stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,184300,2386383018300,79900,79900,79900,79900,2007329
20240326,184200,2386383018300,79900,79900,79900,79900,0
20240326,184100,2386383018300,79900,79900,79900,79900,0
20240326,184000,2386383018300,79900,79900,79900,79900,0
20240326,183900,2386383018300,79900,79900,79900,79900,0
20240326,183800,2386383018300,79900,79900,79900,79900,0
20240326,183700,2386383018300,79900,79900,79900,79900,0
20240326,183600,2386383018300,79900,79900,79900,79900,0
20240326,183500,2386383018300,79900,79900,79900,79900,0
20240326,183400,2386383018300,79900,79900,79900,79900,0
20240326,183300,2386383018300,79900,79900,79900,79900,0
20240326,183200,2386383018300,79900,79900,79900,79900,0
20240326,183100,2386383018300,79900,79900,79900,79900,0
20240326,183000,2386383018300,79900,79900,79900,79900,0
20240326,182900,2386383018300,79900,79900,79900,79900,0
20240326,182800,2386383018300,79900,79900,79900,79900,0
20240326,182700,2386383018300,79900,79900,79900,79900,0
20240326,182600,2386383018300,79900,79900,79900,79900,0
20240326,182500,2386383018300,79900,79900,79900,79900,0
20240326,182400,2386383018300,79900,79900,79900,79900,0
20240326,182300,2386383018300,79900,79900,79900,79900,0
20240326,182200,2386383018300,79900,79900,79900,79900,0
20240326,182100,2386383018300,79900,79900,79900,79900,0
20240326,182000,2386383018300,79900,79900,79900,79900,0
20240326,181900,2386383018300,79900,79900,79900,79900,0
20240326,181800,2386383018300,79900,79900,79900,79900,0
20240326,181700,2386383018300,79900,79900,79900,79900,0
20240326,181600,2386383018300,79900,79900,79900,79900,0
20240326,181500,2386383018300,79900,79900,79900,79900,0
20240326,181400,2386383018300,79900,79900,79900,79900,0
20240326,181300,2386383018300,79900,79900,79900,79900,2007329
20240326,181200,2386383018300,79900,79900,79900,79900,0
20240326,181100,2386383018300,79900,79900,79900,79900,0
20240326,181000,2386383018300,79900,79900,79900,79900,0
20240326,180900,2386383018300,79900,79900,79900,79900,0
20240326,180800,2386383018300,79900,79900,79900,79900,0
20240326,180700,2386383018300,79900,79900,79900,79900,0
20240326,180600,2386383018300,79900,79900,79900,79900,0
20240326,180500,2386383018300,79900,79900,79900,79900,0
20240326,180400,2386383018300,79900,79900,79900,79900,0
20240326,180300,2386383018300,79900,79900,79900,79900,0
20240326,180200,2386383018300,79900,79900,79900,79900,0
20240326,180100,2386383018300,79900,79900,79900,79900,0
20240326,180000,2386383018300,79900,79900,79900,79900,0
20240326,175900,2386383018300,79900,79900,79900,79900,0
20240326,175800,2386383018300,79900,79900,79900,79900,0
20240326,175700,2386383018300,79900,79900,79900,79900,0
20240326,175600,2386383018300,79900,79900,79900,79900,0
20240326,175500,2386383018300,79900,79900,79900,79900,0
20240326,175400,2386383018300,79900,79900,79900,79900,0
20240326,175300,2386383018300,79900,79900,79900,79900,0
20240326,175200,2386383018300,79900,79900,79900,79900,0
20240326,175100,2386383018300,79900,79900,79900,79900,0
20240326,175000,2386383018300,79900,79900,79900,79900,0
20240326,174900,2386383018300,79900,79900,79900,79900,0
20240326,174800,2386383018300,79900,79900,79900,79900,0
20240326,174700,2386383018300,79900,79900,79900,79900,0
20240326,174600,2386383018300,79900,79900,79900,79900,0
20240326,174500,2386383018300,79900,79900,79900,79900,0
20240326,174400,2386383018300,79900,79900,79900,79900,0
20240326,174300,2386383018300,79900,79900,79900,79900,2007329
20240326,174200,2386383018300,79900,79900,79900,79900,0
20240326,174100,2386383018300,79900,79900,79900,79900,0
20240326,174000,2386383018300,79900,79900,79900,79900,0
20240326,173900,2386383018300,79900,79900,79900,79900,0
20240326,173800,2386383018300,79900,79900,79900,79900,0
20240326,173700,2386383018300,79900,79900,79900,79900,0
20240326,173600,2386383018300,79900,79900,79900,79900,0
20240326,173500,2386383018300,79900,79900,79900,79900,0
20240326,173400,2386383018300,79900,79900,79900,79900,0
20240326,173300,2386383018300,79900,79900,79900,79900,0
20240326,173200,2386383018300,79900,79900,79900,79900,0
20240326,173100,2386383018300,79900,79900,79900,79900,0
20240326,173000,2386383018300,79900,79900,79900,79900,0
20240326,172900,2386383018300,79900,79900,79900,79900,0
