stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,184600,2095413492000,78900,78900,78900,78900,865756
20240322,184500,2095413492000,78900,78900,78900,78900,0
20240322,184400,2095413492000,78900,78900,78900,78900,0
20240322,184300,2095413492000,78900,78900,78900,78900,0
20240322,184200,2095413492000,78900,78900,78900,78900,0
20240322,184100,2095413492000,78900,78900,78900,78900,0
20240322,184000,2095413492000,78900,78900,78900,78900,0
20240322,183900,2095413492000,78900,78900,78900,78900,0
20240322,183800,2095413492000,78900,78900,78900,78900,0
20240322,183700,2095413492000,78900,78900,78900,78900,0
20240322,183600,2095413492000,78900,78900,78900,78900,0
20240322,183500,2095413492000,78900,78900,78900,78900,0
20240322,183400,2095413492000,78900,78900,78900,78900,0
20240322,183300,2095413492000,78900,78900,78900,78900,0
20240322,183200,2095413492000,78900,78900,78900,78900,0
20240322,183100,2095413492000,78900,78900,78900,78900,0
20240322,183000,2095413492000,78900,78900,78900,78900,0
20240322,182900,2095413492000,78900,78900,78900,78900,0
20240322,182800,2095413492000,78900,78900,78900,78900,0
20240322,182700,2095413492000,78900,78900,78900,78900,0
20240322,182600,2095413492000,78900,78900,78900,78900,0
20240322,182500,2095413492000,78900,78900,78900,78900,0
20240322,182400,2095413492000,78900,78900,78900,78900,0
20240322,182300,2095413492000,78900,78900,78900,78900,0
20240322,182200,2095413492000,78900,78900,78900,78900,0
20240322,182100,2095413492000,78900,78900,78900,78900,0
20240322,182000,2095413492000,78900,78900,78900,78900,0
20240322,181900,2095413492000,78900,78900,78900,78900,0
20240322,181800,2095413492000,78900,78900,78900,78900,0
20240322,181700,2095413492000,78900,78900,78900,78900,0
20240322,181600,2095413492000,78900,78900,78900,78900,865756
20240322,181500,2095413492000,78900,78900,78900,78900,0
20240322,181400,2095413492000,78900,78900,78900,78900,0
20240322,181300,2095413492000,78900,78900,78900,78900,0
20240322,181200,2095413492000,78900,78900,78900,78900,0
20240322,181100,2095413492000,78900,78900,78900,78900,0
20240322,181000,2095413492000,78900,78900,78900,78900,0
20240322,180900,2095413492000,78900,78900,78900,78900,0
20240322,180800,2095413492000,78900,78900,78900,78900,0
20240322,180700,2095413492000,78900,78900,78900,78900,0
20240322,180600,2095413492000,78900,78900,78900,78900,0
20240322,180500,2095413492000,78900,78900,78900,78900,0
20240322,180400,2095413492000,78900,78900,78900,78900,0
20240322,180300,2095413492000,78900,78900,78900,78900,0
20240322,180200,2095413492000,78900,78900,78900,78900,0
20240322,180100,2095413492000,78900,78900,78900,78900,0
20240322,180000,2095413492000,78900,78900,78900,78900,0
20240322,175900,2095413492000,78900,78900,78900,78900,0
20240322,175800,2095413492000,78900,78900,78900,78900,0
20240322,175700,2095413492000,78900,78900,78900,78900,0
20240322,175600,2095413492000,78900,78900,78900,78900,0
20240322,175500,2095413492000,78900,78900,78900,78900,0
20240322,175400,2095413492000,78900,78900,78900,78900,0
20240322,175300,2095413492000,78900,78900,78900,78900,0
20240322,175200,2095413492000,78900,78900,78900,78900,0
20240322,175100,2095413492000,78900,78900,78900,78900,0
20240322,175000,2095413492000,78900,78900,78900,78900,0
20240322,174900,2095413492000,78900,78900,78900,78900,0
20240322,174800,2095413492000,78900,78900,78900,78900,0
20240322,174700,2095413492000,78900,78900,78900,78900,0
20240322,174600,2095413492000,78900,78900,78900,78900,865756
20240322,174500,2095413492000,78900,78900,78900,78900,0
20240322,174400,2095413492000,78900,78900,78900,78900,0
20240322,174300,2095413492000,78900,78900,78900,78900,0
20240322,174200,2095413492000,78900,78900,78900,78900,0
20240322,174100,2095413492000,78900,78900,78900,78900,0
20240322,174000,2095413492000,78900,78900,78900,78900,0
20240322,173900,2095413492000,78900,78900,78900,78900,0
20240322,173800,2095413492000,78900,78900,78900,78900,0
20240322,173700,2095413492000,78900,78900,78900,78900,0
20240322,173600,2095413492000,78900,78900,78900,78900,0
20240322,173500,2095413492000,78900,78900,78900,78900,0
20240322,173400,2095413492000,78900,78900,78900,78900,0
20240322,173300,2095413492000,78900,78900,78900,78900,0
20240322,173200,2095413492000,78900,78900,78900,78900,0
20240322,173100,2095413492000,78900,78900,78900,78900,0
