240314,152500,1160134516000,74100,74100,74100,74100,0
20240314,152400,1160134516000,74100,74100,74100,74100,0
20240314,152300,1160134516000,74100,74100,74100,74100,0
20240314,152200,1160134516000,74100,74100,74100,74100,0
20240314,152100,1160134516000,74100,74100,74100,74100,0
20240314,152000,1160134516000,74100,74100,74100,74100,0
20240314,151900,1160134516000,74100,74100,74100,74000,116941
20240314,151800,1151479729600,74000,74100,74100,74000,46550
20240314,151700,1148030935400,74100,74100,74100,74000,30545
20240314,151600,1145768526400,74100,74000,74100,74000,83817
20240314,151500,1139559365800,74000,74100,74100,74000,24478
20240314,151400,1137747089000,74000,74000,74100,74000,24945
20240314,151300,1135900104100,74100,74100,74100,74000,23725
20240314,151200,1134143346100,74000,74000,74100,74000,74417
20240314,151100,1128631144800,74000,74000,74100,74000,90054
20240314,151000,1121966604200,74000,74000,74100,74000,96855
20240314,150900,1114791971700,74000,74000,74100,74000,16508
20240314,150800,1113569752500,74000,74000,74100,74000,27194
20240314,150700,1111556027300,74100,74000,74100,74000,17439
20240314,150600,1110265042600,74000,74000,74100,74000,23178
20240314,150500,1108549166700,74000,74100,74100,74000,17115
20240314,150400,1107282127800,74100,74100,74100,74000,148275
20240314,150300,1096296424700,74100,74100,74100,74000,20700
20240314,150200,1094764039900,74000,74100,74200,74000,151919
20240314,150100,1083507982900,74100,74100,74200,74100,24658
20240314,150000,1081680350600,74100,74200,74200,74100,73599
20240314,145900,1076226127600,74100,74200,74200,74100,23190
20240314,145800,1074507057000,74200,74100,74200,74100,18846
20240314,145700,1073109789900,74100,74200,74200,74100,22047
20240314,145600,1071475262700,74100,74100,74200,74100,15650
20240314,145500,1070314968700,74100,74200,74200,74100,17028
20240314,145400,1069052570300,74200,74300,74300,74100,185851
20240314,145300,1055262470500,74200,74300,74300,74200,17844
20240314,145200,1053937781800,74300,74300,74300,74200,21550
20240314,145100,1052337853900,74200,74200,74300,74200,16311
20240314,145000,1051127046200,74200,74200,74300,74200,20757
20240314,144900,1049585909000,74200,74200,74300,74200,20939
20240314,144800,1048031309000,74200,74300,74300,74200,25179
20240314,144700,1046162341700,74200,74300,74300,74200,35147
20240314,144600,1043552178600,74200,74200,74300,74200,24917
20240314,144500,1041702442400,74200,74300,74300,74200,44979
20240314,144400,1038362360500,74300,74300,74300,74200,19301
20240314,144300,1036929297000,74200,74200,74300,74200,27782
20240314,144200,1034867120300,74200,74300,74300,74200,17592
20240314,144100,1033560996000,74300,74200,74300,74200,15170
20240314,144000,1032434680000,74200,74200,74300,74200,13585
20240314,143900,1031426189000,74200,74300,74300,74200,45512
20240314,143800,1028047656000,74300,74200,74300,74200,23755
20240314,143700,1026283325500,74300,74300,74300,74200,13409
20240314,143600,1025287715800,74200,74200,74300,74200,16352
20240314,143500,1024073642000,74200,74300,74300,74200,15596
20240314,143400,1022915927900,74200,74300,74300,74200,17538
20240314,143300,1021614071300,74200,74300,74300,74200,15720
20240314,143200,1020446919000,74300,74300,74300,74200,17033
20240314,143100,1019182516300,74300,74300,74300,74200,20818
20240314,143000,1017636872300,74200,74300,74300,74200,16405
20240314,142900,1016419006200,74200,74200,74300,74200,19080
20240314,142800,1015002712000,74200,74200,74300,74200,13457
20240314,142700,1014003508700,74200,74200,74300,74200,31818
20240314,142600,1011641553100,74200,74200,74300,74200,11834
20240314,142500,1010762904800,74200,74200,74300,74200,14449
20240314,142400,1009689950900,74200,74300,74300,74200,13033
20240314,142300,1008722251700,74300,74200,74300,74200,13306
20240314,142200,1007734229300,74200,74200,74300,74200,13186