20240326,172800,2386383018300,79900,79900,79900,79900,0
20240326,172700,2386383018300,79900,79900,79900,79900,0
20240326,172600,2386383018300,79900,79900,79900,79900,0
20240326,172500,2386383018300,79900,79900,79900,79900,0
20240326,172400,2386383018300,79900,79900,79900,79900,0
20240326,172300,2386383018300,79900,79900,79900,79900,0
20240326,172200,2386383018300,79900,79900,79900,79900,0
20240326,172100,2386383018300,79900,79900,79900,79900,0
20240326,172000,2386383018300,79900,79900,79900,79900,0
20240326,171900,2386383018300,79900,79900,79900,79900,0
20240326,171800,2386383018300,79900,79900,79900,79900,0
20240326,171700,2386383018300,79900,79900,79900,79900,0
20240326,171600,2386383018300,79900,79900,79900,79900,0
20240326,171500,2386383018300,79900,79900,79900,79900,0
20240326,171400,2386383018300,79900,79900,79900,79900,0
20240326,171300,2386383018300,79900,79900,79900,79900,2007329
20240326,171200,2386383018300,79900,79900,79900,79900,0
20240326,171100,2386383018300,79900,79900,79900,79900,0
20240326,171000,2386383018300,79900,79900,79900,79900,0
20240326,170900,2386383018300,79900,79900,79900,79900,0
20240326,170800,2386383018300,79900,79900,79900,79900,0
20240326,170700,2386383018300,79900,79900,79900,79900,0
20240326,170600,2386383018300,79900,79900,79900,79900,0
20240326,170500,2386383018300,79900,79900,79900,79900,0
20240326,170400,2386383018300,79900,79900,79900,79900,0
20240326,170300,2386383018300,79900,79900,79900,79900,0
20240326,170200,2386383018300,79900,79900,79900,79900,0
20240326,170100,2386383018300,79900,79900,79900,79900,0
20240326,170000,2386383018300,79900,79900,79900,79900,0
20240326,165900,2386383018300,79900,79900,79900,79900,0
20240326,165800,2386383018300,79900,79900,79900,79900,0
20240326,165700,2386383018300,79900,79900,79900,79900,0
20240326,165600,2386383018300,79900,79900,79900,79900,0
20240326,165500,2386383018300,79900,79900,79900,79900,0
20240326,165400,2386383018300,79900,79900,79900,79900,0
20240326,165300,2386383018300,79900,79900,79900,79900,0
20240326,165200,2386383018300,79900,79900,79900,79900,0
20240326,165100,2386383018300,79900,79900,79900,79900,0
20240326,165000,2386383018300,79900,79900,79900,79900,0
20240326,164900,2386383018300,79900,79900,79900,79900,0
20240326,164800,2386383018300,79900,79900,79900,79900,0
20240326,164700,2386383018300,79900,79900,79900,79900,0
20240326,164600,2386383018300,79900,79900,79900,79900,0
20240326,164500,2386383018300,79900,79900,79900,79900,0
20240326,164400,2386383018300,79900,79900,79900,79900,0
20240326,164300,2386383018300,79900,79900,79900,79900,2007329
20240326,164200,2386383018300,79900,79900,79900,79900,0
20240326,164100,2386383018300,79900,79900,79900,79900,0
20240326,164000,2386383018300,79900,79900,79900,79900,0
20240326,163900,2386383018300,79900,79900,79900,79900,0
20240326,163800,2386383018300,79900,79900,79900,79900,0
20240326,163700,2386383018300,79900,79900,79900,79900,0
20240326,163600,2386383018300,79900,79900,79900,79900,0
20240326,163500,2386383018300,79900,79900,79900,79900,0
20240326,163400,2386383018300,79900,79900,79900,79900,0
20240326,163300,2386383018300,79900,79900,79900,79900,0
20240326,163200,2386383018300,79900,79900,79900,79900,0
20240326,163100,2386383018300,79900,79900,79900,79900,0
20240326,163000,2386383018300,79900,79900,79900,79900,0
20240326,162900,2386383018300,79900,79900,79900,79900,0
20240326,162800,2386383018300,79900,79900,79900,79900,0
20240326,162700,2386383018300,79900,79900,79900,79900,0
20240326,162600,2386383018300,79900,79900,79900,79900,0
20240326,162500,2386383018300,79900,79900,79900,79900,0
20240326,162400,2386383018300,79900,79900,79900,79900,0
20240326,162300,2386383018300,79900,79900,79900,79900,0
20240326,162200,2386383018300,79900,79900,79900,79900,0
20240326,162100,2386383018300,79900,79900,79900,79900,0
20240326,162000,2386383018300,79900,79900,79900,79900,0
20240326,161900,2386383018300,79900,79900,79900,79900,0
20240326,161800,2386383018300,79900,79900,79900,79900,0
20240326,161700,2386383018300,79900,79900,79900,79900,0
20240326,161600,2386383018300,79900,79900,79900,79900,0
20240326,161500,2386383018300,79900,79900,79900,79900,0
20240326,161400,2386383018300,79900,79900,79900,79900,0
20240326,161300,2386383018300,79900,79900,79900,79900,2007329
20240326,161200,2386383018300,79900,79900,79900,79900,0