20240322,173000,2095413492000,78900,78900,78900,78900,0
20240322,172900,2095413492000,78900,78900,78900,78900,0
20240322,172800,2095413492000,78900,78900,78900,78900,0
20240322,172700,2095413492000,78900,78900,78900,78900,0
20240322,172600,2095413492000,78900,78900,78900,78900,0
20240322,172500,2095413492000,78900,78900,78900,78900,0
20240322,172400,2095413492000,78900,78900,78900,78900,0
20240322,172300,2095413492000,78900,78900,78900,78900,0
20240322,172200,2095413492000,78900,78900,78900,78900,0
20240322,172100,2095413492000,78900,78900,78900,78900,0
20240322,172000,2095413492000,78900,78900,78900,78900,0
20240322,171900,2095413492000,78900,78900,78900,78900,0
20240322,171800,2095413492000,78900,78900,78900,78900,0
20240322,171700,2095413492000,78900,78900,78900,78900,0
20240322,171600,2095413492000,78900,78900,78900,78900,865756
20240322,171500,2095413492000,78900,78900,78900,78900,0
20240322,171400,2095413492000,78900,78900,78900,78900,0
20240322,171300,2095413492000,78900,78900,78900,78900,0
20240322,171200,2095413492000,78900,78900,78900,78900,0
20240322,171100,2095413492000,78900,78900,78900,78900,0
20240322,171000,2095413492000,78900,78900,78900,78900,0
20240322,170900,2095413492000,78900,78900,78900,78900,0
20240322,170800,2095413492000,78900,78900,78900,78900,0
20240322,170700,2095413492000,78900,78900,78900,78900,0
20240322,170600,2095413492000,78900,78900,78900,78900,0
20240322,170500,2095413492000,78900,78900,78900,78900,0
20240322,170400,2095413492000,78900,78900,78900,78900,0
20240322,170300,2095413492000,78900,78900,78900,78900,0
20240322,170200,2095413492000,78900,78900,78900,78900,0
20240322,170100,2095413492000,78900,78900,78900,78900,0
20240322,170000,2095413492000,78900,78900,78900,78900,0
20240322,165900,2095413492000,78900,78900,78900,78900,0
20240322,165800,2095413492000,78900,78900,78900,78900,0
20240322,165700,2095413492000,78900,78900,78900,78900,0
20240322,165600,2095413492000,78900,78900,78900,78900,0
20240322,165500,2095413492000,78900,78900,78900,78900,0
20240322,165400,2095413492000,78900,78900,78900,78900,0
20240322,165300,2095413492000,78900,78900,78900,78900,0
20240322,165200,2095413492000,78900,78900,78900,78900,0
20240322,165100,2095413492000,78900,78900,78900,78900,0
20240322,165000,2095413492000,78900,78900,78900,78900,0
20240322,164900,2095413492000,78900,78900,78900,78900,0
20240322,164800,2095413492000,78900,78900,78900,78900,0
20240322,164700,2095413492000,78900,78900,78900,78900,0
20240322,164600,2095413492000,78900,78900,78900,78900,865756
20240322,164500,2095413492000,78900,78900,78900,78900,0
20240322,164400,2095413492000,78900,78900,78900,78900,0
20240322,164300,2095413492000,78900,78900,78900,78900,0
20240322,164200,2095413492000,78900,78900,78900,78900,0
20240322,164100,2095413492000,78900,78900,78900,78900,0
20240322,164000,2095413492000,78900,78900,78900,78900,0
20240322,163900,2095413492000,78900,78900,78900,78900,0
20240322,163800,2095413492000,78900,78900,78900,78900,0
20240322,163700,2095413492000,78900,78900,78900,78900,0
20240322,163600,2095413492000,78900,78900,78900,78900,0
20240322,163500,2095413492000,78900,78900,78900,78900,0
20240322,163400,2095413492000,78900,78900,78900,78900,0
20240322,163300,2095413492000,78900,78900,78900,78900,0
20240322,163200,2095413492000,78900,78900,78900,78900,0
20240322,163100,2095413492000,78900,78900,78900,78900,0
20240322,163000,2095413492000,78900,78900,78900,78900,0
20240322,162900,2095413492000,78900,78900,78900,78900,0
20240322,162800,2095413492000,78900,78900,78900,78900,0
20240322,162700,2095413492000,78900,78900,78900,78900,0
20240322,162600,2095413492000,78900,78900,78900,78900,0
20240322,162500,2095413492000,78900,78900,78900,78900,0
20240322,162400,2095413492000,78900,78900,78900,78900,0
20240322,162300,2095413492000,78900,78900,78900,78900,0
20240322,162200,2095413492000,78900,78900,78900,78900,0
20240322,162100,2095413492000,78900,78900,78900,78900,0
20240322,162000,2095413492000,78900,78900,78900,78900,0
20240322,161900,2095413492000,78900,78900,78900,78900,0
20240322,161800,2095413492000,78900,78900,78900,78900,0
20240322,161700,2095413492000,78900,78900,78900,78900,0
20240322,161600,2095413492000,78900,78900,78900,78900,865756
20240322,161500,2095413492000,78900,78900,78900,78900,0