20240314,142100,1006755190400,74200,74200,74300,74200,11433
20240314,142000,1005906279600,74300,74100,74300,74100,107441
20240314,141900,997934632400,74100,74300,74300,74100,148074
20240314,141800,986946948500,74300,74200,74300,74200,14700
20240314,141700,985855411400,74200,74200,74300,74200,12157
20240314,141600,984952761700,74200,74100,74300,74100,130101
20240314,141500,975298948700,74200,74100,74200,74100,19477
20240314,141400,973854384600,74100,74100,74200,74100,14618
20240314,141300,972770268600,74100,74100,74200,74100,33117
20240314,141200,970315315100,74100,74200,74200,74100,19535
20240314,141100,968866311300,74100,74200,74200,74100,14790
20240314,141000,967769582500,74100,74200,74200,74100,22348
20240314,140900,966112217500,74100,74100,74200,74100,27182
20240314,140800,964095821100,74100,74100,74200,74100,22919
20240314,140700,962395654000,74100,74200,74200,74100,29606
20240314,140600,960199464600,74200,74100,74200,74100,30827
20240314,140500,957912763900,74200,74200,74200,74100,40785
20240314,140400,954887158300,74100,74200,74200,74100,15798
20240314,140300,953715625300,74100,74200,74200,74100,15202
20240314,140200,952588423800,74100,74200,74200,74100,13627
20240314,140100,951578149100,74200,74200,74200,74100,15204
20240314,140000,950450782700,74100,74200,74200,74100,13251
20240314,135900,949468202100,74100,74200,74200,74100,19778
20240314,135800,948001707800,74200,74100,74200,74100,11857
20240314,135700,947122383100,74200,74100,74200,74100,12303
20240314,135600,946209842200,74100,74100,74200,74100,16774
20240314,135500,944965990400,74100,74100,74200,74100,14323
20240314,135400,943904012400,74100,74200,74200,74100,9001
20240314,135300,943236383700,74200,74200,74200,74100,9789
20240314,135200,942510241900,74200,74200,74200,74100,8473
20240314,135100,941881796900,74200,74100,74200,74000,215091
20240314,135000,925943584300,74100,74100,74100,74000,22751
20240314,134900,924259054600,74000,74100,74100,74000,14282
20240314,134800,923201068000,74000,74100,74100,74000,15463
20240314,134700,922055550700,74000,74100,74100,74000,23124
20240314,134600,920343647200,74000,74100,74100,74000,17575
20240314,134500,919042096000,74100,74100,74100,74000,11975
20240314,134400,918155064800,74100,74000,74100,74000,10431
20240314,134300,917382656000,74000,74000,74100,74000,11383
20240314,134200,916539457900,74000,74100,74100,74000,12731
20240314,134100,915596472200,74100,74000,74100,74000,12244
20240314,134000,914689881900,74000,74000,74100,74000,13357
20240314,133900,913700614300,74000,74100,74100,74000,80079
20240314,133800,907767442300,74100,74000,74100,74000,14527
20240314,133700,906691813400,74100,74200,74200,74000,214278
20240314,133600,890813819800,74200,74100,74200,74100,14260
20240314,133500,889756495700,74100,74200,74200,74100,15175
20240314,133400,888630814200,74200,74200,74200,74100,10709
20240314,133300,887836553200,74100,74100,74200,74100,7193
20240314,133200,887303078600,74200,74300,74300,74100,174320
20240314,133100,874368634600,74200,74300,74300,74200,11145
20240314,133000,873540946900,74300,74200,74300,74200,12618
20240314,132900,872604016300,74200,74200,74300,74200,14689
20240314,132800,871513356500,74300,74300,74300,74200,11617
20240314,132700,870650785500,74200,74300,74300,74200,12402
20240314,132600,869729570800,74200,74200,74300,74200,9857
20240314,132500,868997658900,74300,74200,74300,74200,14478
20240314,132400,867922785200,74200,74300,74300,74200,16233
20240314,132300,866717602300,74200,74300,74300,74200,12958
20240314,132200,865755591300,74200,74200,74300,74200,22324
20240314,132100,864098522700,74200,74300,74300,74200,32940
20240314,132000,861653756900,74300,74300,74300,74200,12350
20240314,131900,860736772700,74300,74300,74300,74200,12130
20240314,131800,859836119800,74300,74300,74300,74200,9329
