stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,184600,1464158405200,78200,78200,78200,78200,1027783
20240325,184500,1464158405200,78200,78200,78200,78200,0
20240325,184400,1464158405200,78200,78200,78200,78200,0
20240325,184300,1464158405200,78200,78200,78200,78200,0
20240325,184200,1464158405200,78200,78200,78200,78200,0
20240325,184100,1464158405200,78200,78200,78200,78200,0
20240325,184000,1464158405200,78200,78200,78200,78200,0
20240325,183900,1464158405200,78200,78200,78200,78200,0
20240325,183800,1464158405200,78200,78200,78200,78200,0
20240325,183700,1464158405200,78200,78200,78200,78200,0
20240325,183600,1464158405200,78200,78200,78200,78200,0
20240325,183500,1464158405200,78200,78200,78200,78200,0
20240325,183400,1464158405200,78200,78200,78200,78200,0
20240325,183300,1464158405200,78200,78200,78200,78200,0
20240325,183200,1464158405200,78200,78200,78200,78200,0
20240325,183100,1464158405200,78200,78200,78200,78200,0
20240325,183000,1464158405200,78200,78200,78200,78200,0
20240325,182900,1464158405200,78200,78200,78200,78200,0
20240325,182800,1464158405200,78200,78200,78200,78200,0
20240325,182700,1464158405200,78200,78200,78200,78200,0
20240325,182600,1464158405200,78200,78200,78200,78200,0
20240325,182500,1464158405200,78200,78200,78200,78200,0
20240325,182400,1464158405200,78200,78200,78200,78200,0
20240325,182300,1464158405200,78200,78200,78200,78200,0
20240325,182200,1464158405200,78200,78200,78200,78200,0
20240325,182100,1464158405200,78200,78200,78200,78200,0
20240325,182000,1464158405200,78200,78200,78200,78200,0
20240325,181900,1464158405200,78200,78200,78200,78200,0
20240325,181800,1464158405200,78200,78200,78200,78200,0
20240325,181700,1464158405200,78200,78200,78200,78200,0
20240325,181600,1464158405200,78200,78200,78200,78200,1027783
20240325,181500,1464158405200,78200,78200,78200,78200,0
20240325,181400,1464158405200,78200,78200,78200,78200,0
20240325,181300,1464158405200,78200,78200,78200,78200,0
20240325,181200,1464158405200,78200,78200,78200,78200,0
20240325,181100,1464158405200,78200,78200,78200,78200,0
20240325,181000,1464158405200,78200,78200,78200,78200,0
20240325,180900,1464158405200,78200,78200,78200,78200,0
20240325,180800,1464158405200,78200,78200,78200,78200,0
20240325,180700,1464158405200,78200,78200,78200,78200,0
20240325,180600,1464158405200,78200,78200,78200,78200,0
20240325,180500,1464158405200,78200,78200,78200,78200,0
20240325,180400,1464158405200,78200,78200,78200,78200,0
20240325,180300,1464158405200,78200,78200,78200,78200,0
20240325,180200,1464158405200,78200,78200,78200,78200,0
20240325,180100,1464158405200,78200,78200,78200,78200,0
20240325,180000,1464158405200,78200,78200,78200,78200,0
20240325,175900,1464158405200,78200,78200,78200,78200,0
20240325,175800,1464158405200,78200,78200,78200,78200,0
20240325,175700,1464158405200,78200,78200,78200,78200,0
20240325,175600,1464158405200,78200,78200,78200,78200,0
20240325,175500,1464158405200,78200,78200,78200,78200,0
20240325,175400,1464158405200,78200,78200,78200,78200,0
20240325,175300,1464158405200,78200,78200,78200,78200,0
20240325,175200,1464158405200,78200,78200,78200,78200,0
20240325,175100,1464158405200,78200,78200,78200,78200,0
20240325,175000,1464158405200,78200,78200,78200,78200,0
20240325,174900,1464158405200,78200,78200,78200,78200,0
20240325,174800,1464158405200,78200,78200,78200,78200,0
20240325,174700,1464158405200,78200,78200,78200,78200,0
20240325,174600,1464158405200,78200,78200,78200,78200,1027783
20240325,174500,1464158405200,78200,78200,78200,78200,0
20240325,174400,1464158405200,78200,78200,78200,78200,0
20240325,174300,1464158405200,78200,78200,78200,78200,0
20240325,174200,1464158405200,78200,78200,78200,78200,0
20240325,174100,1464158405200,78200,78200,78200,78200,0
20240325,174000,1464158405200,78200,78200,78200,78200,0
20240325,173900,1464158405200,78200,78200,78200,78200,0
20240325,173800,1464158405200,78200,78200,78200,78200,0
20240325,173700,1464158405200,78200,78200,78200,78200,0
20240325,173600,1464158405200,78200,78200,78200,78200,0
20240325,173500,1464158405200,78200,78200,78200,78200,0
20240325,173400,1464158405200,78200,78200,78200,78200,0
20240325,173300,1464158405200,78200,78200,78200,78200,0
20240325,173200,1464158405200,78200,78200,78200,78200,0
