stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,184400,1610523009800,72300,72300,72300,72300,5332830
20240315,184300,1610523009800,72300,72300,72300,72300,0
20240315,184200,1610523009800,72300,72300,72300,72300,0
20240315,184100,1610523009800,72300,72300,72300,72300,0
20240315,184000,1610523009800,72300,72300,72300,72300,0
20240315,183900,1610523009800,72300,72300,72300,72300,0
20240315,183800,1610523009800,72300,72300,72300,72300,0
20240315,183700,1610523009800,72300,72300,72300,72300,0
20240315,183600,1610523009800,72300,72300,72300,72300,0
20240315,183500,1610523009800,72300,72300,72300,72300,0
20240315,183400,1610523009800,72300,72300,72300,72300,0
20240315,183300,1610523009800,72300,72300,72300,72300,0
20240315,183200,1610523009800,72300,72300,72300,72300,0
20240315,183100,1610523009800,72300,72300,72300,72300,0
20240315,183000,1610523009800,72300,72300,72300,72300,0
20240315,182900,1610523009800,72300,72300,72300,72300,0
20240315,182800,1610523009800,72300,72300,72300,72300,0
20240315,182700,1610523009800,72300,72300,72300,72300,0
20240315,182600,1610523009800,72300,72300,72300,72300,0
20240315,182500,1610523009800,72300,72300,72300,72300,0
20240315,182400,1610523009800,72300,72300,72300,72300,0
20240315,182300,1610523009800,72300,72300,72300,72300,0
20240315,182200,1610523009800,72300,72300,72300,72300,0
20240315,182100,1610523009800,72300,72300,72300,72300,0
20240315,182000,1610523009800,72300,72300,72300,72300,0
20240315,181900,1610523009800,72300,72300,72300,72300,0
20240315,181800,1610523009800,72300,72300,72300,72300,0
20240315,181700,1610523009800,72300,72300,72300,72300,0
20240315,181600,1610523009800,72300,72300,72300,72300,0
20240315,181500,1610523009800,72300,72300,72300,72300,0
20240315,181400,1610523009800,72300,72300,72300,72300,5332830
20240315,181300,1610523009800,72300,72300,72300,72300,0
20240315,181200,1610523009800,72300,72300,72300,72300,0
20240315,181100,1610523009800,72300,72300,72300,72300,0
20240315,181000,1610523009800,72300,72300,72300,72300,0
20240315,180900,1610523009800,72300,72300,72300,72300,0
20240315,180800,1610523009800,72300,72300,72300,72300,0
20240315,180700,1610523009800,72300,72300,72300,72300,0
20240315,180600,1610523009800,72300,72300,72300,72300,0
20240315,180500,1610523009800,72300,72300,72300,72300,0
20240315,180400,1610523009800,72300,72300,72300,72300,0
20240315,180300,1610523009800,72300,72300,72300,72300,0
20240315,180200,1610523009800,72300,72300,72300,72300,0
20240315,180100,1610523009800,72300,72300,72300,72300,0
20240315,180000,1610523009800,72300,72300,72300,72300,0
20240315,175900,1610523009800,72300,72300,72300,72300,0
20240315,175800,1610523009800,72300,72300,72300,72300,0
20240315,175700,1610523009800,72300,72300,72300,72300,0
20240315,175600,1610523009800,72300,72300,72300,72300,0
20240315,175500,1610523009800,72300,72300,72300,72300,0
20240315,175400,1610523009800,72300,72300,72300,72300,0
20240315,175300,1610523009800,72300,72300,72300,72300,0
20240315,175200,1610523009800,72300,72300,72300,72300,0
20240315,175100,1610523009800,72300,72300,72300,72300,0
20240315,175000,1610523009800,72300,72300,72300,72300,0
20240315,174900,1610523009800,72300,72300,72300,72300,0
20240315,174800,1610523009800,72300,72300,72300,72300,0
20240315,174700,1610523009800,72300,72300,72300,72300,0
20240315,174600,1610523009800,72300,72300,72300,72300,0
20240315,174500,1610523009800,72300,72300,72300,72300,0
20240315,174400,1610523009800,72300,72300,72300,72300,5332830
20240315,174300,1610523009800,72300,72300,72300,72300,0
20240315,174200,1610523009800,72300,72300,72300,72300,0
20240315,174100,1610523009800,72300,72300,72300,72300,0
20240315,174000,1610523009800,72300,72300,72300,72300,0
20240315,173900,1610523009800,72300,72300,72300,72300,0
20240315,173800,1610523009800,72300,72300,72300,72300,0
20240315,173700,1610523009800,72300,72300,72300,72300,0
20240315,173600,1610523009800,72300,72300,72300,72300,0
20240315,173500,1610523009800,72300,72300,72300,72300,0
20240315,173400,1610523009800,72300,72300,72300,72300,0
20240315,173300,1610523009800,72300,72300,72300,72300,0
20240315,173200,1610523009800,72300,72300,72300,72300,0
20240315,173100,1610523009800,72300,72300,72300,72300,0
20240315,173000,1610523009800,72300,72300,72300,72300,0