20240314,131700,859143263800,74300,74300,74300,74200,9735
20240314,131600,858420171600,74200,74200,74300,74200,8675
20240314,131500,857775927800,74300,74200,74300,74200,13702
20240314,131400,856758671200,74200,74300,74300,74200,9670
20240314,131300,856040600700,74300,74200,74300,74200,11116
20240314,131200,855215089300,74300,74300,74300,74200,9148
20240314,131100,854535833500,74200,74200,74300,74200,10343
20240314,131000,853767725600,74200,74300,74300,74200,9920
20240314,130900,853031116400,74300,74300,74300,74200,19170
20240314,130800,851608353500,74300,74300,74300,74200,9087
20240314,130700,850933583600,74200,74200,74300,74100,236102
20240314,130600,833414469500,74200,74300,74300,74200,11796
20240314,130500,832538265600,74200,74300,74300,74200,10778
20240314,130400,831737908500,74300,74200,74300,74200,7064
20240314,130300,831213271400,74200,74200,74300,74200,9826
20240314,130200,830483583900,74300,74300,74300,74200,6963
20240314,130100,829966404100,74200,74200,74300,74100,174450
20240314,130000,817022155400,74100,74200,74200,74100,18457
20240314,125900,815653199900,74100,74100,74200,74100,11919
20240314,125800,814769124400,74100,74100,74200,74100,7202
20240314,125700,814235101300,74100,74100,74200,74100,13802
20240314,125600,813211382800,74100,74200,74200,74100,10108
20240314,125500,812461572800,74200,74100,74200,74100,11057
20240314,125400,811641726900,74200,74100,74200,74100,10295
20240314,125300,810878408200,74100,74200,74200,74100,7235
20240314,125200,810341767500,74100,74100,74200,74100,7403
20240314,125100,809792837000,74200,74000,74200,74000,111617
20240314,125000,801522526100,74100,74000,74100,74000,9562
20240314,124900,800814497700,74100,74100,74100,74000,9851
20240314,124800,800085033900,74100,74100,74100,74000,5532
20240314,124700,799675459600,74000,74100,74100,74000,9869
20240314,124600,798944532900,74000,74200,74200,74000,167625
20240314,124500,786523558100,74100,74200,74200,74100,16063
20240314,124400,785332828500,74100,74100,74200,74100,10751
20240314,124300,784535699000,74100,74200,74200,74100,9596
20240314,124200,783824346900,74200,74200,74200,74100,7843
20240314,124100,783242749200,74200,74200,74200,74100,12866
20240314,124000,782288924000,74200,74100,74200,74100,11128
20240314,123900,781463941500,74100,74100,74200,74100,8483
20240314,123800,780834941500,74200,74100,74200,74100,9375
20240314,123700,780139712300,74100,74100,74200,74100,17401
20240314,123600,778850017700,74100,74200,74200,74100,8166
20240314,123500,778244545400,74200,74100,74200,74100,8267
20240314,123400,777631504500,74200,74200,74200,74100,9182
20240314,123300,776950672300,74200,74100,74200,74100,6768
20240314,123200,776448838800,74200,74200,74200,74100,10329
20240314,123100,775683109500,74200,74100,74200,74100,10369
20240314,123000,774914299500,74200,74300,74300,74100,247417
20240314,122900,756555954900,74200,74300,74300,74200,10211
20240314,122800,755797828800,74300,74300,74300,74200,15570
20240314,122700,754641878700,74200,74300,74300,74200,8118
20240314,122600,754038942100,74300,74300,74300,74200,12726
20240314,122500,753094040800,74300,74200,74300,74200,7211
20240314,122400,752558600500,74200,74200,74300,74200,10039
20240314,122300,751813127700,74300,74200,74300,74200,5542
20240314,122200,751401546000,74300,74300,74300,74200,7705
20240314,122100,750829346700,74300,74300,74300,74200,11255
20240314,122000,749993467600,74300,74300,74300,74200,12095
20240314,121900,749095540400,74300,74300,74300,74200,12288
20240314,121800,748182988700,74200,74200,74300,74200,7776
20240314,121700,747605559100,74300,74200,74300,74200,8348
20240314,121600,746985641600,74300,74200,74300,74200,32095
20240314,121500,744603423000,74300,74200,74300,74200,11196
20240314,121400,743771995000,74300,74300,74300,74200,23991
20240314,121300,741989780600,74200,74300,74300,74200,8154