20240326,161100,2386383018300,79900,79900,79900,79900,0
20240326,161000,2386383018300,79900,79900,79900,79900,0
20240326,160900,2386383018300,79900,79900,79900,79900,0
20240326,160800,2386383018300,79900,79900,79900,79900,0
20240326,160700,2386383018300,79900,79900,79900,79900,0
20240326,160600,2386383018300,79900,79900,79900,79900,0
20240326,160500,2386383018300,79900,79900,79900,79900,0
20240326,160400,2386383018300,79900,79900,79900,79900,0
20240326,160300,2386383018300,79900,79900,79900,79900,0
20240326,160200,2386383018300,79900,79900,79900,79900,0
20240326,160100,2386383018300,79900,79900,79900,79900,0
20240326,160000,2386383018300,79900,79900,79900,79900,0
20240326,155900,2386383018300,79900,79900,79900,79900,0
20240326,155800,2386383018300,79900,79900,79900,79900,0
20240326,155700,2386383018300,79900,79900,79900,79900,0
20240326,155600,2386383018300,79900,79900,79900,79900,0
20240326,155500,2386383018300,79900,79900,79900,79900,0
20240326,155400,2386383018300,79900,79900,79900,79900,0
20240326,155300,2386383018300,79900,79900,79900,79900,0
20240326,155200,2386383018300,79900,79900,79900,79900,0
20240326,155100,2386383018300,79900,79900,79900,79900,0
20240326,155000,2386383018300,79900,79900,79900,79900,0
20240326,154900,2386383018300,79900,79900,79900,79900,0
20240326,154800,2386383018300,79900,79900,79900,79900,0
20240326,154700,2386383018300,79900,79900,79900,79900,0
20240326,154600,2386383018300,79900,79900,79900,79900,0
20240326,154500,2386383018300,79900,79900,79900,79900,0
20240326,154400,2386383018300,79900,79900,79900,79900,0
20240326,154300,2386383018300,79900,79900,79900,79900,2007329
20240326,154200,2386383018300,79900,79900,79900,79900,0
20240326,154100,2386383018300,79900,79900,79900,79900,0
20240326,154000,2386383018300,79900,79900,79900,79900,0
20240326,153900,2386383018300,79900,79900,79900,79900,0
20240326,153800,2386383018300,79900,79900,79900,79900,0
20240326,153700,2386383018300,79900,79900,79900,79900,0
20240326,153600,2386383018300,79900,79900,79900,79900,0
20240326,153500,2386383018300,79900,79900,79900,79900,0
20240326,153400,2386383018300,79900,79900,79900,79900,0
20240326,153300,2386383018300,79900,79900,79900,79900,0
20240326,153200,2386383018300,79900,79900,79900,79900,0
20240326,153100,2386383018300,79900,79900,79900,79900,0
20240326,153000,2386383018300,79900,79900,79900,79900,2007329
20240326,152900,2225997431200,79800,79800,79800,79800,0
20240326,152800,2225997431200,79800,79800,79800,79800,0
20240326,152700,2225997431200,79800,79800,79800,79800,0
20240326,152600,2225997431200,79800,79800,79800,79800,0
20240326,152500,2225997431200,79800,79800,79800,79800,0
20240326,152400,2225997431200,79800,79800,79800,79800,0
20240326,152300,2225997431200,79800,79800,79800,79800,0
20240326,152200,2225997431200,79800,79800,79800,79800,0
20240326,152100,2225997431200,79800,79800,79800,79800,0
20240326,152000,2225997431200,79800,79800,79800,79800,0
20240326,151900,2225997431200,79800,79800,79900,79600,223515
20240326,151800,2208170780400,79800,79800,79800,79700,47079
20240326,151700,2204414852300,79800,79800,79800,79700,61930
20240326,151600,2199474068400,79700,79800,79800,79700,50240
20240326,151500,2195465790300,79800,79700,79800,79700,42562
20240326,151400,2192069795900,79800,79700,79800,79600,177731
20240326,151300,2177903172000,79700,79700,79700,79600,30622
20240326,151200,2175463944200,79700,79600,79700,79600,22920
20240326,151100,2173638661000,79600,79600,79700,79600,58357
20240326,151000,2168987971400,79600,79700,79700,79600,16221
20240326,150900,2167695960200,79700,79600,79700,79600,16319
20240326,150800,2166396593600,79600,79700,79700,79500,171918
20240326,150700,2152711093900,79600,79700,79700,79600,14869
20240326,150600,2151526715300,79600,79700,79700,79600,15282
20240326,150500,2150309515300,79700,79600,79700,79500,62459
20240326,150400,2145337418200,79500,79500,79600,79500,37551
20240326,150300,2142350066800,79600,79600,79700,79500,175494
20240326,150200,2128379037600,79600,79600,79700,79600,32969
20240326,150100,2125753364400,79700,79800,79800,79600,229616
20240326,150000,2107457754200,79700,79800,79800,79700,33676
20240326,145900,2104772174300,79700,79800,79800,79700,26577
20240326,145800,2102652931100,79700,79700,79800,79700,22785
