stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,184300,1369365043800,79800,79800,79800,79800,723576
20240327,184200,1369365043800,79800,79800,79800,79800,0
20240327,184100,1369365043800,79800,79800,79800,79800,0
20240327,184000,1369365043800,79800,79800,79800,79800,0
20240327,183900,1369365043800,79800,79800,79800,79800,0
20240327,183800,1369365043800,79800,79800,79800,79800,0
20240327,183700,1369365043800,79800,79800,79800,79800,0
20240327,183600,1369365043800,79800,79800,79800,79800,0
20240327,183500,1369365043800,79800,79800,79800,79800,0
20240327,183400,1369365043800,79800,79800,79800,79800,0
20240327,183300,1369365043800,79800,79800,79800,79800,0
20240327,183200,1369365043800,79800,79800,79800,79800,0
20240327,183100,1369365043800,79800,79800,79800,79800,0
20240327,183000,1369365043800,79800,79800,79800,79800,0
20240327,182900,1369365043800,79800,79800,79800,79800,0
20240327,182800,1369365043800,79800,79800,79800,79800,0
20240327,182700,1369365043800,79800,79800,79800,79800,0
20240327,182600,1369365043800,79800,79800,79800,79800,0
20240327,182500,1369365043800,79800,79800,79800,79800,0
20240327,182400,1369365043800,79800,79800,79800,79800,0
20240327,182300,1369365043800,79800,79800,79800,79800,0
20240327,182200,1369365043800,79800,79800,79800,79800,0
20240327,182100,1369365043800,79800,79800,79800,79800,0
20240327,182000,1369365043800,79800,79800,79800,79800,0
20240327,181900,1369365043800,79800,79800,79800,79800,0
20240327,181800,1369365043800,79800,79800,79800,79800,0
20240327,181700,1369365043800,79800,79800,79800,79800,0
20240327,181600,1369365043800,79800,79800,79800,79800,0
20240327,181500,1369365043800,79800,79800,79800,79800,0
20240327,181400,1369365043800,79800,79800,79800,79800,0
20240327,181300,1369365043800,79800,79800,79800,79800,723576
20240327,181200,1369365043800,79800,79800,79800,79800,0
20240327,181100,1369365043800,79800,79800,79800,79800,0
20240327,181000,1369365043800,79800,79800,79800,79800,0
20240327,180900,1369365043800,79800,79800,79800,79800,0
20240327,180800,1369365043800,79800,79800,79800,79800,0
20240327,180700,1369365043800,79800,79800,79800,79800,0
20240327,180600,1369365043800,79800,79800,79800,79800,0
20240327,180500,1369365043800,79800,79800,79800,79800,0
20240327,180400,1369365043800,79800,79800,79800,79800,0
20240327,180300,1369365043800,79800,79800,79800,79800,0
20240327,180200,1369365043800,79800,79800,79800,79800,0
20240327,180100,1369365043800,79800,79800,79800,79800,0
20240327,180000,1369365043800,79800,79800,79800,79800,0
20240327,175900,1369365043800,79800,79800,79800,79800,0
20240327,175800,1369365043800,79800,79800,79800,79800,0
20240327,175700,1369365043800,79800,79800,79800,79800,0
20240327,175600,1369365043800,79800,79800,79800,79800,0
20240327,175500,1369365043800,79800,79800,79800,79800,0
20240327,175400,1369365043800,79800,79800,79800,79800,0
20240327,175300,1369365043800,79800,79800,79800,79800,0
20240327,175200,1369365043800,79800,79800,79800,79800,0
20240327,175100,1369365043800,79800,79800,79800,79800,0
20240327,175000,1369365043800,79800,79800,79800,79800,0
20240327,174900,1369365043800,79800,79800,79800,79800,0
20240327,174800,1369365043800,79800,79800,79800,79800,0
20240327,174700,1369365043800,79800,79800,79800,79800,0
20240327,174600,1369365043800,79800,79800,79800,79800,0
20240327,174500,1369365043800,79800,79800,79800,79800,0
20240327,174400,1369365043800,79800,79800,79800,79800,0