20240314,121200,741384147500,74300,74300,74300,74200,16950
20240314,121100,740124999200,74300,74300,74300,74200,17462
20240314,121000,738827773900,74300,74200,74300,74200,7511
20240314,120900,738269951400,74300,74200,74300,74200,5404
20240314,120800,737868702200,74200,74200,74300,74200,7955
20240314,120700,737277977300,74300,74200,74300,74200,6774
20240314,120600,736774884100,74300,74300,74300,74200,8299
20240314,120500,736158605300,74300,74300,74300,74200,5774
20240314,120400,735729806800,74300,74300,74300,74200,6744
20240314,120300,735228967100,74300,74200,74300,74200,6395
20240314,120200,734754131000,74200,74300,74300,74200,5088
20240314,120100,734376262100,74300,74300,74400,74200,118538
20240314,120000,725568622400,74400,74400,74400,74300,31094
20240314,115900,723257818900,74400,74300,74400,74300,18004
20240314,115800,721919451600,74400,74400,74400,74300,41529
20240314,115700,718833196500,74300,74400,74400,74300,15448
20240314,115600,717684755700,74400,74400,74400,74300,18699
20240314,115500,716294074000,74400,74400,74400,74300,87527
20240314,115400,709784446900,74400,74400,74400,74300,13124
20240314,115300,708808568200,74300,74400,74400,74300,7843
20240314,115200,708225337500,74400,74400,74400,74300,8044
20240314,115100,707627319000,74300,74300,74400,74300,14258
20240314,115000,706567088900,74400,74300,74400,74300,8961
20240314,114900,705900791300,74400,74300,74400,74300,8901
20240314,114800,705238885400,74400,74300,74400,74300,9565
20240314,114700,704527442100,74400,74300,74400,74300,10093
20240314,114600,703777001600,74300,74400,74400,74300,7564
20240314,114500,703214545300,74400,74400,74400,74300,5553
20240314,114400,702801615700,74300,74300,74400,74300,9347
20240314,114300,702106500400,74300,74400,74400,74300,10433
20240314,114200,701330576400,74400,74300,74400,74200,207615
20240314,114100,685904155800,74300,74200,74300,74200,28456
20240314,114000,683790006200,74200,74300,74300,74200,14820
20240314,113900,682689137300,74300,74300,74300,74200,6825
20240314,113800,682182227700,74300,74200,74300,74200,12882
20240314,113700,681225504700,74200,74200,74300,74200,7620
20240314,113600,680659628100,74200,74300,74300,74200,23491
20240314,113500,678914553000,74200,74300,74300,74200,11423
20240314,113400,678066407700,74300,74200,74300,74200,7788
20240314,113300,677488188900,74300,74300,74300,74200,32845
20240314,113200,675050138300,74200,74300,74300,74200,7618
20240314,113100,674484549200,74200,74300,74300,74200,114907
20240314,113000,665957690900,74300,74300,74300,74200,8965
20240314,112900,665291824900,74300,74300,74300,74200,10143
20240314,112800,664538601300,74300,74300,74300,74200,12549
20240314,112700,663606561900,74300,74200,74300,74200,9391
20240314,112600,662909094800,74200,74400,74400,74200,52254
20240314,112500,659026739800,74300,74200,74400,74200,167891
20240314,112400,646551780300,74300,74200,74300,74200,8854
20240314,112300,645894141400,74300,74300,74300,74200,13152
20240314,112200,644917226600,74300,74300,74300,74200,13779
20240314,112100,643893681600,74300,74400,74400,74200,186120
20240314,112000,630063391700,74400,74400,74400,74300,16138
20240314,111900,628862967300,74300,74200,74400,74200,279244
20240314,111800,608111246300,74300,74300,74300,74200,21695
20240314,111700,606499842800,74300,74200,74300,74200,13395
20240314,111600,605505137800,74200,74300,74300,74200,11514
20240314,111500,604650061400,74300,74300,74300,74200,12211
20240314,111400,603743186400,74200,74300,74300,74200,14059
20240314,111300,602699118200,74200,74300,74300,74200,10033
20240314,111200,601953947000,74300,74300,74300,74200,15774
20240314,111100,600782755000,74200,74300,74300,74200,16536
20240314,111000,599554781200,74300,74200,74300,74200,16271
20240314,110900,598346568300,74300,74300,74300,74200,18898