20240326,145700,2100835560300,79700,79800,79900,79700,106406
20240326,145600,2092344694000,79800,79900,79900,79800,197307
20240326,145500,2076598383700,79900,79800,79900,79800,26196
20240326,145400,2074506557900,79900,79900,79900,79800,32280
20240326,145300,2071928681400,79900,79900,79900,79800,25966
20240326,145200,2069854912300,79800,79800,79900,79800,26447
20240326,145100,2067742705400,79900,79800,79900,79800,22772
20240326,145000,2065924291100,79900,79900,79900,79800,27470
20240326,144900,2063730238100,79900,79800,79900,79800,27990
20240326,144800,2061494632000,79800,79800,79900,79800,22658
20240326,144700,2059684782100,79900,79900,79900,79800,28397
20240326,144600,2057416390400,79900,79800,79900,79700,420389
20240326,144500,2023863193600,79800,79800,79800,79700,51190
20240326,144400,2019778824100,79800,79800,79800,79700,28983
20240326,144300,2017466278900,79800,79800,79800,79700,22817
20240326,144200,2015646358200,79800,79700,79800,79600,205714
20240326,144100,1999249419100,79700,79700,79700,79600,18034
20240326,144000,1997812414300,79700,79700,79700,79600,33736
20240326,143900,1995124295100,79600,79600,79700,79600,21335
20240326,143800,1993424558400,79600,79700,79700,79600,22320
20240326,143700,1991646629600,79600,79700,79700,79600,25852
20240326,143600,1989586834500,79700,79600,79700,79600,27653
20240326,143500,1987383431400,79700,79600,79700,79600,31451
20240326,143400,1984877253300,79700,79700,79700,79600,28186
20240326,143300,1982632328200,79600,79700,79700,79600,22575
20240326,143200,1980833925100,79600,79600,79700,79600,35991
20240326,143100,1977966284900,79600,79700,79700,79600,21310
20240326,143000,1976268806000,79700,79600,79700,79600,16225
20240326,142900,1974976160300,79700,79600,79700,79600,13447
20240326,142800,1973904930800,79700,79600,79700,79600,14876
20240326,142700,1972719941900,79600,79700,79700,79600,26333
20240326,142600,1970622903000,79600,79700,79700,79600,12127
20240326,142500,1969656808800,79600,79600,79700,79600,20375
20240326,142400,1968033552700,79600,79600,79700,79600,36702
20240326,142300,1965110731400,79600,79600,79700,79600,15347
20240326,142200,1963888324600,79600,79700,79700,79600,10866
20240326,142100,1963022851700,79600,79600,79700,79600,15936
20240326,142000,1961753352600,79600,79600,79700,79600,19166
20240326,141900,1960226671800,79700,79700,79700,79600,13489
20240326,141800,1959152255300,79600,79600,79700,79600,14275
20240326,141700,1958015282000,79700,79600,79700,79600,8557
20240326,141600,1957333904000,79700,79700,79800,79600,165087
20240326,141500,1944176715200,79700,79700,79800,79700,33719
20240326,141400,1941488620200,79700,79800,79800,79700,13092
20240326,141300,1940444612700,79700,79800,79800,79700,12199
20240326,141200,1939471801500,79700,79700,79800,79700,10111
20240326,141100,1938665353800,79800,79800,79800,79700,11502
20240326,141000,1937748093300,79700,79800,79800,79700,16148
20240326,140900,1936460174900,79700,79800,79800,79700,15595
20240326,140800,1935216619000,79800,79800,79800,79700,10643
20240326,140700,1934367789000,79800,79700,79800,79700,22431
20240326,140600,1932579396300,79700,79600,79800,79600,92979
20240326,140500,1925168438700,79600,79600,79700,79600,13293
20240326,140400,1924109802400,79700,79700,79800,79600,297630
20240326,140300,1900388676700,79700,79800,79800,79700,22557
20240326,140200,1898589862800,79800,79800,79800,79700,13666
20240326,140100,1897500222000,79700,79700,79800,79700,15732
20240326,140000,1896245517500,79700,79700,79800,79700,14860
20240326,135900,1895060228300,79800,79700,79800,79700,15572
20240326,135800,1893818199100,79800,79800,79800,79700,18976
20240326,135700,1892304730500,79800,79800,79800,79700,29287
20240326,135600,1889969092200,79700,79800,79800,79700,16051
20240326,135500,1888688703300,79700,79700,79800,79700,23500
20240326,135400,1886813887600,79700,79700,79800,79700,23707
20240326,135300,1884922722400,79800,79700,79800,79700,15329
20240326,135200,1883699943900,79700,79800,79800,79700,23861
20240326,135100,1881797099500,79800,79800,79800,79700,20865
20240326,135000,1880132642400,79800,79700,79800,79700,23796
20240326,134900,1878235370400,79700,79800,79800,79700,17004
20240326,134800,1876879139900,79700,79700,79800,79700,33913
20240326,134700,1874174862400,79700,79800,79800,79700,12536
20240326,134600,1873174951400,79700,79800,79800,79700,20318