20240322,161400,2095413492000,78900,78900,78900,78900,0
20240322,161300,2095413492000,78900,78900,78900,78900,0
20240322,161200,2095413492000,78900,78900,78900,78900,0
20240322,161100,2095413492000,78900,78900,78900,78900,0
20240322,161000,2095413492000,78900,78900,78900,78900,0
20240322,160900,2095413492000,78900,78900,78900,78900,0
20240322,160800,2095413492000,78900,78900,78900,78900,0
20240322,160700,2095413492000,78900,78900,78900,78900,0
20240322,160600,2095413492000,78900,78900,78900,78900,0
20240322,160500,2095413492000,78900,78900,78900,78900,0
20240322,160400,2095413492000,78900,78900,78900,78900,0
20240322,160300,2095413492000,78900,78900,78900,78900,0
20240322,160200,2095413492000,78900,78900,78900,78900,0
20240322,160100,2095413492000,78900,78900,78900,78900,0
20240322,160000,2095413492000,78900,78900,78900,78900,0
20240322,155900,2095413492000,78900,78900,78900,78900,0
20240322,155800,2095413492000,78900,78900,78900,78900,0
20240322,155700,2095413492000,78900,78900,78900,78900,0
20240322,155600,2095413492000,78900,78900,78900,78900,0
20240322,155500,2095413492000,78900,78900,78900,78900,0
20240322,155400,2095413492000,78900,78900,78900,78900,0
20240322,155300,2095413492000,78900,78900,78900,78900,0
20240322,155200,2095413492000,78900,78900,78900,78900,0
20240322,155100,2095413492000,78900,78900,78900,78900,0
20240322,155000,2095413492000,78900,78900,78900,78900,0
20240322,154900,2095413492000,78900,78900,78900,78900,0
20240322,154800,2095413492000,78900,78900,78900,78900,0
20240322,154700,2095413492000,78900,78900,78900,78900,0
20240322,154600,2095413492000,78900,78900,78900,78900,865756
20240322,154500,2095413492000,78900,78900,78900,78900,0
20240322,154400,2095413492000,78900,78900,78900,78900,0
20240322,154300,2095413492000,78900,78900,78900,78900,0
20240322,154200,2095413492000,78900,78900,78900,78900,0
20240322,154100,2095413492000,78900,78900,78900,78900,0
20240322,154000,2095413492000,78900,78900,78900,78900,0
20240322,153900,2095413492000,78900,78900,78900,78900,0
20240322,153800,2095413492000,78900,78900,78900,78900,0
20240322,153700,2095413492000,78900,78900,78900,78900,0
20240322,153600,2095413492000,78900,78900,78900,78900,0
20240322,153500,2095413492000,78900,78900,78900,78900,0
20240322,153400,2095413492000,78900,78900,78900,78900,0
20240322,153300,2095413492000,78900,78900,78900,78900,0
20240322,153200,2095413492000,78900,78900,78900,78900,0
20240322,153100,2095413492000,78900,78900,78900,78900,0
20240322,153000,2095413492000,78900,78900,78900,78900,865756
20240322,152900,2027105343600,78800,78800,78800,78800,0
20240322,152800,2027105343600,78800,78800,78800,78800,0
20240322,152700,2027105343600,78800,78800,78800,78800,0
20240322,152600,2027105343600,78800,78800,78800,78800,0
20240322,152500,2027105343600,78800,78800,78800,78800,0
20240322,152400,2027105343600,78800,78800,78800,78800,0
20240322,152300,2027105343600,78800,78800,78800,78800,0
20240322,152200,2027105343600,78800,78800,78800,78800,0
20240322,152100,2027105343600,78800,78800,78800,78800,0
20240322,152000,2027105343600,78800,78800,78800,78800,0
20240322,151900,2027105343600,78800,78900,78900,78700,85170
20240322,151800,2020393073300,78800,78900,78900,78800,45266
20240322,151700,2016824613200,78900,78900,78900,78800,19470
20240322,151600,2015289266900,78900,78900,79000,78800,68157
20240322,151500,2009912222400,78900,79000,79000,78900,30374
20240322,151400,2007514732600,78900,79000,79000,78900,32178
20240322,151300,2004974927100,78900,78800,79000,78800,31742
20240322,151200,2002470582800,78900,78900,78900,78800,46875
20240322,151100,1998772847700,78800,78900,78900,78800,95944
20240322,151000,1991203363500,78900,78900,78900,78800,52611
20240322,150900,1987054221100,78900,78900,78900,78800,37763
20240322,150800,1984075224400,78900,78900,78900,78800,62192
20240322,150700,1979168759000,78900,78900,78900,78800,29402
20240322,150600,1976849540300,78900,78900,78900,78800,26898
20240322,150500,1974729144100,78900,78900,78900,78800,33585
20240322,150400,1972080212400,78900,78800,78900,78800,23147
20240322,150300,1970254528700,78800,78800,78900,78800,19327
20240322,150200,1968730318600,78800,78800,78900,78800,23551
20240322,150100,1966872970000,78900,78900,78900,78800,40568
20240322,150000,1963674059800,78800,78800,78900,78800,16509
20240322,145900,1962371912900,78900,78900,78900,78800,25518