20240315,172900,1610523009800,72300,72300,72300,72300,0
20240315,172800,1610523009800,72300,72300,72300,72300,0
20240315,172700,1610523009800,72300,72300,72300,72300,0
20240315,172600,1610523009800,72300,72300,72300,72300,0
20240315,172500,1610523009800,72300,72300,72300,72300,0
20240315,172400,1610523009800,72300,72300,72300,72300,0
20240315,172300,1610523009800,72300,72300,72300,72300,0
20240315,172200,1610523009800,72300,72300,72300,72300,0
20240315,172100,1610523009800,72300,72300,72300,72300,0
20240315,172000,1610523009800,72300,72300,72300,72300,0
20240315,171900,1610523009800,72300,72300,72300,72300,0
20240315,171800,1610523009800,72300,72300,72300,72300,0
20240315,171700,1610523009800,72300,72300,72300,72300,0
20240315,171600,1610523009800,72300,72300,72300,72300,0
20240315,171500,1610523009800,72300,72300,72300,72300,0
20240315,171400,1610523009800,72300,72300,72300,72300,5332830
20240315,171300,1610523009800,72300,72300,72300,72300,0
20240315,171200,1610523009800,72300,72300,72300,72300,0
20240315,171100,1610523009800,72300,72300,72300,72300,0
20240315,171000,1610523009800,72300,72300,72300,72300,0
20240315,170900,1610523009800,72300,72300,72300,72300,0
20240315,170800,1610523009800,72300,72300,72300,72300,0
20240315,170700,1610523009800,72300,72300,72300,72300,0
20240315,170600,1610523009800,72300,72300,72300,72300,0
20240315,170500,1610523009800,72300,72300,72300,72300,0
20240315,170400,1610523009800,72300,72300,72300,72300,0
20240315,170300,1610523009800,72300,72300,72300,72300,0
20240315,170200,1610523009800,72300,72300,72300,72300,0
20240315,170100,1610523009800,72300,72300,72300,72300,0
20240315,170000,1610523009800,72300,72300,72300,72300,0
20240315,165900,1610523009800,72300,72300,72300,72300,0
20240315,165800,1610523009800,72300,72300,72300,72300,0
20240315,165700,1610523009800,72300,72300,72300,72300,0
20240315,165600,1610523009800,72300,72300,72300,72300,0
20240315,165500,1610523009800,72300,72300,72300,72300,0
20240315,165400,1610523009800,72300,72300,72300,72300,0
20240315,165300,1610523009800,72300,72300,72300,72300,0
20240315,165200,1610523009800,72300,72300,72300,72300,0
20240315,165100,1610523009800,72300,72300,72300,72300,0
20240315,165000,1610523009800,72300,72300,72300,72300,0
20240315,164900,1610523009800,72300,72300,72300,72300,0
20240315,164800,1610523009800,72300,72300,72300,72300,0
20240315,164700,1610523009800,72300,72300,72300,72300,0
20240315,164600,1610523009800,72300,72300,72300,72300,0
20240315,164500,1610523009800,72300,72300,72300,72300,0
20240315,164400,1610523009800,72300,72300,72300,72300,5332830
20240315,164300,1610523009800,72300,72300,72300,72300,0
20240315,164200,1610523009800,72300,72300,72300,72300,0
20240315,164100,1610523009800,72300,72300,72300,72300,0
20240315,164000,1610523009800,72300,72300,72300,72300,0
20240315,163900,1610523009800,72300,72300,72300,72300,0
20240315,163800,1610523009800,72300,72300,72300,72300,0
20240315,163700,1610523009800,72300,72300,72300,72300,0
20240315,163600,1610523009800,72300,72300,72300,72300,0
20240315,163500,1610523009800,72300,72300,72300,72300,0
20240315,163400,1610523009800,72300,72300,72300,72300,0
20240315,163300,1610523009800,72300,72300,72300,72300,0
20240315,163200,1610523009800,72300,72300,72300,72300,0
20240315,163100,1610523009800,72300,72300,72300,72300,0
20240315,163000,1610523009800,72300,72300,72300,72300,0
20240315,162900,1610523009800,72300,72300,72300,72300,0
20240315,162800,1610523009800,72300,72300,72300,72300,0
20240315,162700,1610523009800,72300,72300,72300,72300,0
20240315,162600,1610523009800,72300,72300,72300,72300,0
20240315,162500,1610523009800,72300,72300,72300,72300,0
20240315,162400,1610523009800,72300,72300,72300,72300,0
20240315,162300,1610523009800,72300,72300,72300,72300,0
20240315,162200,1610523009800,72300,72300,72300,72300,0
20240315,162100,1610523009800,72300,72300,72300,72300,0
20240315,162000,1610523009800,72300,72300,72300,72300,0
20240315,161900,1610523009800,72300,72300,72300,72300,0
20240315,161800,1610523009800,72300,72300,72300,72300,0
20240315,161700,1610523009800,72300,72300,72300,72300,0
20240315,161600,1610523009800,72300,72300,72300,72300,0
20240315,161500,1610523009800,72300,72300,72300,72300,0
20240315,161400,1610523009800,72300,72300,72300,72300,5332830