20240326,134500,1871554376600,79700,79800,79800,79700,20703
20240326,134400,1869902709500,79700,79800,79800,79700,14274
20240326,134300,1868764002000,79800,79800,79800,79700,21431
20240326,134200,1867054448400,79800,79700,79800,79700,22897
20240326,134100,1865228506700,79800,79800,79800,79700,22386
20240326,134000,1863442396500,79800,79700,79800,79700,13634
20240326,133900,1862354829700,79800,79800,79800,79700,15814
20240326,133800,1861093201500,79800,79700,79800,79700,12727
20240326,133700,1860078250500,79700,79700,79800,79700,11072
20240326,133600,1859195019300,79800,79700,79800,79700,18726
20240326,133500,1857701460900,79700,79700,79800,79700,20713
20240326,133400,1856049215500,79700,79800,79800,79700,16762
20240326,133300,1854711937200,79800,79700,79800,79700,20451
20240326,133200,1853080243300,79700,79800,79800,79700,13137
20240326,133100,1852032132000,79700,79700,79800,79700,34995
20240326,133000,1849239737200,79700,79700,79800,79700,18639
20240326,132900,1847752929600,79700,79700,79800,79600,203926
20240326,132800,1831499081400,79700,79700,79700,79600,31999
20240326,132700,1828949084700,79600,79700,79700,79600,11355
20240326,132600,1828044445500,79700,79600,79700,79600,13006
20240326,132500,1827008373200,79700,79600,79700,79600,25029
20240326,132400,1825015249500,79700,79700,79700,79600,12438
20240326,132300,1824024400900,79700,79600,79700,79600,12346
20240326,132200,1823040907800,79700,79600,79700,79600,12956
20240326,132100,1822008872600,79700,79600,79700,79600,14126
20240326,132000,1820883822200,79600,79600,79700,79600,21929
20240326,131900,1819137673800,79600,79600,79700,79600,13745
20240326,131800,1818042765400,79600,79600,79700,79600,11781
20240326,131700,1817104519900,79600,79600,79700,79600,21888
20240326,131600,1815360739100,79600,79700,79700,79600,12669
20240326,131500,1814351353500,79700,79600,79700,79600,9108
20240326,131400,1813625824500,79700,79700,79700,79600,10481
20240326,131300,1812791186800,79600,79600,79700,79600,9685
20240326,131200,1812019804600,79700,79600,79700,79600,11493
20240326,131100,1811104510800,79600,79600,79700,79500,56773
20240326,131000,1806585351100,79600,79600,79600,79500,112369
20240326,130900,1797641196600,79500,79500,79600,79500,10973
20240326,130800,1796768523100,79500,79600,79600,79500,11115
20240326,130700,1795884433000,79500,79600,79600,79500,9246
20240326,130600,1795149166400,79500,79600,79600,79500,8171
20240326,130500,1794499436500,79600,79500,79600,79500,26539
20240326,130400,1792389150900,79500,79500,79600,79400,264352
20240326,130300,1771372552700,79600,79500,79600,79500,21036
20240326,130200,1769699354100,79500,79500,79600,79500,43531
20240326,130100,1766237615800,79600,79600,79600,79500,15697
20240326,130000,1764988916600,79600,79600,79600,79500,23514
20240326,125900,1763118742500,79500,79600,79600,79500,17830
20240326,125800,1761700026700,79500,79500,79600,79500,22619
20240326,125700,1759900876700,79500,79500,79600,79500,14374
20240326,125600,1758757674100,79600,79500,79600,79500,15853
20240326,125500,1757496925900,79500,79500,79600,79500,83606
20240326,125400,1750848833300,79500,79600,79600,79500,13793
20240326,125300,1749752036000,79600,79600,79600,79500,14379
20240326,125200,1748608449400,79600,79600,79600,79500,11484
20240326,125100,1747695132200,79600,79500,79600,79500,11760
20240326,125000,1746759802000,79500,79500,79600,79500,17494
20240326,124900,1745367929200,79500,79500,79600,79500,27859
20240326,124800,1743151025300,79600,79600,79600,79500,12895
20240326,124700,1742125410100,79600,79500,79600,79500,13216
20240326,124600,1741074304600,79500,79500,79600,79500,9353
20240326,124500,1740330492800,79500,79500,79600,79500,24249
20240326,124400,1738402448000,79600,79600,79700,79500,76176
20240326,124300,1732338745800,79600,79600,79700,79500,29925
20240326,124200,1729956665500,79600,79600,79700,79600,264896
20240326,124100,1708870398000,79600,79600,79700,79600,11995
20240326,124000,1707915236100,79700,79600,79700,79600,18876
20240326,123900,1706412494600,79700,79700,79700,79600,19598
20240326,123800,1704852285000,79600,79700,79700,79600,18088
20240326,123700,1703412170000,79700,79700,79700,79600,14292
20240326,123600,1702274242100,79600,79600,79700,79600,15063
20240326,123500,1701075019000,79700,79700,79700,79600,8351