20240322,145800,1960359049100,78900,78900,78900,78800,28811
20240322,145700,1958086670100,78800,78900,78900,78800,16917
20240322,145600,1956752502900,78800,78800,78900,78800,13770
20240322,145500,1955666504500,78900,78900,79000,78800,154187
20240322,145400,1943502866600,78900,79000,79000,78900,22519
20240322,145300,1941724908100,79000,78900,79000,78900,15751
20240322,145200,1940481287200,78900,79000,79000,78900,17060
20240322,145100,1939134220900,78900,78800,79000,78800,53879
20240322,145000,1934882534500,78900,78900,78900,78800,34362
20240322,144900,1932171998100,78800,78900,78900,78800,14459
20240322,144800,1931031561900,78800,78900,78900,78800,12806
20240322,144700,1930021719500,78800,78900,79000,78800,139109
20240322,144600,1919044341800,78900,78900,79000,78900,32189
20240322,144500,1916503481000,78900,79000,79000,78900,16786
20240322,144400,1915178205200,78900,79000,79000,78900,12490
20240322,144300,1914192190700,79000,78900,79000,78800,68704
20240322,144200,1908771673800,78900,78800,79000,78800,163685
20240322,144100,1895856682000,78900,78900,78900,78800,16860
20240322,144000,1894526923500,78800,78900,78900,78800,16524
20240322,143900,1893223843500,78900,78800,78900,78800,28092
20240322,143800,1891007994900,78800,78800,78900,78800,23241
20240322,143700,1889175371000,78800,78800,78900,78800,20590
20240322,143600,1887551901200,78800,78900,78900,78800,26789
20240322,143500,1885438860100,78900,78900,78900,78800,50856
20240322,143400,1881427351100,78900,78900,78900,78800,26293
20240322,143300,1879353426200,78800,78800,78900,78800,17208
20240322,143200,1877996484300,78800,78900,78900,78800,21944
20240322,143100,1876265648800,78900,78900,78900,78800,79406
20240322,143000,1870001829600,78900,78900,78900,78800,23424
20240322,142900,1868154374100,78900,78900,78900,78800,19343
20240322,142800,1866628925100,78900,78900,78900,78800,32044
20240322,142700,1864101194600,78900,78900,78900,78800,25556
20240322,142600,1862085272600,78900,78900,78900,78800,11982
20240322,142500,1861140210700,78800,78800,78900,78700,31876
20240322,142400,1858627543300,78800,78900,78900,78700,60842
20240322,142300,1853832204000,78800,78900,78900,78800,33578
20240322,142200,1851185064100,78900,78900,78900,78800,14603
20240322,142100,1850033250300,78800,78900,78900,78800,15242
20240322,142000,1848830981400,78800,78900,78900,78800,12481
20240322,141900,1847846553400,78900,78900,78900,78800,14087
20240322,141800,1846735636000,78900,78900,78900,78800,15394
20240322,141700,1845521714900,78900,78900,78900,78800,15933
20240322,141600,1844265258200,78900,78900,78900,78800,15943
20240322,141500,1843008170800,78900,78900,78900,78800,12680
20240322,141400,1842008185400,78900,78900,78900,78700,55003
20240322,141300,1837673531700,78800,78900,78900,78700,94617
20240322,141200,1830217567700,78900,78900,78900,78800,18786
20240322,141100,1828735682900,78900,78900,78900,78800,43183
20240322,141000,1825329851300,78800,78700,78900,78700,63404
20240322,140900,1820333763300,78700,78700,78800,78700,15259
20240322,140800,1819131726900,78700,78700,78800,78700,16365
20240322,140700,1817842702800,78700,78700,78800,78700,13156
20240322,140600,1816806591700,78700,78800,78800,78700,12416
20240322,140500,1815828684100,78800,78800,78800,78700,12555
20240322,140400,1814839657600,78700,78800,78800,78700,8982
20240322,140300,1814132151400,78800,78700,78800,78700,8043
20240322,140200,1813498672700,78800,78600,78800,78600,38184
20240322,140100,1810493413100,78600,78600,78700,78600,35640
20240322,140000,1807688927200,78700,78600,78700,78600,17838
20240322,135900,1806285311400,78600,78700,78700,78600,9439
20240322,135800,1805542774600,78700,78700,78700,78600,12930
20240322,135700,1804525435100,78600,78700,78800,78600,65311
20240322,135600,1799385516800,78800,78700,78800,78700,7744
20240322,135500,1798775682200,78700,78700,78800,78600,58915
20240322,135400,1794139092100,78700,78800,78800,78700,10253
20240322,135300,1793331478000,78700,78600,78800,78600,49426
20240322,135200,1789441447400,78700,78500,78700,78500,89539
20240322,135100,1782402604000,78600,78500,78600,78500,10388
20240322,135000,1781586616200,78500,78500,78600,78500,21515
20240322,134900,1779896268700,78600,78500,78600,78500,10255
20240322,134800,1779090904100,78500,78500,78600,78500,10659