20240315,161300,1610523009800,72300,72300,72300,72300,0
20240315,161200,1610523009800,72300,72300,72300,72300,0
20240315,161100,1610523009800,72300,72300,72300,72300,0
20240315,161000,1610523009800,72300,72300,72300,72300,0
20240315,160900,1610523009800,72300,72300,72300,72300,0
20240315,160800,1610523009800,72300,72300,72300,72300,0
20240315,160700,1610523009800,72300,72300,72300,72300,0
20240315,160600,1610523009800,72300,72300,72300,72300,0
20240315,160500,1610523009800,72300,72300,72300,72300,0
20240315,160400,1610523009800,72300,72300,72300,72300,0
20240315,160300,1610523009800,72300,72300,72300,72300,0
20240315,160200,1610523009800,72300,72300,72300,72300,0
20240315,160100,1610523009800,72300,72300,72300,72300,0
20240315,160000,1610523009800,72300,72300,72300,72300,0
20240315,155900,1610523009800,72300,72300,72300,72300,0
20240315,155800,1610523009800,72300,72300,72300,72300,0
20240315,155700,1610523009800,72300,72300,72300,72300,0
20240315,155600,1610523009800,72300,72300,72300,72300,0
20240315,155500,1610523009800,72300,72300,72300,72300,0
20240315,155400,1610523009800,72300,72300,72300,72300,0
20240315,155300,1610523009800,72300,72300,72300,72300,0
20240315,155200,1610523009800,72300,72300,72300,72300,0
20240315,155100,1610523009800,72300,72300,72300,72300,0
20240315,155000,1610523009800,72300,72300,72300,72300,0
20240315,154900,1610523009800,72300,72300,72300,72300,0
20240315,154800,1610523009800,72300,72300,72300,72300,0
20240315,154700,1610523009800,72300,72300,72300,72300,0
20240315,154600,1610523009800,72300,72300,72300,72300,0
20240315,154500,1610523009800,72300,72300,72300,72300,0
20240315,154400,1610523009800,72300,72300,72300,72300,5332830
20240315,154300,1610523009800,72300,72300,72300,72300,0
20240315,154200,1610523009800,72300,72300,72300,72300,0
20240315,154100,1610523009800,72300,72300,72300,72300,0
20240315,154000,1610523009800,72300,72300,72300,72300,0
20240315,153900,1610523009800,72300,72300,72300,72300,0
20240315,153800,1610523009800,72300,72300,72300,72300,0
20240315,153700,1610523009800,72300,72300,72300,72300,0
20240315,153600,1610523009800,72300,72300,72300,72300,0
20240315,153500,1610523009800,72300,72300,72300,72300,0
20240315,153400,1610523009800,72300,72300,72300,72300,0
20240315,153300,1610523009800,72300,72300,72300,72300,0
20240315,153200,1610523009800,72300,72300,72300,72300,0
20240315,153100,1610523009800,72300,72300,72300,72300,0
20240315,153000,1610523009800,72300,72300,72300,72300,5332830
20240315,152900,1224959400800,72800,72800,72800,72800,0
20240315,152800,1224959400800,72800,72800,72800,72800,0
20240315,152700,1224959400800,72800,72800,72800,72800,0
20240315,152600,1224959400800,72800,72800,72800,72800,0
20240315,152500,1224959400800,72800,72800,72800,72800,0
20240315,152400,1224959400800,72800,72800,72800,72800,0
20240315,152300,1224959400800,72800,72800,72800,72800,0
20240315,152200,1224959400800,72800,72800,72800,72800,0
20240315,152100,1224959400800,72800,72800,72800,72800,0
20240315,152000,1224959400800,72800,72800,72800,72800,0
20240315,151900,1224959400800,72800,72900,72900,72700,199359
20240315,151800,1210448941900,72900,72900,72900,72800,44676
20240315,151700,1207195673300,72800,72800,72900,72800,54749
20240315,151600,1203209241700,72900,72800,72900,72800,90309
20240315,151500,1196632672000,72800,72900,72900,72800,31363
20240315,151400,1194348434400,72800,72800,72900,72800,32909
20240315,151300,1191951269700,72900,72900,72900,72800,34556
20240315,151200,1189434080000,72900,72900,72900,72800,28031
20240315,151100,1187391878400,72900,72900,72900,72800,38854
20240315,151000,1184562612700,72900,72800,72900,72800,42172
20240315,150900,1181491612000,72900,72900,72900,72800,45204
20240315,150800,1178200147100,72900,72800,72900,72800,33006
20240315,150700,1175796474500,72900,72900,72900,72800,22876
20240315,150600,1174130428800,72800,72800,72900,72800,28049
20240315,150500,1172087164200,72900,72900,72900,72800,35787
20240315,150400,1169479472300,72900,72800,72900,72800,14617
20240315,150300,1168414549300,72900,72900,72900,72800,16669
20240315,150200,1167200301500,72900,72800,72900,72800,22015
20240315,150100,1165596854800,72900,72900,72900,72800,19958
20240315,150000,1164143143000,72900,72800,72900,72700,150071