20240326,123400,1700410004800,79700,79600,79700,79600,7477
20240326,123300,1699814713600,79600,79600,79700,79600,6162
20240326,123200,1699324018900,79700,79600,79700,79600,12193
20240326,123100,1698353353200,79600,79700,79700,79600,12009
20240326,123000,1697397083100,79600,79600,79700,79600,11156
20240326,122900,1696508891800,79600,79700,79800,79600,155063
20240326,122800,1684150168700,79700,79700,79800,79700,149844
20240326,122700,1672206702600,79700,79700,79800,79700,6064
20240326,122600,1671723271000,79800,79700,79800,79700,11729
20240326,122500,1670788286500,79700,79700,79800,79700,8337
20240326,122400,1670123493100,79800,79800,79800,79700,111755
20240326,122300,1661215994200,79700,79800,79800,79700,10398
20240326,122200,1660386840600,79700,79700,79800,79700,4849
20240326,122100,1660000182200,79700,79800,79900,79700,438551
20240326,122000,1625006553000,79800,79900,79900,79800,21719
20240326,121900,1623272845500,79900,79800,79900,79800,19310
20240326,121800,1621730901000,79900,79900,79900,79800,10592
20240326,121700,1620885218000,79900,79800,79900,79800,15969
20240326,121600,1619610432900,79800,79800,79900,79800,14746
20240326,121500,1618432958900,79900,79800,79900,79800,12036
20240326,121400,1617472004900,79800,79900,79900,79800,8902
20240326,121300,1616761045800,79900,79800,79900,79800,12934
20240326,121200,1615728541200,79800,79800,79900,79800,19081
20240326,121100,1614204772100,79900,79800,79900,79800,9555
20240326,121000,1613441888800,79800,79800,79900,79800,11075
20240326,120900,1612557629900,79800,79900,79900,79800,24132
20240326,120800,1610631174400,79800,79800,79900,79800,10227
20240326,120700,1609814513500,79800,79800,79900,79800,15675
20240326,120600,1608563185800,79800,79900,79900,79800,15392
20240326,120500,1607334289300,79800,79800,79900,79800,12236
20240326,120400,1606357393000,79900,79900,79900,79800,16571
20240326,120300,1605034196300,79800,79900,79900,79800,9678
20240326,120200,1604261495600,79800,79800,79900,79800,19321
20240326,120100,1602719217600,79800,79800,79900,79800,14043
20240326,120000,1601598048700,79800,79800,79900,79800,20969
20240326,115900,1599923600800,79800,79900,79900,79800,14477
20240326,115800,1598767622800,79900,79900,79900,79800,10663
20240326,115700,1597916322100,79800,79800,79900,79800,17222
20240326,115600,1596541291300,79900,79800,79900,79800,11301
20240326,115500,1595638648800,79800,79800,79900,79800,12564
20240326,115400,1594635349800,79900,79800,79900,79800,10573
20240326,115300,1593791124200,79900,79800,79900,79800,10753
20240326,115200,1592932490400,79800,79800,79900,79800,14070
20240326,115100,1591809295800,79800,79800,79900,79800,10973
20240326,115000,1590933149100,79900,79900,79900,79800,12628
20240326,114900,1589924940600,79800,79800,79900,79800,17824
20240326,114800,1588501990500,79800,79800,79900,79800,12215
20240326,114700,1587526930200,79800,79800,79900,79800,15528
20240326,114600,1586286947200,79800,79900,79900,79800,11354
20240326,114500,1585380448400,79800,79900,79900,79800,11831
20240326,114400,1584435545800,79800,79800,79900,79800,9324
20240326,114300,1583691080600,79900,79900,79900,79800,11731
20240326,114200,1582754274400,79800,79800,79900,79800,14521
20240326,114100,1581594992900,79800,79900,79900,79800,23985
20240326,114000,1579679409000,79800,79800,79900,79800,18017
20240326,113900,1578240812300,79900,79800,79900,79800,40079
20240326,113800,1575041287500,79900,79800,79900,79800,17731
20240326,113700,1573625425400,79900,79900,79900,79800,16149
20240326,113600,1572336076900,79800,79800,79900,79800,12177
20240326,113500,1571363870100,79800,79800,79900,79800,23302
20240326,113400,1569502869900,79800,79900,79900,79800,12745
20240326,113300,1568485188400,79800,79900,79900,79800,27047
20240326,113200,1566325515000,79800,79800,79900,79800,15047
20240326,113100,1565124182800,79800,79900,79900,79800,9747
20240326,113000,1564346077500,79800,79900,79900,79800,13358
20240326,112900,1563279488900,79900,79800,79900,79800,18122
20240326,112800,1561832396000,79900,79900,79900,79800,15560
20240326,112700,1560590159800,79900,79800,79900,79800,12169
20240326,112600,1559618571300,79800,79800,79900,79800,13913
20240326,112500,1558507713400,79800,79900,79900,79800,33992
20240326,112400,1555793402300,79800,79900,79900,79800,12320
20240326,112300,1554809765800,79900,79800,79900,79800,33149