20240325,173100,1464158405200,78200,78200,78200,78200,0
20240325,173000,1464158405200,78200,78200,78200,78200,0
20240325,172900,1464158405200,78200,78200,78200,78200,0
20240325,172800,1464158405200,78200,78200,78200,78200,0
20240325,172700,1464158405200,78200,78200,78200,78200,0
20240325,172600,1464158405200,78200,78200,78200,78200,0
20240325,172500,1464158405200,78200,78200,78200,78200,0
20240325,172400,1464158405200,78200,78200,78200,78200,0
20240325,172300,1464158405200,78200,78200,78200,78200,0
20240325,172200,1464158405200,78200,78200,78200,78200,0
20240325,172100,1464158405200,78200,78200,78200,78200,0
20240325,172000,1464158405200,78200,78200,78200,78200,0
20240325,171900,1464158405200,78200,78200,78200,78200,0
20240325,171800,1464158405200,78200,78200,78200,78200,0
20240325,171700,1464158405200,78200,78200,78200,78200,0
20240325,171600,1464158405200,78200,78200,78200,78200,1027783
20240325,171500,1464158405200,78200,78200,78200,78200,0
20240325,171400,1464158405200,78200,78200,78200,78200,0
20240325,171300,1464158405200,78200,78200,78200,78200,0
20240325,171200,1464158405200,78200,78200,78200,78200,0
20240325,171100,1464158405200,78200,78200,78200,78200,0
20240325,171000,1464158405200,78200,78200,78200,78200,0
20240325,170900,1464158405200,78200,78200,78200,78200,0
20240325,170800,1464158405200,78200,78200,78200,78200,0
20240325,170700,1464158405200,78200,78200,78200,78200,0
20240325,170600,1464158405200,78200,78200,78200,78200,0
20240325,170500,1464158405200,78200,78200,78200,78200,0
20240325,170400,1464158405200,78200,78200,78200,78200,0
20240325,170300,1464158405200,78200,78200,78200,78200,0
20240325,170200,1464158405200,78200,78200,78200,78200,0
20240325,170100,1464158405200,78200,78200,78200,78200,0
20240325,170000,1464158405200,78200,78200,78200,78200,0
20240325,165900,1464158405200,78200,78200,78200,78200,0
20240325,165800,1464158405200,78200,78200,78200,78200,0
20240325,165700,1464158405200,78200,78200,78200,78200,0
20240325,165600,1464158405200,78200,78200,78200,78200,0
20240325,165500,1464158405200,78200,78200,78200,78200,0
20240325,165400,1464158405200,78200,78200,78200,78200,0
20240325,165300,1464158405200,78200,78200,78200,78200,0
20240325,165200,1464158405200,78200,78200,78200,78200,0
20240325,165100,1464158405200,78200,78200,78200,78200,0
20240325,165000,1464158405200,78200,78200,78200,78200,0
20240325,164900,1464158405200,78200,78200,78200,78200,0
20240325,164800,1464158405200,78200,78200,78200,78200,0
20240325,164700,1464158405200,78200,78200,78200,78200,0
20240325,164600,1464158405200,78200,78200,78200,78200,1027783
20240325,164500,1464158405200,78200,78200,78200,78200,0
20240325,164400,1464158405200,78200,78200,78200,78200,0
20240325,164300,1464158405200,78200,78200,78200,78200,0
20240325,164200,1464158405200,78200,78200,78200,78200,0
20240325,164100,1464158405200,78200,78200,78200,78200,0
20240325,164000,1464158405200,78200,78200,78200,78200,0
20240325,163900,1464158405200,78200,78200,78200,78200,0
20240325,163800,1464158405200,78200,78200,78200,78200,0
20240325,163700,1464158405200,78200,78200,78200,78200,0
20240325,163600,1464158405200,78200,78200,78200,78200,0
20240325,163500,1464158405200,78200,78200,78200,78200,0
20240325,163400,1464158405200,78200,78200,78200,78200,0
20240325,163300,1464158405200,78200,78200,78200,78200,0
20240325,163200,1464158405200,78200,78200,78200,78200,0
20240325,163100,1464158405200,78200,78200,78200,78200,0
20240325,163000,1464158405200,78200,78200,78200,78200,0
20240325,162900,1464158405200,78200,78200,78200,78200,0
20240325,162800,1464158405200,78200,78200,78200,78200,0
20240325,162700,1464158405200,78200,78200,78200,78200,0
20240325,162600,1464158405200,78200,78200,78200,78200,0
20240325,162500,1464158405200,78200,78200,78200,78200,0
20240325,162400,1464158405200,78200,78200,78200,78200,0
20240325,162300,1464158405200,78200,78200,78200,78200,0
20240325,162200,1464158405200,78200,78200,78200,78200,0
20240325,162100,1464158405200,78200,78200,78200,78200,0
20240325,162000,1464158405200,78200,78200,78200,78200,0
20240325,161900,1464158405200,78200,78200,78200,78200,0
20240325,161800,1464158405200,78200,78200,78200,78200,0
20240325,161700,1464158405200,78200,78200,78200,78200,0
20240325,161600,1464158405200,78200,78200,78200,78200,1027783