20240315,145900,1153217564100,72800,72700,72800,72700,46570
20240315,145800,1149827977700,72800,72700,72800,72700,62483
20240315,145700,1145280924600,72800,72800,72800,72700,40937
20240315,145600,1142302831800,72800,72800,72800,72700,51481
20240315,145500,1138557677400,72800,72700,72800,72700,46601
20240315,145400,1135168529600,72800,72800,72800,72700,44095
20240315,145300,1131961576700,72800,72800,72800,72700,28376
20240315,145200,1129897816800,72800,72800,72800,72700,26860
20240315,145100,1127944086400,72700,72800,72800,72700,21022
20240315,145000,1126415081000,72800,72800,72800,72700,33510
20240315,144900,1123977547400,72800,72800,72800,72700,30786
20240315,144800,1121738470400,72700,72700,72800,72700,24921
20240315,144700,1119925748600,72700,72700,72800,72700,23132
20240315,144600,1118242770800,72700,72700,72800,72700,24816
20240315,144500,1116438009800,72700,72800,72800,72700,21896
20240315,144400,1114845526800,72700,72800,72800,72700,22013
20240315,144300,1113244423800,72800,72800,72800,72700,19690
20240315,144200,1111812247600,72700,72800,72800,72700,20734
20240315,144100,1110303962600,72800,72700,72800,72700,19067
20240315,144000,1108916810500,72800,72800,72800,72700,16622
20240315,143900,1107707594700,72800,72800,72800,72700,100194
20240315,143800,1100417442300,72700,72800,72800,72700,73885
20240315,143700,1095040294800,72700,72800,72800,72700,19815
20240315,143600,1093598861500,72700,72700,72800,72700,29491
20240315,143500,1091452969100,72700,72800,72800,72700,19415
20240315,143400,1090040585200,72700,72700,72800,72700,17829
20240315,143300,1088743630000,72700,72700,72800,72700,14391
20240315,143200,1087696914600,72800,72700,72800,72700,20951
20240315,143100,1086172911100,72800,72700,72800,72700,24312
20240315,143000,1084404285900,72800,72800,72800,72700,28814
20240315,142900,1082308429900,72800,72800,72800,72700,22766
20240315,142800,1080652729800,72700,72800,72800,72700,18677
20240315,142700,1079294172100,72800,72800,72800,72700,25524
20240315,142600,1077438049300,72800,72800,72800,72700,18334
20240315,142500,1076104287600,72800,72700,72800,72700,22304
20240315,142400,1074482313300,72700,72800,72800,72700,24625
20240315,142300,1072690931600,72800,72700,72800,72700,21421
20240315,142200,1071132717900,72700,72800,72800,72700,28340
20240315,142100,1069071224600,72700,72700,72800,72700,26504
20240315,142000,1067143000400,72700,72800,72900,72700,55640
20240315,141900,1063093471000,72800,72900,72900,72800,81580
20240315,141800,1057154230300,72800,72900,72900,72800,216831
20240315,141700,1041368545800,72800,72800,72900,72800,38676
20240315,141600,1038552563700,72900,72900,72900,72800,20420
20240315,141500,1037065521200,72800,72800,72900,72800,21761
20240315,141400,1035480886000,72800,72900,72900,72800,19378
20240315,141300,1034069839500,72800,72800,72900,72800,40186
20240315,141200,1031143943200,72800,72900,72900,72800,23608
20240315,141100,1029424726300,72900,72900,72900,72800,16708
20240315,141000,1028208001800,72900,72900,72900,72800,19956
20240315,140900,1026754750100,72800,72800,72900,72800,20025
20240315,140800,1025296549900,72900,72900,72900,72800,16123
20240315,140700,1024122349900,72800,72800,72900,72800,20764
20240315,140600,1022610269600,72800,72900,72900,72800,27755
20240315,140500,1020588649400,72900,72900,72900,72800,25141
20240315,140400,1018757947600,72800,72900,72900,72800,29579
20240315,140300,1016604262000,72900,72900,72900,72800,41248
20240315,140200,1013601021200,72900,72800,72900,72800,29971
20240315,140100,1011418678200,72900,72900,72900,72800,56630
20240315,140000,1007295585500,72900,72800,72900,72800,16653
20240315,135900,1006082552900,72900,72900,72900,72800,11761
20240315,135800,1005225997600,72900,72800,72900,72800,12280
20240315,135700,1004331505900,72800,72900,72900,72800,19601
20240315,135600,1002903982700,72900,72800,72900,72800,31700
20240315,135500,1000594192000,72900,72800,72900,72800,18479
20240315,135400,999248279600,72900,72900,72900,72800,13797
20240315,135300,998243522700,72900,72900,72900,72800,30131
20240315,135200,996048731200,72900,72900,72900,72800,14192
20240315,135100,995015069600,72800,72800,72900,72800,17822
20240315,135000,993716868500,72800,72900,72900,72800,18794
20240315,134900,992347823300,72800,72800,72900,72800,21536