20240326,112200,1552163068800,79800,79900,79900,79800,13447
20240326,112100,1551089101100,79900,79900,79900,79800,14330
20240326,112000,1549944398400,79900,80000,80000,79900,144560
20240326,111900,1538393468000,79900,79900,80000,79900,27226
20240326,111800,1536216468700,79900,79900,80000,79900,23323
20240326,111700,1534351777400,79900,79900,80000,79800,162846
20240326,111600,1521340508900,79800,79800,79900,79800,8487
20240326,111500,1520662713900,79900,80000,80000,79800,259999
20240326,111400,1499888554700,79900,80000,80000,79900,17706
20240326,111300,1498473032900,79900,80000,80000,79900,8983
20240326,111200,1497754794900,79900,79900,80000,79800,163357
20240326,111100,1484703535700,79800,79900,79900,79800,32344
20240326,111000,1482120269600,79900,79900,79900,79800,154161
20240326,110900,1469803331400,79900,79900,79900,79800,65210
20240326,110800,1464593496400,79900,79900,79900,79800,24127
20240326,110700,1462666192500,79900,79800,79900,79800,35407
20240326,110600,1459837792400,79900,79900,79900,79800,299080
20240326,110500,1435942598600,79900,79900,79900,79800,25401
20240326,110400,1433913678500,79900,79900,79900,79800,17666
20240326,110300,1432502511600,79900,79900,79900,79800,29602
20240326,110200,1430137911800,79800,79900,79900,79800,14341
20240326,110100,1428992674700,79900,79800,79900,79800,11556
20240326,110000,1428069943100,79800,79800,79900,79800,55943
20240326,105900,1423604770400,79800,79800,79900,79700,72060
20240326,105800,1417853933300,79800,79800,79800,79700,106034
20240326,105700,1409393198200,79800,79600,79800,79600,53028
20240326,105600,1405166975500,79700,79700,79800,79600,229863
20240326,105500,1386846459400,79700,79700,79700,79600,29332
20240326,105400,1384509647100,79700,79600,79700,79600,17592
20240326,105300,1383108057100,79700,79600,79700,79600,17079
20240326,105200,1381747719900,79700,79700,79700,79600,7324
20240326,105100,1381164548300,79600,79600,79700,79600,7428
20240326,105000,1380572930400,79700,79500,79700,79500,140780
20240326,104900,1369366679900,79500,79500,79600,79500,20430
20240326,104800,1367741438000,79600,79500,79600,79500,35267
20240326,104700,1364934525000,79500,79600,79600,79500,23310
20240326,104600,1363079484900,79500,79700,79700,79500,127211
20240326,104500,1352952030200,79600,79500,79700,79500,181424
20240326,104400,1338511194800,79600,79500,79600,79500,17294
20240326,104300,1337135405200,79600,79600,79600,79500,16563
20240326,104200,1335818014000,79600,79500,79600,79500,20111
20240326,104100,1334218353700,79600,79600,79700,79500,316971
20240326,104000,1308989621700,79600,79700,79700,79600,24213
20240326,103900,1307061675500,79700,79600,79700,79600,12987
20240326,103800,1306027275300,79600,79700,79700,79600,16179
20240326,103700,1304738756200,79700,79700,79700,79600,128965
20240326,103600,1294460803800,79600,79700,79800,79600,94484
20240326,103500,1286931747700,79700,79700,79800,79700,25638
20240326,103400,1284887164000,79700,79700,79800,79600,450677
20240326,103300,1248971019800,79700,79700,79800,79700,27871
20240326,103200,1246749015200,79700,79700,79800,79700,30225
20240326,103100,1244338410800,79700,79900,79900,79700,263889
20240326,103000,1223281595300,79900,79800,79900,79800,19219
20240326,102900,1221747105600,79900,79800,79900,79800,24404
20240326,102800,1219798240500,79800,79900,79900,79800,26489
20240326,102700,1217683504500,79800,79800,79900,79800,21203
20240326,102600,1215990417500,79900,79900,80000,79800,202069
20240326,102500,1199845569300,79900,79900,79900,79800,40965
20240326,102400,1196574168500,79800,79900,80000,79800,150899
20240326,102300,1184517591700,79900,79800,80000,79800,42416
20240326,102200,1181127958700,79900,79800,80000,79800,137584
20240326,102100,1170135219000,79800,80000,80000,79800,272155
20240326,102000,1148389462400,79900,80100,80100,79900,509739
20240326,101900,1107588927200,80100,80000,80100,79900,1607709
20240326,101800,978967353700,80000,80000,80000,79900,205367
20240326,101700,962539450100,80000,79900,80000,79800,805615
20240326,101600,898155608300,79800,79900,79900,79800,102553
20240326,101500,889963934000,79900,79800,79900,79800,152278
20240326,101400,877797651200,79900,79800,79900,79800,53546
20240326,101300,873520173500,79900,79700,79900,79600,1662681
20240326,101200,740914149300,79700,79500,79700,79500,565246