20240325,161500,1464158405200,78200,78200,78200,78200,0
20240325,161400,1464158405200,78200,78200,78200,78200,0
20240325,161300,1464158405200,78200,78200,78200,78200,0
20240325,161200,1464158405200,78200,78200,78200,78200,0
20240325,161100,1464158405200,78200,78200,78200,78200,0
20240325,161000,1464158405200,78200,78200,78200,78200,0
20240325,160900,1464158405200,78200,78200,78200,78200,0
20240325,160800,1464158405200,78200,78200,78200,78200,0
20240325,160700,1464158405200,78200,78200,78200,78200,0
20240325,160600,1464158405200,78200,78200,78200,78200,0
20240325,160500,1464158405200,78200,78200,78200,78200,0
20240325,160400,1464158405200,78200,78200,78200,78200,0
20240325,160300,1464158405200,78200,78200,78200,78200,0
20240325,160200,1464158405200,78200,78200,78200,78200,0
20240325,160100,1464158405200,78200,78200,78200,78200,0
20240325,160000,1464158405200,78200,78200,78200,78200,0
20240325,155900,1464158405200,78200,78200,78200,78200,0
20240325,155800,1464158405200,78200,78200,78200,78200,0
20240325,155700,1464158405200,78200,78200,78200,78200,0
20240325,155600,1464158405200,78200,78200,78200,78200,0
20240325,155500,1464158405200,78200,78200,78200,78200,0
20240325,155400,1464158405200,78200,78200,78200,78200,0
20240325,155300,1464158405200,78200,78200,78200,78200,0
20240325,155200,1464158405200,78200,78200,78200,78200,0
20240325,155100,1464158405200,78200,78200,78200,78200,0
20240325,155000,1464158405200,78200,78200,78200,78200,0
20240325,154900,1464158405200,78200,78200,78200,78200,0
20240325,154800,1464158405200,78200,78200,78200,78200,0
20240325,154700,1464158405200,78200,78200,78200,78200,0
20240325,154600,1464158405200,78200,78200,78200,78200,1027783
20240325,154500,1464158405200,78200,78200,78200,78200,0
20240325,154400,1464158405200,78200,78200,78200,78200,0
20240325,154300,1464158405200,78200,78200,78200,78200,0
20240325,154200,1464158405200,78200,78200,78200,78200,0
20240325,154100,1464158405200,78200,78200,78200,78200,0
20240325,154000,1464158405200,78200,78200,78200,78200,0
20240325,153900,1464158405200,78200,78200,78200,78200,0
20240325,153800,1464158405200,78200,78200,78200,78200,0
20240325,153700,1464158405200,78200,78200,78200,78200,0
20240325,153600,1464158405200,78200,78200,78200,78200,0
20240325,153500,1464158405200,78200,78200,78200,78200,0
20240325,153400,1464158405200,78200,78200,78200,78200,0
20240325,153300,1464158405200,78200,78200,78200,78200,0
20240325,153200,1464158405200,78200,78200,78200,78200,0
20240325,153100,1464158405200,78200,78200,78200,78200,0
20240325,153000,1464158405200,78200,78200,78200,78200,1027783
20240325,152900,1383785774600,78500,78500,78500,78500,0
20240325,152800,1383785774600,78500,78500,78500,78500,0
20240325,152700,1383785774600,78500,78500,78500,78500,0
20240325,152600,1383785774600,78500,78500,78500,78500,0
20240325,152500,1383785774600,78500,78500,78500,78500,0
20240325,152400,1383785774600,78500,78500,78500,78500,0
20240325,152300,1383785774600,78500,78500,78500,78500,0
20240325,152200,1383785774600,78500,78500,78500,78500,0
20240325,152100,1383785774600,78500,78500,78500,78500,0
20240325,152000,1383785774600,78500,78500,78500,78500,0
20240325,151900,1383785774600,78500,78600,78600,78400,42282
20240325,151800,1380464174500,78500,78500,78600,78400,83737
20240325,151700,1373887894200,78500,78500,78600,78400,88341
20240325,151600,1366953288300,78500,78500,78500,78400,28193
20240325,151500,1364741266600,78500,78400,78500,78400,53957
20240325,151400,1360506206400,78400,78500,78500,78400,10899
20240325,151300,1359650781400,78500,78400,78500,78300,103875
20240325,151200,1351504079700,78300,78300,78400,78300,13837
20240325,151100,1350419725700,78400,78400,78400,78300,10973
20240325,151000,1349559888400,78400,78300,78400,78300,41205
20240325,150900,1346329700700,78400,78300,78400,78300,31751
20240325,150800,1343840675900,78400,78400,78400,78300,43137
20240325,150700,1340459641900,78400,78300,78400,78300,19117
20240325,150600,1338961320000,78300,78400,78400,78300,39938
20240325,150500,1335830407400,78400,78300,78400,78300,11577
20240325,150400,1334922952000,78400,78300,78400,78300,24469
20240325,150300,1333005884700,78400,78400,78400,78300,64659
20240325,150200,1327937141300,78400,78400,78400,78300,12083
20240325,150100,1326990084900,78400,78300,78400,78300,9123