20240315,134800,990778891100,72800,72900,72900,72800,16768
20240315,134700,989557902000,72900,72900,72900,72800,14673
20240315,134600,988489071700,72800,72900,72900,72800,30926
20240315,134500,986237136400,72800,72900,72900,72800,26711
20240315,134400,984291010600,72900,73000,73000,72800,587655
20240315,134300,941451475600,72900,73000,73000,72900,16945
20240315,134200,940215821500,73000,73000,73000,72900,14642
20240315,134100,939148062900,73000,73000,73000,72900,16553
20240315,134000,937940966900,72900,73000,73000,72900,14534
20240315,133900,936880855800,73000,73000,73000,72900,14315
20240315,133800,935836593900,73000,72900,73000,72900,22832
20240315,133700,934171398500,72900,73000,73000,72900,12075
20240315,133600,933290750100,73000,72900,73000,72900,20462
20240315,133500,931798145300,72900,73000,73000,72900,14846
20240315,133400,930715527000,73000,72900,73000,72900,17574
20240315,133300,929433778300,72900,72900,73000,72900,13504
20240315,133200,928448979700,72900,72900,73000,72900,11827
20240315,133100,927586483400,73000,72900,73000,72900,18599
20240315,133000,926230072200,73000,72900,73000,72900,16678
20240315,132900,925013851000,72900,73000,73000,72900,16784
20240315,132800,923789908800,73000,73000,73000,72900,11569
20240315,132700,922946135000,73000,73000,73000,72900,15183
20240315,132600,921838698300,73000,72900,73000,72900,17358
20240315,132500,920572003800,73000,72900,73000,72900,20282
20240315,132400,919092118600,72900,73000,73000,72900,13643
20240315,132300,918096935800,73000,73000,73000,72900,9987
20240315,132200,917368580900,72900,73000,73000,72900,11486
20240315,132100,916530816300,73000,72900,73000,72900,10561
20240315,132000,915760510700,73000,73000,73000,72900,12355
20240315,131900,914859390200,73000,72900,73000,72900,11563
20240315,131800,914015867900,73000,73000,73000,72900,18404
20240315,131700,912672931100,73000,72900,73000,72900,18796
20240315,131600,911301117900,72900,73000,73100,72900,20099
20240315,131500,909834105600,73000,73000,73100,72900,42413
20240315,131400,906737976100,73000,73000,73100,73000,6789
20240315,131300,906242257500,73000,73000,73100,72900,51166
20240315,131200,902506981700,72900,73100,73100,72900,52793
20240315,131100,898652871200,73000,72900,73100,72900,104196
20240315,131000,891047483100,73000,73000,73100,72900,155073
20240315,130900,879726964900,73100,73100,73100,73000,18604
20240315,130800,878368566400,73000,73000,73100,73000,14526
20240315,130700,877307913700,73000,73000,73100,73000,15202
20240315,130600,876197759300,73100,73000,73100,73000,15697
20240315,130500,875051680500,73100,73000,73100,73000,16050
20240315,130400,873879645500,73000,73100,73100,73000,40076
20240315,130300,870953862200,73100,73000,73100,73000,35178
20240315,130200,868385219400,73000,73100,73100,73000,12123
20240315,130100,867499881600,73100,73100,73100,73000,12932
20240315,130000,866555503700,73100,73100,73100,73000,12650
20240315,125900,865631664300,73000,73000,73100,73000,12366
20240315,125800,864728699200,73000,73000,73100,73000,15413
20240315,125700,863603355600,73100,73000,73100,73000,23541
20240315,125600,861884461300,73000,73100,73100,73000,18140
20240315,125500,860559157700,73000,73100,73100,73000,10589
20240315,125400,859785809200,73100,73100,73100,73000,9121
20240315,125300,859119614900,73100,73100,73100,73000,13808
20240315,125200,858111288600,73100,73100,73100,73000,7702
20240315,125100,857548819100,73000,73000,73100,73000,7669
20240315,125000,856988750300,73000,73100,73100,73000,14523
20240315,124900,855928309200,73100,73100,73100,73000,19501
20240315,124800,854504402700,73000,73100,73100,73000,52532
20240315,124700,850669225500,73000,73100,73100,73000,7134
20240315,124600,850148120200,73100,73100,73100,73000,7789
20240315,124500,849579250000,73100,73100,73100,73000,8797
20240315,124400,848936679100,73000,73100,73100,73000,8387
20240315,124300,848324038400,73100,73000,73100,72900,143800
20240315,124200,837827164100,73000,72900,73000,72900,13536
20240315,124100,836839988300,73000,73000,73000,72900,14491
20240315,124000,835783170600,73000,73000,73000,72900,13908
20240315,123900,834768551400,72900,73000,73000,72900,11847
20240315,123800,833904609000,72900,73100,73100,72900,222911
20240315,123700,817633141000,73000,73000,73100,73000,10466