20240314,110800,596943569000,74300,74200,74300,74200,16702
20240314,110700,595703506100,74300,74300,74300,74200,10727
20240314,110600,594906866400,74200,74200,74300,74200,13406
20240314,110500,593911353400,74200,74300,74300,74200,9681
20240314,110400,593192464200,74200,74200,74300,74200,7988
20240314,110300,592599225900,74200,74300,74300,74100,126800
20240314,110200,583189721600,74300,74200,74300,74100,176391
20240314,110100,570099681200,74200,74100,74200,74100,13862
20240314,110000,569071599100,74200,74100,74200,74000,68353
20240314,105900,564005800600,74100,74100,74200,74100,115310
20240314,105800,555460674400,74200,74200,74200,74100,11791
20240314,105700,554586058200,74100,74100,74200,74100,12680
20240314,105600,553645629100,74200,74100,74200,74100,19333
20240314,105500,552211722400,74100,74200,74200,74100,38138
20240314,105400,549384457500,74200,74000,74200,73900,385657
20240314,105300,520816649500,74000,74000,74000,73900,11268
20240314,105200,519983264300,74000,73900,74000,73900,9303
20240314,105100,519295170100,73900,74000,74000,73900,11606
20240314,105000,518436582600,73900,74000,74000,73900,17155
20240314,104900,517167640700,74000,74000,74000,73900,23838
20240314,104800,515403896800,74000,73900,74000,73900,5713
20240314,104700,514981314000,73900,73900,74000,73900,8183
20240314,104600,514376217600,73900,74000,74000,73900,8827
20240314,104500,513723349200,74000,73900,74000,73900,17675
20240314,104400,512416377900,74000,73900,74000,73900,8931
20240314,104300,511756008400,74000,73800,74000,73800,138547
20240314,104200,501516242900,73900,73800,73900,73800,14103
20240314,104100,500474577400,73800,73900,73900,73800,5414
20240314,104000,500074699400,73800,73800,73900,73800,6981
20240314,103900,499559029700,73800,73900,73900,73800,15090
20240314,103800,498444213800,73900,73900,73900,73800,11515
20240314,103700,497593670500,73800,73800,73900,73700,68747
20240314,103600,492519892000,73800,73800,73800,73700,14551
20240314,103500,491446245500,73800,73700,73800,73700,15938
20240314,103400,490270442700,73700,73800,73800,73700,6867
20240314,103300,489763984200,73800,73800,73800,73700,13751
20240314,103200,488750213300,73800,73800,73800,73700,6332
20240314,103100,488283099300,73800,73900,73900,73700,75629
20240314,103000,482700936200,73900,73900,73900,73800,8948
20240314,102900,482040194400,73900,73900,73900,73800,11925
20240314,102800,481159743200,73900,73900,73900,73800,14876
20240314,102700,480061500300,73900,73800,73900,73800,14503
20240314,102600,478990631600,73800,73800,73900,73800,9816
20240314,102500,478265715800,73800,73800,73900,73800,13832
20240314,102400,477244408000,73900,73900,73900,73800,17390
20240314,102300,475960403000,73800,73800,73900,73800,27937
20240314,102200,473897385000,73900,73800,73900,73800,11897
20240314,102100,473018909400,73900,73900,73900,73800,16914
20240314,102000,471770121300,73800,73900,73900,73800,16280
20240314,101900,470568153900,73900,73900,73900,73800,8432
20240314,101800,469945377100,73900,73900,73900,73800,11917
20240314,101700,469065490700,73900,73800,73900,73700,82579
20240314,101600,462970667800,73800,73700,73800,73700,27905
20240314,101500,460911545700,73800,73800,73800,73700,6972
20240314,101400,460397089300,73800,73800,73900,73700,91722
20240314,101300,453627774800,73800,73800,73900,73800,6674
20240314,101200,453134875500,73800,73800,73900,73800,19166
20240314,101100,451720006200,73900,73800,74000,73800,89681
20240314,101000,445092655100,73900,73900,74000,73800,299747
20240314,100900,422942476600,73900,73800,73900,73800,18637
20240314,100800,421566484600,73900,73800,73900,73800,10976
20240314,100700,420755976900,73900,73800,73900,73800,8483
20240314,100600,420129467700,73900,73900,73900,73800,9977
20240314,100500,419392757200,73800,73800,73900,73800,7151
20240314,100400,418864714100,73800,73800,73900,73800,13060