20240325,150000,1326275099200,78300,78200,78400,78200,99146
20240325,145900,1318512350000,78200,78200,78300,78200,16668
20240325,145800,1317208107900,78200,78300,78300,78200,14882
20240325,145700,1316043109000,78300,78200,78300,78200,14003
20240325,145600,1314947711100,78200,78300,78300,78200,12570
20240325,145500,1313964124200,78200,78300,78300,78200,22401
20240325,145400,1312211150200,78200,78300,78300,78200,19221
20240325,145300,1310707688600,78300,78300,78300,78200,21986
20240325,145200,1308987054400,78200,78400,78400,78200,62757
20240325,145100,1304073199700,78400,78400,78400,78300,35921
20240325,145000,1301260279400,78300,78400,78400,78300,14023
20240325,144900,1300161533800,78400,78300,78400,78300,8105
20240325,144800,1299526530200,78400,78400,78400,78300,12910
20240325,144700,1298515061700,78300,78300,78400,78300,12543
20240325,144600,1297532171100,78400,78400,78400,78300,6989
20240325,144500,1296984574600,78300,78400,78400,78300,12227
20240325,144400,1296026603200,78300,78300,78400,78300,16187
20240325,144300,1294758480700,78300,78300,78400,78300,8287
20240325,144200,1294109339800,78400,78300,78400,78300,7447
20240325,144100,1293525827500,78300,78300,78400,78300,17676
20240325,144000,1292140415700,78300,78400,78400,78300,5542
20240325,143900,1291706100300,78300,78300,78400,78300,12060
20240325,143800,1290761523500,78400,78400,78400,78300,16973
20240325,143700,1289430965900,78400,78400,78500,78300,139186
20240325,143600,1278518535700,78400,78500,78500,78400,6690
20240325,143500,1277993711100,78400,78500,78500,78400,9002
20240325,143400,1277287710600,78400,78500,78500,78400,15278
20240325,143300,1276089616800,78500,78400,78500,78400,13029
20240325,143200,1275067647200,78400,78400,78500,78400,7837
20240325,143100,1274452965300,78500,78400,78500,78400,9413
20240325,143000,1273714244500,78400,78400,78500,78400,18914
20240325,142900,1272229728300,78400,78500,78500,78400,62481
20240325,142800,1267325061200,78500,78500,78600,78400,61420
20240325,142700,1262503825400,78400,78400,78500,78400,66671
20240325,142600,1257270327600,78400,78400,78500,78400,10891
20240325,142500,1256415689200,78500,78400,78600,78400,96934
20240325,142400,1248807233300,78400,78500,78500,78400,49672
20240325,142300,1244908130600,78500,78500,78500,78400,5180
20240325,142200,1244501652300,78400,78500,78500,78400,7383
20240325,142100,1243922581700,78400,78400,78500,78300,32181
20240325,142000,1241399663600,78400,78400,78500,78300,92141
20240325,141900,1234175307200,78400,78400,78400,78300,29238
20240325,141800,1231883121000,78400,78300,78500,78300,176822
20240325,141700,1218019357400,78300,78300,78400,78300,15216
20240325,141600,1216827553500,78300,78300,78400,78200,183311
20240325,141500,1202473495200,78200,78300,78300,78200,11271
20240325,141400,1201591185600,78200,78200,78300,78100,29835
20240325,141300,1199257347700,78100,78300,78300,78100,38387
20240325,141200,1196255401800,78300,78000,78300,78000,138368
20240325,141100,1185439119300,78000,78100,78100,78000,11304
20240325,141000,1184556577900,78100,78000,78100,78000,7104
20240325,140900,1184001907900,78100,78000,78100,78000,7230
20240325,140800,1183437629700,78100,77900,78100,77900,82152
20240325,140700,1177029644900,77900,78000,78000,77900,32122
20240325,140600,1174524541500,78000,78000,78000,77900,9663
20240325,140500,1173771054300,78000,77900,78000,77900,6520
20240325,140400,1173262660100,78000,78000,78000,77900,7635
20240325,140300,1172667520200,78000,78100,78100,77900,82302
20240325,140200,1166247927100,78100,78100,78100,78000,26324
20240325,140100,1164193537200,78100,78000,78100,78000,19958
20240325,140000,1162635379200,78100,78000,78100,78000,6846
20240325,135900,1162101012900,78100,78000,78100,77900,22130
20240325,135800,1160374563600,78000,78000,78000,77900,128006
20240325,135700,1150390340700,78000,78000,78000,77900,26178
20240325,135600,1148348778100,78000,77900,78000,77800,244920
20240325,135500,1129269574600,77900,77900,77900,77800,17056
20240325,135400,1127941933500,77900,77900,77900,77800,34139
20240325,135300,1125283613600,77900,77800,77900,77800,20349
20240325,135200,1123700215000,77900,77900,77900,77800,25296
20240325,135100,1121731867800,77800,77800,77900,77800,17776
20240325,135000,1120348571700,77900,77800,77900,77800,58436