20240315,123600,816868833100,73100,73000,73100,73000,31351
20240315,123500,814579971300,73000,73100,73100,73000,12108
20240315,123400,813695686600,73100,73000,73100,73000,12573
20240315,123300,812777671900,73100,73000,73100,73000,9648
20240315,123200,812073016200,73100,73000,73100,73000,12167
20240315,123100,811184598300,73000,73100,73100,73000,16669
20240315,123000,809967118100,73000,73100,73100,73000,15085
20240315,122900,808865613100,73000,73100,73100,73000,19820
20240315,122800,807417611600,73100,73100,73100,73000,20406
20240315,122700,805927376500,73000,73100,73100,73000,21048
20240315,122600,804390007700,73000,73000,73100,73000,18263
20240315,122500,803055945700,73100,73000,73100,73000,22905
20240315,122400,801382632500,73000,73000,73100,73000,14153
20240315,122300,800349016800,73000,73000,73100,73000,19587
20240315,122200,798918362700,73100,73100,73100,73000,16667
20240315,122100,797701059200,73100,73000,73100,73000,13298
20240315,122000,796730056300,73100,73100,73100,73000,11807
20240315,121900,795867901900,73100,73100,73100,73000,15713
20240315,121800,794720430300,73100,73000,73100,73000,17252
20240315,121700,793460607300,73100,73100,73100,73000,13735
20240315,121600,792457569500,73100,73100,73100,73000,33087
20240315,121500,790040467100,73100,73100,73100,73000,21185
20240315,121400,788493079700,73000,73000,73100,73000,20967
20240315,121300,786962234200,73100,73000,73100,73000,20010
20240315,121200,785501201000,73000,73000,73100,73000,31766
20240315,121100,783181923500,73100,73100,73100,73000,10657
20240315,121000,782403719000,73000,73100,73100,73000,13493
20240315,120900,781418309400,73000,73100,73100,73000,12068
20240315,120800,780537101900,73100,73000,73100,73000,10634
20240315,120700,779760552500,73100,73100,73100,73000,14064
20240315,120600,778733529800,73000,73000,73100,73000,13902
20240315,120500,777718394800,73000,73000,73100,73000,19573
20240315,120400,776289187700,73000,73100,73100,73000,16006
20240315,120300,775120211200,73000,73100,73100,73000,23117
20240315,120200,773431548000,73100,73100,73100,73000,17884
20240315,120100,772125479500,73000,73100,73100,73000,18303
20240315,120000,770788921600,73000,73000,73100,73000,16088
20240315,115900,769614021600,73100,73100,73100,73000,15155
20240315,115800,768507289600,73100,73000,73100,73000,11635
20240315,115700,767657620600,73000,73000,73100,73000,12914
20240315,115600,766714626800,73100,73100,73100,73000,12068
20240315,115500,765833417300,73100,73100,73100,73000,23188
20240315,115400,764139675200,73000,73100,73100,73000,12362
20240315,115300,763237050700,73000,73100,73100,73000,40250
20240315,115200,760298385900,73100,73100,73100,73000,84104
20240315,115100,754158397100,73000,73000,73100,73000,98605
20240315,115000,746959813600,73000,73100,73100,73000,11899
20240315,114900,746090907300,73000,73000,73100,73000,15576
20240315,114800,744953273900,73100,73100,73100,73000,17791
20240315,114700,743653567500,73100,73000,73100,73000,15865
20240315,114600,742494880400,73000,73100,73100,73000,13315
20240315,114500,741522615600,73100,73000,73100,73000,19050
20240315,114400,740130997200,73100,73000,73100,73000,13418
20240315,114300,739151069900,73000,73100,73100,73000,12961
20240315,114200,738204500100,73100,73100,73100,73000,14167
20240315,114100,737169541600,73000,73100,73100,73000,10432
20240315,114000,736407541600,73100,73100,73100,73000,11910
20240315,113900,735537827800,73100,73100,73100,73000,9288
20240315,113800,734859505700,73100,73000,73100,73000,9147
20240315,113700,734191536200,73100,73100,73100,73000,10370
20240315,113600,733434247400,73100,73000,73100,73000,12759
20240315,113500,732502072100,73000,73000,73100,73000,25756
20240315,113400,730621658400,73100,73100,73100,73000,10488
20240315,113300,729855692700,73000,73100,73100,73000,12704
20240315,113200,728927726500,73000,73100,73100,73000,9630
20240315,113100,728224370900,73100,73100,73100,73000,11846
20240315,113000,727359110500,73100,73200,73200,73000,320389
20240315,112900,703941064300,73100,73100,73200,73100,13598
20240315,112800,702946606500,73100,73100,73200,73100,14226
20240315,112700,701906017600,73200,73100,73200,73100,13196
20240315,112600,700940986400,73200,73200,73200,73100,12199
20240315,112500,700048800600,73200,73100,73200,73100,18513
20240315,112400,698694508500,73100,73200,73200,73100,12976