20240327,174300,1369365043800,79800,79800,79800,79800,723576
20240327,174200,1369365043800,79800,79800,79800,79800,0
20240327,174100,1369365043800,79800,79800,79800,79800,0
20240327,174000,1369365043800,79800,79800,79800,79800,0
20240327,173900,1369365043800,79800,79800,79800,79800,0
20240327,173800,1369365043800,79800,79800,79800,79800,0
20240327,173700,1369365043800,79800,79800,79800,79800,0
20240327,173600,1369365043800,79800,79800,79800,79800,0
20240327,173500,1369365043800,79800,79800,79800,79800,0
20240327,173400,1369365043800,79800,79800,79800,79800,0
20240327,173300,1369365043800,79800,79800,79800,79800,0
20240327,173200,1369365043800,79800,79800,79800,79800,0
20240327,173100,1369365043800,79800,79800,79800,79800,0
20240327,173000,1369365043800,79800,79800,79800,79800,0
20240327,172900,1369365043800,79800,79800,79800,79800,0
20240327,172800,1369365043800,79800,79800,79800,79800,0
20240327,172700,1369365043800,79800,79800,79800,79800,0
20240327,172600,1369365043800,79800,79800,79800,79800,0
20240327,172500,1369365043800,79800,79800,79800,79800,0
20240327,172400,1369365043800,79800,79800,79800,79800,0
20240327,172300,1369365043800,79800,79800,79800,79800,0
20240327,172200,1369365043800,79800,79800,79800,79800,0
20240327,172100,1369365043800,79800,79800,79800,79800,0
20240327,172000,1369365043800,79800,79800,79800,79800,0
20240327,171900,1369365043800,79800,79800,79800,79800,0
20240327,171800,1369365043800,79800,79800,79800,79800,0
20240327,171700,1369365043800,79800,79800,79800,79800,0
20240327,171600,1369365043800,79800,79800,79800,79800,0
20240327,171500,1369365043800,79800,79800,79800,79800,0
20240327,171400,1369365043800,79800,79800,79800,79800,0
20240327,171300,1369365043800,79800,79800,79800,79800,723576
20240327,171200,1369365043800,79800,79800,79800,79800,0
20240327,171100,1369365043800,79800,79800,79800,79800,0
20240327,171000,1369365043800,79800,79800,79800,79800,0
20240327,170900,1369365043800,79800,79800,79800,79800,0
20240327,170800,1369365043800,79800,79800,79800,79800,0
20240327,170700,1369365043800,79800,79800,79800,79800,0
20240327,170600,1369365043800,79800,79800,79800,79800,0
20240327,170500,1369365043800,79800,79800,79800,79800,0
20240327,170400,1369365043800,79800,79800,79800,79800,0
20240327,170300,1369365043800,79800,79800,79800,79800,0
20240327,170200,1369365043800,79800,79800,79800,79800,0
20240327,170100,1369365043800,79800,79800,79800,79800,0
20240327,170000,1369365043800,79800,79800,79800,79800,0
20240327,165900,1369365043800,79800,79800,79800,79800,0
20240327,165800,1369365043800,79800,79800,79800,79800,0
20240327,165700,1369365043800,79800,79800,79800,79800,0
20240327,165600,1369365043800,79800,79800,79800,79800,0
20240327,165500,1369365043800,79800,79800,79800,79800,0
20240327,165400,1369365043800,79800,79800,79800,79800,0
20240327,165300,1369365043800,79800,79800,79800,79800,0
20240327,165200,1369365043800,79800,79800,79800,79800,0
20240327,165100,1369365043800,79800,79800,79800,79800,0
20240327,165000,1369365043800,79800,79800,79800,79800,0
20240327,164900,1369365043800,79800,79800,79800,79800,0
20240327,164800,1369365043800,79800,79800,79800,79800,0
20240327,164700,1369365043800,79800,79800,79800,79800,0
20240327,164600,1369365043800,79800,79800,79800,79800,0
20240327,164500,1369365043800,79800,79800,79800,79800,0
20240327,164400,1369365043800,79800,79800,79800,79800,0