20240325,134900,1115799866300,77800,77900,77900,77800,12793
20240325,134800,1114804201000,77900,77900,77900,77800,19526
20240325,134700,1113284420200,77900,77900,78000,77800,286779
20240325,134600,1090943942500,77900,78000,78000,77900,8245
20240325,134500,1090301343300,77900,77900,78000,77900,21873
20240325,134400,1088597183600,77900,78000,78000,77900,10569
20240325,134300,1087773535500,78000,77900,78000,77900,9709
20240325,134200,1087016867800,77900,77900,78000,77900,7637
20240325,134100,1086421768900,78000,77900,78000,77900,7700
20240325,134000,1085821687900,77900,78000,78000,77900,10630
20240325,133900,1084993142200,77900,77900,78000,77900,30846
20240325,133800,1082587584600,77900,77900,78000,77900,16956
20240325,133700,1081265723000,78000,77900,78000,77900,6657
20240325,133600,1080746822000,78000,78000,78100,77900,147229
20240325,133500,1069263980400,77900,77900,78000,77900,9325
20240325,133400,1068537223900,77900,78000,78100,77900,105761
20240325,133300,1060287867400,78000,78000,78100,78000,219546
20240325,133200,1043162909700,78000,78000,78100,78000,118746
20240325,133100,1033900585700,78100,78100,78100,78000,24777
20240325,133000,1031967787500,78100,78100,78100,78000,13935
20240325,132900,1030879945900,78000,78000,78100,78000,7697
20240325,132800,1030279318000,78000,78100,78100,78000,25116
20240325,132700,1028318243000,78100,78100,78200,78000,98859
20240325,132600,1020597286700,78200,78100,78200,78100,12781
20240325,132500,1019598919800,78200,78100,78200,78100,8379
20240325,132400,1018944246200,78100,78100,78200,78100,10979
20240325,132300,1018086635400,78100,78100,78200,78100,5614
20240325,132200,1017648083100,78100,78200,78200,78100,8675
20240325,132100,1016970355200,78100,78100,78200,78100,9331
20240325,132000,1016241473500,78100,78200,78200,78000,129006
20240325,131900,1006166247100,78100,78100,78200,78000,94858
20240325,131800,998758510900,78000,78100,78200,78000,202191
20240325,131700,982967856800,78200,78100,78200,78100,32802
20240325,131600,980405701800,78200,78100,78200,78100,8112
20240325,131500,979771854600,78200,78100,78200,78100,12414
20240325,131400,978801562500,78200,78200,78200,78100,21674
20240325,131300,977107113300,78200,78200,78300,78100,98847
20240325,131200,969377573400,78200,78300,78300,78200,4915
20240325,131100,968993082200,78300,78200,78300,78200,3903
20240325,131000,968687638500,78300,78300,78400,78200,39718
20240325,130900,965577751400,78300,78200,78400,78200,59916
20240325,130800,960886620700,78200,78200,78300,78200,8555
20240325,130700,960217438400,78200,78200,78300,78200,9939
20240325,130600,959439969000,78300,78200,78300,78200,9693
20240325,130500,958681431600,78300,78100,78300,78100,114246
20240325,130400,949748735400,78100,78200,78300,78100,191070
20240325,130300,934807568000,78200,78400,78400,78200,262148
20240325,130200,914284885800,78400,78300,78400,78300,5055
20240325,130100,913888939800,78300,78300,78400,78300,8944
20240325,130000,913188453800,78300,78300,78400,78300,6916
20240325,125900,912646797800,78300,78300,78400,78300,7140
20240325,125800,912087517600,78400,78300,78400,78300,7814
20240325,125700,911475469700,78300,78300,78400,78300,6786
20240325,125600,910943797000,78300,78400,78400,78300,9419
20240325,125500,910206086800,78300,78400,78400,78300,9486
20240325,125400,909463160300,78400,78300,78400,78300,7183
20240325,125300,908900511200,78400,78400,78400,78300,5693
20240325,125200,908454686100,78300,78400,78500,78300,107805
20240325,125100,900002766300,78500,78400,78500,78400,9301
20240325,125000,899273449000,78400,78500,78500,78400,6595
20240325,124900,898756139200,78400,78500,78500,78400,4805
20240325,124800,898379332200,78500,78400,78500,78400,4621
20240325,124700,898016940700,78500,78400,78500,78400,8665
20240325,124600,897337439500,78400,78400,78500,78400,4636
20240325,124500,896973917000,78400,78400,78500,78400,7843
20240325,124400,896358859500,78400,78400,78500,78400,44874
20240325,124300,892840616100,78400,78400,78500,78400,3687
20240325,124200,892551443500,78500,78400,78500,78400,14071
20240325,124100,891447736700,78500,78500,78500,78400,8305
20240325,124000,890796396400,78400,78500,78500,78400,4404
20240325,123900,890450897000,78400,78400,78500,78400,12566
20240325,123800,889464876700,78400,78400,78500,78400,4650