20240315,112300,697745618000,73100,73100,73200,73100,22849
20240315,112200,696074582100,73100,73100,73200,73100,12355
20240315,112100,695171028300,73100,73100,73200,73100,14835
20240315,112000,694085615400,73200,73200,73200,73100,10847
20240315,111900,693292392600,73100,73100,73200,73100,10576
20240315,111800,692519026900,73200,73200,73200,73100,11273
20240315,111700,691694485200,73200,73100,73200,73100,12152
20240315,111600,690805648700,73100,73100,73200,73100,28600
20240315,111500,688714786000,73200,73100,73200,73100,12681
20240315,111400,687787441400,73100,73200,73200,73100,12318
20240315,111300,686886540300,73200,73100,73200,73100,11937
20240315,111200,686013415600,73200,73200,73200,73100,10321
20240315,111100,685258654300,73100,73100,73200,73100,14626
20240315,111000,684188853700,73100,73200,73200,73100,25461
20240315,110900,682327000000,73200,73200,73200,73100,69091
20240315,110800,677270999300,73200,73200,73200,73100,14142
20240315,110700,676236695600,73200,73200,73300,73100,143894
20240315,110600,665702822900,73200,73300,73300,73200,8966
20240315,110500,665046222800,73300,73200,73300,73200,17125
20240315,110400,663792372500,73200,73200,73300,73200,9871
20240315,110300,663069464600,73300,73300,73300,73200,11821
20240315,110200,662203773300,73300,73300,73300,73200,21950
20240315,110100,660595407500,73300,73300,73300,73200,9896
20240315,110000,659870652600,73300,73200,73300,73200,18383
20240315,105900,658523734700,73300,73300,73300,73200,10686
20240315,105800,657741274800,73300,73300,73300,73200,9703
20240315,105700,657030647100,73300,73300,73400,73200,86150
20240315,105600,650715755300,73300,73400,73400,73300,7491
20240315,105500,650166483200,73400,73400,73400,73300,7386
20240315,105400,649624836400,73400,73400,73400,73300,7792
20240315,105300,649053525000,73300,73200,73300,73200,68324
20240315,105200,644045953300,73300,73200,73300,73200,37646
20240315,105100,641287982800,73300,73300,73300,73200,13596
20240315,105000,640292553700,73200,73300,73300,73200,10798
20240315,104900,639501780100,73300,73200,73300,73200,7240
20240315,104800,638971706000,73200,73300,73300,73200,12782
20240315,104700,638035886400,73200,73200,73300,73100,62563
20240315,104600,633456240900,73100,73300,73300,73100,221981
20240315,104500,617206859500,73200,73200,73300,73200,13804
20240315,104400,616195704600,73300,73300,73300,73200,22220
20240315,104300,614568904700,73300,73200,73300,73200,7791
20240315,104200,613998172900,73300,73300,73400,73200,50544
20240315,104100,610293526600,73400,73300,73400,73300,29977
20240315,104000,608096058200,73300,73400,73400,73300,10484
20240315,103900,607326979700,73300,73300,73400,73300,3730
20240315,103800,607053340400,73300,73300,73400,73300,15136
20240315,103700,605943665200,73400,73300,73400,73300,7113
20240315,103600,605422132100,73400,73300,73400,73300,16515
20240315,103500,604211395300,73300,73400,73400,73300,25342
20240315,103400,602353617300,73300,73300,73400,73300,11162
20240315,103300,601535151400,73300,73400,73400,73300,8707
20240315,103200,600896715800,73300,73400,73400,73300,11170
20240315,103100,600077799100,73400,73300,73400,73300,7874
20240315,103000,599500255100,73300,73300,73400,73300,12586
20240315,102900,598577371400,73300,73400,73400,73300,10342
20240315,102800,597818972300,73400,73400,73400,73300,10539
20240315,102700,597046156000,73400,73400,73400,73200,37138
20240315,102600,594323952500,73300,73300,73400,73200,155257
20240315,102500,582944038100,73300,73300,73300,73200,13789
20240315,102400,581934267900,73300,73300,73300,73200,16450
20240315,102300,580729831800,73200,73300,73300,73200,49922
20240315,102200,577072209200,73300,73300,73300,73200,10654
20240315,102100,576292034600,73300,73200,73300,73200,37607
20240315,102000,573536240500,73300,73300,73300,73200,15607
20240315,101900,572393083000,73200,73300,73300,73200,114013
20240315,101800,564047072100,73200,73300,73400,73200,136061
20240315,101700,554073938600,73300,73400,73400,73300,14016
20240315,101600,553046057200,73300,73400,73400,73300,8850
20240315,101500,552397005000,73400,73400,73400,73300,8821
20240315,101400,551750085300,73300,73400,73400,73300,13524
20240315,101300,550757650500,73400,73500,73500,73300,52178
20240315,101200,546927948800,73400,73400,73500,73400,32642