20240314,100300,417900447600,73900,73900,73900,73800,8346
20240314,100200,417284231500,73800,73900,73900,73800,24893
20240314,100100,415445173500,73900,73900,73900,73800,5521
20240314,100000,415037480800,73900,73800,73900,73700,115683
20240314,095900,406499942000,73900,73700,73900,73700,92160
20240314,095800,399698353700,73800,73700,73800,73700,44803
20240314,095700,396395160600,73700,73700,73800,73700,15065
20240314,095600,395284572500,73700,73700,73800,73600,215939
20240314,095500,379372626400,73700,73700,73800,73700,14288
20240314,095400,378319395600,73800,73800,73900,73700,202457
20240314,095300,363381736400,73800,73800,73900,73800,12189
20240314,095200,362481774700,73900,73800,73900,73800,16022
20240314,095100,361298783900,73900,73900,73900,73800,126069
20240314,095000,351983919300,73900,73900,73900,73800,12612
20240314,094900,351052602400,73900,73900,73900,73800,12220
20240314,094800,350150346900,73800,73800,73900,73800,14335
20240314,094700,349091871700,73900,73900,73900,73800,16156
20240314,094600,347898843700,73800,73800,73900,73800,13652
20240314,094500,346891187300,73800,73900,73900,73800,18576
20240314,094400,345519676900,73800,73800,73900,73800,31422
20240314,094300,343200216500,73800,73800,73900,73800,14385
20240314,094200,342138390100,73800,73900,74000,73800,152792
20240314,094100,330847999100,74000,74000,74000,73900,17493
20240314,094000,329554734000,74000,74000,74000,73900,18929
20240314,093900,328155104000,74000,74000,74100,74000,52002
20240314,093800,324306805300,74000,74200,74200,73900,255351
20240314,093700,305399502000,74100,74200,74200,74100,31357
20240314,093600,303075410200,74200,74100,74200,74100,27473
20240314,093500,301039068700,74100,74100,74200,74100,48221
20240314,093400,297465392400,74100,74200,74200,74100,35143
20240314,093300,294860094700,74100,74100,74200,74100,17496
20240314,093200,293562759700,74100,74200,74200,74100,24446
20240314,093100,291750028500,74200,74100,74200,74100,25590
20240314,093000,289852501800,74200,74200,74200,74100,21010
20240314,092900,288294127300,74200,74300,74300,74100,137465
20240314,092800,278094057500,74300,74200,74300,74200,21995
20240314,092700,276461289600,74300,74300,74400,74200,17258
20240314,092600,275179234900,74300,74200,74400,74200,83047
20240314,092500,269009959500,74300,74300,74400,74200,113723
20240314,092400,260559981700,74300,74300,74400,74300,14331
20240314,092300,259494720800,74300,74300,74400,74300,16080
20240314,092200,258299521800,74300,74300,74400,74200,107802
20240314,092100,250289443400,74200,74400,74400,74200,138375
20240314,092000,240007746500,74300,74400,74400,74300,23984
20240314,091900,238224996500,74300,74400,74400,74300,26230
20240314,091800,236274643900,74300,74300,74400,74300,15395
20240314,091700,235130297300,74300,74300,74400,74300,62953
20240314,091600,230451528200,74300,74300,74400,74300,18379
20240314,091500,229085571000,74300,74400,74400,74300,47866
20240314,091400,225526002400,74300,74300,74400,74300,46628
20240314,091300,222058321800,74400,74200,74400,74200,99060
20240314,091200,214695736600,74300,74300,74300,74200,49261
20240314,091100,211036513000,74200,74300,74400,74200,128688
20240314,091000,201471472400,74300,74300,74400,74200,118295
20240314,090900,192679798600,74200,74400,74400,74200,177825
20240314,090800,179467429100,74400,74300,74400,74300,51844
20240314,090700,175612213300,74400,74300,74400,74300,25883
20240314,090600,173687247100,74400,74300,74400,74300,49375
20240314,090500,170015546300,74400,74400,74400,74300,37461
20240314,090400,167229387800,74300,74300,74500,74300,556737
20240314,090300,125795618300,74400,74300,74400,74300,123196
20240314,090200,116636035600,74300,74300,74400,74200,354601
20240314,090100,90282616400,74400,74400,74400,74300,141941
20240314,090000,79725720200,74300,74400,74500,74300,1038605