20240325,123700,889100202300,78400,78400,78500,78400,4836
20240325,123600,888720755200,78500,78500,78600,78400,19683
20240325,123500,887175639200,78500,78300,78600,78300,151863
20240325,123400,875264797000,78400,78400,78500,78300,179001
20240325,123300,861230615600,78500,78400,78500,78400,9355
20240325,123200,860497097000,78400,78400,78500,78400,14521
20240325,123100,859358032000,78500,78400,78500,78400,9574
20240325,123000,858607244800,78500,78400,78500,78400,7387
20240325,122900,858027994400,78400,78500,78600,78400,247735
20240325,122800,838581179000,78500,78600,78600,78500,8537
20240325,122700,837910754600,78500,78600,78600,78500,9248
20240325,122600,837184626400,78500,78500,78600,78500,4663
20240325,122500,836818466700,78500,78600,78600,78500,8647
20240325,122400,836139587700,78600,78500,78600,78500,6167
20240325,122300,835655230800,78600,78500,78600,78500,7337
20240325,122200,835078794800,78500,78500,78600,78500,10336
20240325,122100,834266939600,78500,78500,78600,78500,8252
20240325,122000,833618692300,78500,78600,78600,78500,15119
20240325,121900,832431637100,78600,78500,78600,78500,4260
20240325,121800,832097129900,78600,78500,78600,78500,5837
20240325,121700,831638856900,78500,78500,78600,78500,5859
20240325,121600,831178751900,78500,78500,78600,78500,16380
20240325,121500,829892716300,78600,78500,78600,78500,4392
20240325,121400,829547858400,78500,78600,78600,78500,7359
20240325,121300,828969940600,78500,78500,78600,78500,7852
20240325,121200,828353456500,78500,78500,78600,78500,4825
20240325,121100,827974627600,78500,78500,78600,78500,3990
20240325,121000,827661341000,78500,78600,78700,78500,118168
20240325,120900,818373574600,78600,78700,78700,78600,4693
20240325,120800,818004634600,78600,78600,78700,78600,3031
20240325,120700,817766311400,78600,78600,78700,78600,3617
20240325,120600,817481971800,78600,78600,78700,78600,7044
20240325,120500,816928210200,78600,78500,78600,78500,122718
20240325,120400,807282854700,78500,78600,78600,78500,21156
20240325,120300,805620645400,78500,78600,78600,78500,8018
20240325,120200,804991085000,78600,78600,78700,78500,177533
20240325,120100,791037701600,78700,78600,78700,78600,14643
20240325,120000,789886134400,78600,78600,78700,78600,25356
20240325,115900,787893016400,78600,78700,78700,78600,6657
20240325,115800,787369550200,78700,78700,78700,78600,16145
20240325,115700,786099734800,78600,78600,78700,78600,8612
20240325,115600,785422697900,78600,78700,78700,78600,5704
20240325,115500,784974229700,78600,78700,78700,78600,7110
20240325,115400,784415028800,78700,78700,78700,78600,4625
20240325,115300,784051380000,78700,78600,78700,78600,12431
20240325,115200,783074108700,78700,78700,78700,78600,6595
20240325,115100,782555415200,78700,78700,78700,78600,5851
20240325,115000,782095279700,78600,78700,78700,78600,5298
20240325,114900,781678743300,78600,78600,78700,78600,5519
20240325,114800,781244796800,78700,78600,78700,78600,11062
20240325,114700,780375035000,78600,78600,78700,78600,5910
20240325,114600,779910354600,78700,78700,78700,78600,4947
20240325,114500,779521388600,78700,78600,78700,78600,7390
20240325,114400,778940171700,78600,78700,78700,78600,6068
20240325,114300,778463060000,78700,78700,78700,78600,4069
20240325,114200,778143084300,78600,78600,78700,78600,7497
20240325,114100,777553445000,78600,78600,78700,78600,4996
20240325,114000,777160555900,78700,78700,78700,78600,13549
20240325,113900,776094493100,78600,78700,78800,78600,48197
20240325,113800,772301397700,78700,78700,78800,78700,4232
20240325,113700,771968266300,78700,78700,78800,78700,5618
20240325,113600,771525968100,78800,78800,78800,78700,14836
20240325,113500,770357750500,78700,78700,78800,78700,6866
20240325,113400,769817347800,78800,78700,78800,78700,5719
20240325,113300,769367131100,78700,78700,78800,78700,5647
20240325,113200,768922646800,78700,78700,78800,78700,7975
20240325,113100,768294929800,78700,78700,78800,78700,105894
20240325,113000,759960840800,78700,78800,78800,78700,4725
20240325,112900,759588770000,78800,78800,78800,78700,9120
20240325,112800,758870644100,78800,78800,78800,78700,7968
20240325,112700,758243282100,78800,78700,78800,78700,9970
20240325,112600,757458103500,78700,78700,78800,78700,9953
20240325,112500,756674507300,78800,78700,78800,78700,10551