20240322,134700,1778253540300,78600,78700,78700,78500,41989
20240322,134600,1774953501900,78600,78600,78700,78600,17173
20240322,134500,1773603493100,78600,78600,78700,78500,143227
20240322,134400,1762346533300,78600,78700,78700,78600,14460
20240322,134300,1761209158900,78600,78700,78700,78600,10758
20240322,134200,1760363075800,78700,78600,78700,78600,10911
20240322,134100,1759504938500,78600,78600,78700,78600,12250
20240322,134000,1758541389100,78700,78700,78700,78600,13953
20240322,133900,1757444129600,78600,78600,78700,78600,22740
20240322,133800,1755654906000,78600,78800,78900,78600,190433
20240322,133700,1740662540500,78800,78800,78900,78800,20734
20240322,133600,1739027769100,78800,78900,78900,78800,20583
20240322,133500,1737404837600,78900,79000,79000,78800,56964
20240322,133400,1732910153800,78900,78900,79000,78800,75653
20240322,133300,1726941249300,78900,78900,78900,78800,20985
20240322,133200,1725285711500,78900,78900,79000,78800,154526
20240322,133100,1713092209300,78900,78800,78900,78700,205885
20240322,133000,1696862990900,78700,78800,78800,78700,10203
20240322,132900,1696059273100,78800,78800,78800,78700,13624
20240322,132800,1694986136300,78800,78700,78800,78700,9733
20240322,132700,1694219464200,78700,78800,78800,78700,17698
20240322,132600,1692825431100,78800,78800,78800,78700,10085
20240322,132500,1692030946700,78800,78700,78800,78700,15587
20240322,132400,1690803312200,78800,78800,78800,78700,25636
20240322,132300,1688783888400,78800,78800,78800,78700,17804
20240322,132200,1687381430300,78800,78800,78800,78700,18970
20240322,132100,1685886850700,78800,78800,78800,78700,19676
20240322,132000,1684336827700,78800,78800,78800,78700,15710
20240322,131900,1683099922200,78700,78800,78800,78700,18987
20240322,131800,1681605029400,78800,78700,78800,78600,42519
20240322,131700,1678259057800,78700,78600,78700,78600,26751
20240322,131600,1676153965400,78700,78800,78800,78600,95259
20240322,131500,1668656906200,78800,78800,78800,78700,23909
20240322,131400,1666774437200,78700,78800,78800,78700,12656
20240322,131300,1665777591800,78800,78600,78800,78600,38599
20240322,131200,1662739635000,78700,78700,78700,78500,100903
20240322,131100,1654808243000,78600,78700,78800,78600,64059
20240322,131000,1649767491100,78800,78800,78800,78700,26364
20240322,130900,1647691243100,78700,78700,78800,78600,165961
20240322,130800,1634629981200,78700,78600,78700,78500,204617
20240322,130700,1618538468600,78500,78500,78600,78400,248245
20240322,130600,1599050542000,78400,78300,78500,78200,221386
20240322,130500,1581704280500,78200,78200,78300,78200,25164
20240322,130400,1579734334200,78200,78200,78300,78200,13889
20240322,130300,1578647464000,78300,78200,78300,78200,34411
20240322,130200,1575953845900,78300,78200,78300,78100,98290
20240322,130100,1568267218800,78200,78000,78200,77900,337634
20240322,130000,1541921712500,77900,78000,78000,77900,18996
20240322,125900,1540440428000,78000,77900,78000,77900,11167
20240322,125800,1539569712900,77900,78000,78000,77900,23266
20240322,125700,1537756333600,78000,78000,78000,77900,12434
20240322,125600,1536786911800,77900,77900,78000,77900,10361
20240322,125500,1535979117300,78000,78000,78000,77900,14822
20240322,125400,1534823369200,78000,77900,78000,77900,6703
20240322,125300,1534300855600,77900,77900,78000,77900,22133
20240322,125200,1532575963700,77900,78000,78000,77900,11487
20240322,125100,1531680968100,77900,77900,78000,77900,15971
20240322,125000,1530436368500,77900,77900,78000,77900,8210
20240322,124900,1529796319600,78000,77900,78000,77900,14483
20240322,124800,1528667295600,78000,78000,78000,77900,15060
20240322,124700,1527493590200,78000,78000,78000,77900,30654
20240322,124600,1525103133600,78000,77900,78000,77900,13688
20240322,124500,1524035921600,78000,77900,78000,77900,23065
20240322,124400,1522238821700,78000,78000,78000,77900,14100
20240322,124300,1521139851100,77900,77900,78000,77900,8327
20240322,124200,1520490734800,78000,77900,78000,77900,14688
20240322,124100,1519345960700,78000,77900,78000,77900,7331
20240322,124000,1518774489700,78000,78000,78000,77900,10841
20240322,123900,1517929731400,77900,77900,78000,77900,8701
20240322,123800,1517251672000,78000,77900,78000,77900,11478
20240322,123700,1516357338500,77900,77900,78000,77900,30430
20240322,123600,1513986456000,77900,78000,78000,77900,45941