20240326,101100,695906268100,79600,79600,79600,79500,47287
20240326,101000,692144385100,79600,79600,79600,79500,32145
20240326,100900,689586562300,79600,79500,79600,79500,39443
20240326,100800,686447990200,79600,79500,79600,79500,27946
20240326,100700,684224603400,79600,79600,79600,79500,21074
20240326,100600,682548280900,79500,79500,79600,79500,18752
20240326,100500,681056754700,79500,79600,79600,79500,30143
20240326,100400,678658440100,79500,79600,79600,79500,20430
20240326,100300,677033497800,79500,79600,79600,79500,19563
20240326,100200,675477671400,79600,79600,79600,79500,18959
20240326,100100,673969610900,79600,79600,79600,79500,16708
20240326,100000,672640898600,79600,79600,79600,79500,18110
20240326,095900,671200372200,79500,79600,79600,79500,32216
20240326,095800,668638347300,79600,79600,79600,79500,56574
20240326,095700,664136998300,79600,79500,79600,79500,49102
20240326,095600,660229788800,79500,79600,79700,79500,370596
20240326,095500,630729897300,79600,79600,79700,79600,30054
20240326,095400,628336977700,79600,79700,79700,79600,36483
20240326,095300,625432349800,79700,79600,79700,79600,32032
20240326,095200,622881899300,79600,79700,79700,79600,23276
20240326,095100,621028445700,79700,79700,79700,79600,29795
20240326,095000,618656016200,79600,79700,79700,79600,21189
20240326,094900,616968612700,79700,79600,79700,79600,36417
20240326,094800,614067899100,79600,79700,79700,79600,23875
20240326,094700,612166568700,79700,79600,79700,79600,43054
20240326,094600,608738517400,79700,79600,79700,79600,31781
20240326,094500,606208262600,79600,79600,79700,79600,41355
20240326,094400,602916074900,79600,79600,79700,79500,226395
20240326,094300,584894855000,79600,79600,79700,79500,30846
20240326,094200,582439059500,79600,79600,79700,79500,279358
20240326,094100,560202096000,79600,79600,79700,79500,347976
20240326,094000,532502639000,79600,79600,79700,79600,25013
20240326,093900,530510671800,79700,79600,79700,79600,26010
20240326,093800,528439112600,79600,79700,79700,79600,30297
20240326,093700,526025594000,79600,79700,79700,79600,29543
20240326,093600,523672633500,79700,79600,79700,79600,30353
20240326,093500,521255052900,79700,79600,79700,79600,27745
20240326,093400,519044920500,79700,79600,79700,79600,20584
20240326,093300,517405825600,79600,79500,79700,79500,529029
20240326,093200,475296089200,79500,79600,79600,79500,25844
20240326,093100,473240771600,79600,79500,79600,79500,19846
20240326,093000,471662356100,79500,79600,79600,79500,38669
20240326,092900,468586693500,79500,79600,79600,79500,30151
20240326,092800,466189054300,79600,79600,79600,79500,63730
20240326,092700,461118374100,79500,79500,79600,79500,40331
20240326,092600,457911871600,79500,79500,79600,79500,63483
20240326,092500,452864297800,79500,79500,79600,79500,48913
20240326,092400,448975210000,79500,79500,79600,79400,101471
20240326,092300,440908180500,79500,79500,79600,79400,325399
20240326,092200,415038166200,79500,79600,79600,79500,29028
20240326,092100,412729885200,79600,79500,79600,79500,29332
20240326,092000,410397633300,79500,79600,79700,79500,146383
20240326,091900,398747193900,79600,79600,79700,79600,71268
20240326,091800,393074008600,79600,79600,79700,79600,201563
20240326,091700,377029153600,79600,79700,79700,79600,133425
20240326,091600,366406066300,79600,79600,79700,79600,31446
20240326,091500,363901823800,79700,79700,79700,79600,55720
20240326,091400,359463638100,79700,79700,79700,79600,39976
20240326,091300,356279965400,79600,79700,79700,79600,64309
20240326,091200,351159209100,79600,79600,79700,79600,330799
20240326,091100,324826319900,79600,79700,79700,79600,73612
20240326,091000,318962785900,79700,79600,79700,79500,337143
20240326,090900,292127620400,79600,79400,79600,79400,234236
20240326,090800,273507775600,79400,79500,79600,79400,105928
20240326,090700,265086641100,79600,79500,79600,79400,487527
20240326,090600,226325952900,79500,79600,79600,79500,55614
20240326,090500,221901571700,79600,79600,79600,79500,72348
20240326,090400,216146386400,79600,79400,79600,79400,343767
20240326,090300,188810493400,79500,79300,79500,79300,138398
20240326,090200,177820747800,79300,79200,79400,79200,323832
20240326,090100,152158148000,79200,79400,79500,79200,219194
20240326,090000,134772573000,79400,79700,79700,79300,1690422