20240325,112400,755843866400,78800,78700,78800,78700,7353
20240325,112300,755264743200,78700,78800,78800,78700,9396
20240325,112200,754524967400,78800,78700,78800,78700,10384
20240325,112100,753707340900,78800,78700,78800,78700,13367
20240325,112000,752654938100,78800,78700,78800,78700,7913
20240325,111900,752031979300,78700,78800,78800,78700,7530
20240325,111800,751438982500,78700,78700,78800,78700,8838
20240325,111700,750742856400,78700,78700,78800,78700,5162
20240325,111600,750336373800,78800,78700,78800,78700,4862
20240325,111500,749953494000,78800,78700,78800,78700,6904
20240325,111400,749409726800,78800,78700,78800,78700,9781
20240325,111300,748639291200,78800,78700,78800,78700,15683
20240325,111200,747404057500,78700,78800,78800,78700,5220
20240325,111100,746993098400,78800,78700,78900,78700,52827
20240325,111000,742830475100,78700,78800,78900,78700,25541
20240325,110900,740817563800,78800,78800,78900,78800,6484
20240325,110800,740306507400,78800,78700,78900,78700,48523
20240325,110700,736482992100,78700,78800,78900,78700,16475
20240325,110600,735184902400,78800,78700,78900,78700,60469
20240325,110500,730420174300,78800,78900,78900,78700,112263
20240325,110400,721573728000,78900,78800,78900,78800,8400
20240325,110300,720911642600,78900,78800,78900,78800,5703
20240325,110200,720462052100,78900,78700,78900,78700,29985
20240325,110100,718099269400,78700,78800,78900,78700,32628
20240325,110000,715528222900,78900,78700,78900,78700,77020
20240325,105900,709458991400,78800,78800,78800,78700,10453
20240325,105800,708635707200,78700,78700,78800,78700,7151
20240325,105700,708072731100,78700,78800,78800,78700,6372
20240325,105600,707571048000,78700,78800,78800,78600,114913
20240325,105500,698527656500,78700,78700,78800,78700,8568
20240325,105400,697853218000,78700,78700,78800,78600,121405
20240325,105300,688298435400,78700,78700,78700,78600,16914
20240325,105200,686968140000,78700,78600,78700,78600,9589
20240325,105100,686214174100,78600,78600,78700,78600,14501
20240325,105000,685074248200,78600,78600,78700,78600,8832
20240325,104900,684379869500,78700,78800,78800,78600,129499
20240325,104800,674188895500,78800,78800,78800,78700,9310
20240325,104700,673455819000,78700,78800,78800,78700,12618
20240325,104600,672461952000,78800,78800,78800,78700,8142
20240325,104500,671820857700,78800,78700,78800,78700,3000
20240325,104400,671584644400,78700,78800,78800,78700,4510
20240325,104300,671229496000,78800,78900,78900,78700,68510
20240325,104200,665830536300,78800,78800,78900,78800,6917
20240325,104100,665285214300,78900,78800,78900,78800,13195
20240325,104000,664244844900,78800,78900,78900,78800,6342
20240325,103900,663744815700,78800,78800,78900,78800,4467
20240325,103800,663392638000,78900,78800,78900,78700,116800
20240325,103700,654189496700,78700,78700,78800,78700,9577
20240325,103600,653435287100,78700,78600,78800,78600,31592
20240325,103500,650949107800,78700,78600,78700,78600,67519
20240325,103400,645635841500,78600,78700,78700,78600,9733
20240325,103300,644870648600,78600,78700,78800,78600,77987
20240325,103200,638733949000,78700,78700,78800,78700,8042
20240325,103100,638100926400,78700,78700,78800,78700,10375
20240325,103000,637284221300,78800,78800,78800,78600,142213
20240325,102900,626092225200,78800,78700,78800,78700,11051
20240325,102800,625222194700,78800,78800,78800,78700,10841
20240325,102700,624368477500,78800,78700,78800,78700,7218
20240325,102600,623800219500,78800,78800,78800,78700,9396
20240325,102500,623060581900,78700,78700,78800,78700,9131
20240325,102400,622341710000,78700,78800,78900,78700,77523
20240325,102300,616232835900,78900,78900,78900,78800,11028
20240325,102200,615363557000,78900,78800,78900,78800,27399
20240325,102100,613202378900,78900,78800,78900,78800,20524
20240325,102000,611583654600,78800,78800,78900,78800,12544
20240325,101900,610594612900,78800,78900,78900,78800,9833
20240325,101800,609819187400,78900,78800,78900,78800,11999
20240325,101700,608873128100,78900,78900,78900,78800,13166
20240325,101600,607834963300,78800,78900,78900,78800,12468
20240325,101500,606851942100,78800,78700,78900,78700,65636
20240325,101400,601679554500,78700,78700,78800,78700,12633
20240325,101300,600684608600,78800,78800,78800,78700,9927
20240325,101200,599902692700,78700,78800,78900,78700,146681