20240322,123500,1510407431700,77900,77900,78000,77800,312986
20240322,123400,1486025889600,77900,78000,78000,77900,33783
20240322,123300,1483393176100,77900,78000,78000,77900,12393
20240322,123200,1482427184400,77900,77900,78000,77900,17036
20240322,123100,1481098937700,77900,77900,78000,77900,18801
20240322,123000,1479633736500,78000,78000,78000,77900,16204
20240322,122900,1478370510200,78000,78000,78000,77900,14852
20240322,122800,1477212538200,77900,77900,78000,77900,13853
20240322,122700,1476132774200,78000,77900,78000,77900,15798
20240322,122600,1474901473700,77900,77900,78000,77900,15413
20240322,122500,1473700093300,77900,78000,78000,77900,13161
20240322,122400,1472674307600,77900,78000,78000,77900,15187
20240322,122300,1471490712700,78000,77900,78000,77900,9980
20240322,122200,1470712941300,78000,78000,78000,77900,6689
20240322,122100,1470191653400,77900,77900,78000,77900,15052
20240322,122000,1469018734600,78000,78000,78000,77900,20222
20240322,121900,1467443217500,78000,77900,78000,77900,7494
20240322,121800,1466859073800,78000,77900,78000,77900,14661
20240322,121700,1465716468700,78000,77900,78000,77900,26805
20240322,121600,1463627854200,77900,78000,78100,77900,19151
20240322,121500,1462134001600,78100,77900,78100,77900,82001
20240322,121400,1455737844500,78000,78000,78100,77900,149463
20240322,121300,1444079730100,78000,78000,78100,78000,15042
20240322,121200,1442906031100,78000,78000,78100,78000,11562
20240322,121100,1442003824600,78000,78100,78100,78000,14826
20240322,121000,1440847017500,78000,78100,78100,78000,13006
20240322,120900,1439832078500,78100,78000,78100,78000,11758
20240322,120800,1438914651200,78000,78000,78100,78000,12409
20240322,120700,1437946406000,78100,78000,78100,78000,20903
20240322,120600,1436315562000,78000,78100,78100,78000,15848
20240322,120500,1435078853500,78100,78100,78100,78000,11275
20240322,120400,1434198607400,78100,78100,78100,78000,13608
20240322,120300,1433136828400,78100,78000,78100,78000,13855
20240322,120200,1432055764500,78000,78100,78100,78000,25908
20240322,120100,1430034487800,78000,78000,78100,78000,14538
20240322,120000,1428900052300,78000,78000,78100,78000,11587
20240322,115900,1427995901100,78000,78000,78100,78000,13727
20240322,115800,1426924756200,78100,78100,78100,78000,18070
20240322,115700,1425514965000,78100,78000,78100,78000,14572
20240322,115600,1424377847200,78000,78000,78100,78000,16458
20240322,115500,1423093795300,78100,78100,78100,78000,15476
20240322,115400,1421886366500,78000,78100,78200,78000,29713
20240322,115300,1419566118300,78200,78100,78200,78100,12793
20240322,115200,1418566821200,78200,78100,78200,77900,210315
20240322,115100,1402156425300,78000,78000,78100,78000,25716
20240322,115000,1400150386000,78000,78000,78100,78000,8018
20240322,114900,1399524754800,78000,78200,78200,78000,127140
20240322,114800,1389594858700,78200,78200,78200,78100,14326
20240322,114700,1388475480600,78200,78100,78200,78100,9040
20240322,114600,1387768982100,78200,78200,78200,78100,8211
20240322,114500,1387127111300,78200,78300,78300,78100,25612
20240322,114400,1385124585000,78200,78200,78300,78100,66029
20240322,114300,1379961822100,78200,78200,78300,78100,43323
20240322,114200,1376573720600,78200,78200,78300,78100,35287
20240322,114100,1373814081700,78200,78200,78300,78100,73920
20240322,114000,1368033747700,78100,78100,78200,78100,15286
20240322,113900,1366839426900,78100,78100,78200,78100,9474
20240322,113800,1366099000900,78100,78200,78200,78100,7399
20240322,113700,1365520854100,78100,78200,78200,78100,20496
20240322,113600,1363918235000,78200,78200,78300,78200,22273
20240322,113500,1362176360300,78200,78100,78300,78100,23987
20240322,113400,1360300925200,78200,78200,78300,78100,77796
20240322,113300,1354217165700,78200,78200,78300,78200,18701
20240322,113200,1352754320200,78200,78100,78200,78100,103570
20240322,113100,1344655481300,78100,78100,78200,78100,14273
20240322,113000,1343540516600,78100,78100,78200,78100,17830
20240322,112900,1342147692800,78200,78100,78200,78100,20091
20240322,112800,1340578104800,78100,78200,78200,78100,12155
20240322,112700,1339628273700,78200,78100,78200,78000,106644
20240322,112600,1331298483600,78100,77900,78100,77900,180821
20240322,112500,1317194210600,77900,78000,78000,77900,47055
20240322,112400,1313528016300,77900,77900,78000,77900,59531