20240315,101100,544531600200,73500,73400,73500,73300,73430
20240315,101000,539143414200,73400,73200,73400,73200,112500
20240315,100900,530896940400,73300,73300,73300,73200,38277
20240315,100800,528092422500,73200,73300,73300,73200,16784
20240315,100700,526862718300,73300,73400,73400,73200,280160
20240315,100600,506332376100,73400,73400,73400,73300,19377
20240315,100500,504911601500,73300,73600,73600,73300,300933
20240315,100400,482808151300,73600,73600,73600,73500,6259
20240315,100300,482347570300,73600,73500,73600,73500,11110
20240315,100200,481530094400,73600,73600,73600,73500,5504
20240315,100100,481125051200,73600,73600,73700,73500,165274
20240315,100000,468960880600,73600,73500,73600,73500,33044
20240315,095900,466529075600,73600,73500,73600,73500,8803
20240315,095800,465881542100,73600,73600,73600,73500,51955
20240315,095700,462058227400,73600,73600,73600,73500,9107
20240315,095600,461388076200,73600,73600,73700,73500,222324
20240315,095500,445029308700,73600,73600,73600,73500,19442
20240315,095400,443598631500,73600,73600,73600,73500,16009
20240315,095300,442420632100,73600,73500,73600,73400,75654
20240315,095200,436859839000,73500,73500,73600,73400,151182
20240315,095100,425748136800,73500,73500,73500,73400,8211
20240315,095000,425145004200,73500,73500,73500,73400,44190
20240315,094900,421899719300,73500,73500,73600,73400,158427
20240315,094800,410255514200,73500,73500,73500,73400,23259
20240315,094700,408546871100,73500,73500,73500,73400,22988
20240315,094600,406857683000,73500,73500,73500,73400,87274
20240315,094500,400443212100,73500,73500,73600,73400,153097
20240315,094400,389189938000,73600,73300,73600,73200,415529
20240315,094300,358694051900,73300,73200,73300,73100,153894
20240315,094200,347428385800,73200,73100,73200,73100,17255
20240315,094100,346165786300,73200,73000,73200,73000,72260
20240315,094000,340883162900,73100,73000,73100,73000,26498
20240315,093900,338946743400,73100,73100,73100,73000,23680
20240315,093800,337216331500,73100,73100,73100,73000,20130
20240315,093700,335745808700,73100,73100,73100,73000,36927
20240315,093600,333047205400,73100,73000,73100,73000,12055
20240315,093500,332166795500,73100,73000,73100,73000,19293
20240315,093400,330758040200,73000,73000,73100,72900,86185
20240315,093300,324467944700,73000,73100,73100,72900,303063
20240315,093200,302345348500,73000,73200,73200,73000,61683
20240315,093100,297836460200,73200,73200,73200,73100,35461
20240315,093000,295243843800,73200,73200,73200,73100,44992
20240315,092900,291952366400,73100,73200,73200,73000,225373
20240315,092800,275478277000,73100,73200,73200,73100,15600
20240315,092700,274336613200,73200,73100,73200,73100,22665
20240315,092600,272678106900,73200,73200,73200,73100,9103
20240315,092500,272011978100,73200,73200,73200,73100,12359
20240315,092400,271107961800,73100,73000,73200,73000,74026
20240315,092300,265696493000,73100,73100,73100,73000,30703
20240315,092200,263452349800,73100,73000,73100,73000,104750
20240315,092100,255795651800,73100,73000,73100,73000,23277
20240315,092000,254095548400,73100,73100,73100,73000,27297
20240315,091900,252101797900,73100,73100,73100,73000,35248
20240315,091800,249527697700,73000,73000,73100,72900,208130
20240315,091700,234332896700,73000,73000,73000,72900,33801
20240315,091600,231866305900,73000,72900,73000,72900,53466
20240315,091500,227965647600,73000,73000,73000,72900,34310
20240315,091400,225463134700,72900,72900,73000,72900,37958
20240315,091300,222694463800,73000,73000,73000,72900,41266
20240315,091200,219684898400,73000,73100,73100,72900,434752
20240315,091100,187950595400,73100,73100,73100,73000,33952
20240315,091000,185470799200,73100,73100,73200,73000,156898
20240315,090900,174002392900,73100,73100,73200,73000,264668
20240315,090800,154653575000,73200,73100,73200,73000,259552
20240315,090700,135679382200,73100,73400,73400,73100,426672
20240315,090600,104431328400,73300,73300,73400,73300,16337
20240315,090500,103232973700,73400,73400,73400,73300,53564
20240315,090400,99305268100,73400,73300,73400,73300,70649
20240315,090300,94122012200,73400,73400,73400,73300,65648
20240315,090200,89305270700,73400,73300,73400,73300,67009
20240315,090100,84389017300,73400,73400,73500,73300,192869
20240315,090000,70232013900,73400,73400,73500,73300,955172