20240325,101100,588343619000,78900,78900,78900,78800,12626
20240325,101000,587348159600,78900,78600,78900,78600,238106
20240325,100900,568598747000,78600,78600,78700,78600,26362
20240325,100800,566525560900,78600,78600,78700,78600,22829
20240325,100700,564731078300,78700,78600,78700,78600,26694
20240325,100600,562632710600,78700,78700,78800,78600,121629
20240325,100500,553061986400,78800,78800,78900,78700,96945
20240325,100400,545423608600,78800,78900,78900,78700,174555
20240325,100300,531668791200,78900,78900,78900,78800,20779
20240325,100200,530030490300,78800,78800,78900,78800,19161
20240325,100100,528519728300,78900,78900,78900,78800,83187
20240325,100000,521957610700,78900,78800,78900,78800,15404
20240325,095900,520743410100,78800,78900,78900,78800,24455
20240325,095800,518815559700,78800,78900,78900,78800,84291
20240325,095700,512165942400,78800,78900,79000,78800,112626
20240325,095600,503281214500,78900,78900,78900,78800,15334
20240325,095500,502072459000,78900,79000,79000,78800,269181
20240325,095400,480835364900,78900,79000,79100,78900,236875
20240325,095300,462124392600,79100,79000,79100,79000,18831
20240325,095200,460636455200,79000,79000,79100,79000,20886
20240325,095100,458986171100,79000,79100,79100,79000,12335
20240325,095000,458011474000,79000,79100,79200,79000,124802
20240325,094900,448140001200,79100,79200,79200,79100,34935
20240325,094800,445376311700,79100,79200,79200,79100,9809
20240325,094700,444600249800,79100,79100,79200,79000,95235
20240325,094600,437067678600,79000,79100,79100,79000,11913
20240325,094500,436126146500,79100,79000,79200,79000,30172
20240325,094400,433740107000,79000,79100,79200,79000,85997
20240325,094300,426937371800,79100,79100,79200,79000,78053
20240325,094200,420763167800,79200,79200,79200,79100,35434
20240325,094100,417957971300,79200,79200,79200,79100,10638
20240325,094000,417115828600,79100,79200,79200,79100,15155
20240325,093900,415916156300,79100,79100,79200,79000,42447
20240325,093800,412558822200,79000,79200,79200,79000,114617
20240325,093700,403492929700,79100,79200,79200,79100,21673
20240325,093600,401777202400,79100,79200,79200,79100,21054
20240325,093500,400110499800,79100,79200,79200,79100,15430
20240325,093400,398889290300,79200,79100,79200,79100,23474
20240325,093300,397031287500,79200,79200,79200,79100,26095
20240325,093200,394965138900,79100,79200,79200,79100,24865
20240325,093100,392996767400,79200,79200,79200,79100,7363
20240325,093000,392414048500,79200,79100,79200,79000,40721
20240325,092900,389192389500,79000,79100,79200,79000,61708
20240325,092800,384311894800,79000,79000,79100,79000,36457
20240325,092700,381430629200,79100,79100,79200,79000,105080
20240325,092600,373119852100,79100,79100,79200,79000,84105
20240325,092500,366468560300,79000,79200,79300,79000,227673
20240325,092400,348446725800,79200,79400,79500,79200,237968
20240325,092300,329561711100,79500,79400,79500,79400,26056
20240325,092200,327491439900,79500,79500,79500,79400,25550
20240325,092100,325461750800,79500,79500,79600,79400,114101
20240325,092000,316390011700,79500,79400,79600,79400,157642
20240325,091900,303858050800,79500,79400,79500,79300,77310
20240325,091800,297719480100,79400,79300,79500,79300,87091
20240325,091700,290804801200,79300,79400,79500,79200,204141
20240325,091600,274609696700,79400,79400,79500,79400,35666
20240325,091500,271775603500,79400,79300,79500,79200,151236
20240325,091400,259775140200,79200,79200,79300,79100,127283
20240325,091300,249695480700,79200,79300,79300,79100,111691
20240325,091200,240849528600,79300,79100,79300,79100,68368
20240325,091100,235434636200,79200,79100,79200,79000,117118
20240325,091000,226169945900,79000,79100,79100,79000,47714
20240325,090900,222398225900,79000,79400,79400,79000,386468
20240325,090800,191790947300,79400,79600,79600,79300,200932
20240325,090700,175824604200,79500,79500,79600,79400,76060
20240325,090600,169775622100,79500,79400,79500,79400,152420
20240325,090500,157660034600,79400,79400,79500,79300,110275
20240325,090400,148906343200,79300,79400,79500,79300,189925
20240325,090300,133826189500,79500,79700,79800,79400,310255
20240325,090200,109121995000,79700,79700,79800,79600,266725
20240325,090100,87865237800,79700,79300,79700,79300,205395
20240325,090000,71527304700,79300,79600,79600,79300,890671