20240322,112300,1308890040300,78000,78000,78100,77900,76496
20240322,112200,1302924707600,78100,78000,78100,77900,380537
20240322,112100,1273242502900,78000,78000,78100,78000,56128
20240322,112000,1268864081800,78100,78100,78100,78000,55128
20240322,111900,1264563540400,78000,78000,78100,78000,61787
20240322,111800,1259742693500,78000,78100,78200,78000,196054
20240322,111700,1244435120400,78100,78100,78200,78100,43245
20240322,111600,1241057355800,78100,78100,78200,78100,51157
20240322,111500,1237061664600,78100,78200,78200,78100,28970
20240322,111400,1234798774800,78200,78200,78300,78100,368579
20240322,111300,1205978044200,78300,78200,78300,78200,41054
20240322,111200,1202767162800,78200,78200,78300,78200,25495
20240322,111100,1200773077700,78200,78300,78400,78200,123978
20240322,111000,1191068303500,78300,78400,78400,78300,65338
20240322,110900,1185952111200,78300,78400,78400,78300,24168
20240322,110800,1184059401800,78300,78300,78400,78300,19123
20240322,110700,1182561748300,78300,78300,78400,78300,25168
20240322,110600,1180589782800,78400,78400,78400,78300,26376
20240322,110500,1178524274200,78300,78400,78400,78300,39699
20240322,110400,1175415675500,78300,78300,78400,78300,27248
20240322,110300,1173281812300,78400,78300,78400,78300,20979
20240322,110200,1171638755200,78300,78300,78400,78300,34244
20240322,110100,1168957212900,78300,78300,78400,78300,22404
20240322,110000,1167202730000,78400,78300,78400,78300,48136
20240322,105900,1163432823600,78300,78300,78400,78300,34307
20240322,105800,1160745940400,78400,78400,78500,78300,181236
20240322,105700,1146538280300,78400,78400,78500,78400,28390
20240322,105600,1144311976000,78500,78500,78500,78400,27239
20240322,105500,1142175846000,78500,78500,78500,78400,31778
20240322,105400,1139684224000,78400,78500,78500,78400,39561
20240322,105300,1136581603200,78400,78400,78500,78400,26577
20240322,105200,1134497476000,78400,78400,78500,78400,23581
20240322,105100,1132648179400,78500,78500,78500,78400,29732
20240322,105000,1130316536000,78500,78500,78500,78400,43384
20240322,104900,1126912102400,78500,78500,78600,78400,227477
20240322,104800,1109053787400,78500,78600,78600,78500,49207
20240322,104700,1105190562700,78500,78500,78600,78500,16184
20240322,104600,1103919629900,78500,78500,78600,78500,17899
20240322,104500,1102513768500,78500,78600,78600,78500,26006
20240322,104400,1100471472000,78500,78600,78600,78500,14261
20240322,104300,1099351269800,78500,78600,78600,78500,11676
20240322,104200,1098434170800,78600,78500,78600,78500,12546
20240322,104100,1097448822200,78600,78500,78600,78500,8173
20240322,104000,1096806903800,78600,78500,78600,78500,98926
20240322,103900,1089031967500,78500,78500,78600,78500,21542
20240322,103800,1087340345800,78600,78500,78600,78500,66215
20240322,103700,1082136931800,78600,78500,78600,78500,60070
20240322,103600,1077420053600,78500,78500,78600,78500,184214
20240322,103500,1062958839400,78500,78600,78700,78500,68504
20240322,103400,1057575433900,78600,78500,78700,78500,55968
20240322,103300,1053176993100,78500,78500,78600,78500,22218
20240322,103200,1051431581000,78600,78500,78600,78500,15801
20240322,103100,1050190535200,78600,78500,78700,78500,79321
20240322,103000,1043956297700,78500,78600,78700,78500,47866
20240322,102900,1040193997900,78700,78400,78700,78400,211702
20240322,102800,1023569054400,78400,78400,78500,78400,44392
20240322,102700,1020088306400,78400,78400,78500,78400,85177
20240322,102600,1013410077700,78400,78500,78600,78400,98768
20240322,102500,1005657375900,78500,78600,78600,78500,246898
20240322,102400,986273331800,78600,78500,78600,78500,25051
20240322,102300,984306302300,78500,78500,78600,78500,27879
20240322,102200,982117413900,78500,78500,78600,78500,33858
20240322,102100,979459354200,78600,78500,78600,78500,41653
20240322,102000,976189138900,78500,78600,78700,78500,234078
20240322,101900,957791415200,78600,78600,78700,78600,27451
20240322,101800,955633501500,78600,78700,78800,78600,217319
20240322,101700,938534712000,78700,78700,78800,78700,28550
20240322,101600,936287562300,78700,78700,78800,78700,13174
20240322,101500,935250288800,78700,78700,78800,78700,17441
20240322,101400,933877215700,78700,78700,78800,78700,57528
20240322,101300,929349164600,78800,78700,78800,78700,20735
20240322,101200,927716819700,78700,78800,78800,78700,41795
20240322,101100,924426617500,78700,78700,78800,78700,15350
20240322,101000,923217890900,78800,78800,78800,78700,21835
20240322,100900,921498570800,78800,78800,78800,78700,32074
20240322,100800,918972853700,78700,78700,78800,78700,28508
20240322,100700,916728945800,78700,78800,78800,78700,19496
20240322,100600,915194245500,78700,78700,78800,78700,21218
20240322,100500,913523774100,78700,78800,78800,78700,28113
20240322,100400,911309275900,78800,78800,78900,78700,40834
20240322,100300,908091505700,78800,78900,78900,78700,88501
20240322,100200,901117768900,78900,78900,78900,78800,12807
20240322,100100,900108024500,78900,78900,78900,78800,39705
20240322,100000,896976576500,78900,78800,79000,78800,91709
20240322,095900,889741988000,78900,78800,78900,78700,37330
20240322,095800,886800975700,78700,78800,78900,78700,96291
20240322,095700,879215390900,78800,78800,78800,78700,26753
20240322,095600,877109216200,78800,78800,78800,78700,52519
20240322,095500,872972740200,78700,78900,78900,78700,116853
20240322,095400,863764233700,78900,79000,79000,78800,189783
20240322,095300,848791469300,78900,79000,79000,78900,41786
20240322,095200,845493080100,78900,78900,79000,78900,35063
20240322,095100,842724598900,78900,78900,79000,78900,32591
20240322,095000,840151512800,78900,79000,79000,78900,24996
20240322,094900,838178294400,79000,78900,79000,78900,27116
20240322,094800,836038014700,78900,79200,79200,78900,239037
20240322,094700,817139398100,79100,79200,79300,79100,167806
20240322,094600,803849677600,79200,79200,79200,79100,154815
20240322,094500,791588930100,79200,79200,79200,79100,63145
20240322,094400,786588957200,79100,79000,79200,78900,339422
20240322,094300,759755768800,79000,79000,79000,78900,54344
20240322,094200,755463664300,78900,78900,79000,78800,112613
20240322,094100,746576875700,78900,78900,78900,78800,33528
20240322,094000,743932328500,78800,78800,78900,78800,29554
20240322,093900,741602078100,78900,78800,78900,78800,49549
20240322,093800,737693636000,78900,78700,79000,78600,421859
20240322,093700,704455051900,78600,78600,78700,78600,28646
20240322,093600,702202571300,78700,78700,78700,78600,27823
20240322,093500,700015011800,78600,78600,78700,78500,238253
20240322,093400,681288341500,78700,78600,78700,78600,31613
20240322,093300,678802627500,78600,78600,78700,78600,40586
20240322,093200,675610179300,78600,78700,78800,78600,97894
20240322,093100,667905751500,78700,78700,78800,78600,63601
20240322,093000,662900111900,78700,78800,78800,78600,158049
20240322,092900,650462698300,78700,78800,78800,78700,42168
20240322,092800,647142992500,78800,78900,78900,78700,114853
20240322,092700,638092109600,78800,78900,78900,78800,37624
20240322,092600,635126112700,78900,78900,78900,78800,35205
20240322,092500,632349783500,78900,78800,78900,78800,41928
20240322,092400,629043750700,78900,78900,78900,78800,34049
20240322,092300,626358980100,78800,78800,78900,78800,28771
20240322,092200,624090593300,78800,78900,78900,78800,53108
20240322,092100,619903266400,78900,78800,78900,78800,32442
20240322,092000,617345223000,78900,78900,79000,78800,90473
20240322,091900,610208002300,79000,78900,79000,78800,122519
20240322,091800,600542490300,78900,78700,78900,78700,121790
20240322,091700,590947646400,78700,78700,78800,78600,157281
20240322,091600,578571665600,78600,78600,78700,78600,47863
20240322,091500,574807911600,78600,78600,78700,78600,52301
20240322,091400,570695543600,78700,78900,78900,78600,144943
20240322,091300,559284215700,78800,78800,78900,78700,136592
20240322,091200,548523627100,78800,78400,78900,78400,406127
20240322,091100,516576559900,78500,78400,78500,78400,330230
20240322,091000,490682118000,78400,78600,78700,78400,506700
20240322,090900,450877746300,78600,78600,78800,78600,307397
20240322,090800,426688459100,78700,78800,78900,78600,355265
20240322,090700,398712295100,78800,79100,79100,78800,346316
20240322,090600,371373262400,79000,79600,79600,79000,573331
20240322,090500,325900262200,79600,79700,79800,79500,365282
20240322,090400,296807513000,79700,79700,79900,79600,477614
20240322,090300,258714731900,79700,79300,79700,79300,454044
20240322,090200,222632257200,79300,79400,79400,79300,171398
20240322,090100,209037332500,79300,79500,79700,79300,457071
20240322,090000,172707316700,79600,79600,79700,79500,2135607