20240327,164300,1369365043800,79800,79800,79800,79800,723576
20240327,164200,1369365043800,79800,79800,79800,79800,0
20240327,164100,1369365043800,79800,79800,79800,79800,0
20240327,164000,1369365043800,79800,79800,79800,79800,0
20240327,163900,1369365043800,79800,79800,79800,79800,0
20240327,163800,1369365043800,79800,79800,79800,79800,0
20240327,163700,1369365043800,79800,79800,79800,79800,0
20240327,163600,1369365043800,79800,79800,79800,79800,0
20240327,163500,1369365043800,79800,79800,79800,79800,0
20240327,163400,1369365043800,79800,79800,79800,79800,0
20240327,163300,1369365043800,79800,79800,79800,79800,0
20240327,163200,1369365043800,79800,79800,79800,79800,0
20240327,163100,1369365043800,79800,79800,79800,79800,0
20240327,163000,1369365043800,79800,79800,79800,79800,0
20240327,162900,1369365043800,79800,79800,79800,79800,0
20240327,162800,1369365043800,79800,79800,79800,79800,0
20240327,162700,1369365043800,79800,79800,79800,79800,0
20240327,162600,1369365043800,79800,79800,79800,79800,0
20240327,162500,1369365043800,79800,79800,79800,79800,0
20240327,162400,1369365043800,79800,79800,79800,79800,0
20240327,162300,1369365043800,79800,79800,79800,79800,0
20240327,162200,1369365043800,79800,79800,79800,79800,0
20240327,162100,1369365043800,79800,79800,79800,79800,0
20240327,162000,1369365043800,79800,79800,79800,79800,0
20240327,161900,1369365043800,79800,79800,79800,79800,0
20240327,161800,1369365043800,79800,79800,79800,79800,0
20240327,161700,1369365043800,79800,79800,79800,79800,0
20240327,161600,1369365043800,79800,79800,79800,79800,0
20240327,161500,1369365043800,79800,79800,79800,79800,0
20240327,161400,1369365043800,79800,79800,79800,79800,0
20240327,161300,1369365043800,79800,79800,79800,79800,723576
20240327,161200,1369365043800,79800,79800,79800,79800,0
20240327,161100,1369365043800,79800,79800,79800,79800,0
20240327,161000,1369365043800,79800,79800,79800,79800,0
20240327,160900,1369365043800,79800,79800,79800,79800,0
20240327,160800,1369365043800,79800,79800,79800,79800,0
20240327,160700,1369365043800,79800,79800,79800,79800,0
20240327,160600,1369365043800,79800,79800,79800,79800,0
20240327,160500,1369365043800,79800,79800,79800,79800,0
20240327,160400,1369365043800,79800,79800,79800,79800,0
20240327,160300,1369365043800,79800,79800,79800,79800,0
20240327,160200,1369365043800,79800,79800,79800,79800,0
20240327,160100,1369365043800,79800,79800,79800,79800,0
20240327,160000,1369365043800,79800,79800,79800,79800,0
20240327,155900,1369365043800,79800,79800,79800,79800,0
20240327,155800,1369365043800,79800,79800,79800,79800,0
20240327,155700,1369365043800,79800,79800,79800,79800,0
20240327,155600,1369365043800,79800,79800,79800,79800,0
20240327,155500,1369365043800,79800,79800,79800,79800,0
20240327,155400,1369365043800,79800,79800,79800,79800,0
20240327,155300,1369365043800,79800,79800,79800,79800,0
20240327,155200,1369365043800,79800,79800,79800,79800,0
20240327,155100,1369365043800,79800,79800,79800,79800,0
20240327,155000,1369365043800,79800,79800,79800,79800,0
20240327,154900,1369365043800,79800,79800,79800,79800,0
20240327,154800,1369365043800,79800,79800,79800,79800,0
20240327,154700,1369365043800,79800,79800,79800,79800,0
20240327,154600,1369365043800,79800,79800,79800,79800,0
20240327,154500,1369365043800,79800,79800,79800,79800,0
20240327,154400,1369365043800,79800,79800,79800,79800,0
20240327,154300,1369365043800,79800,79800,79800,79800,723576
20240327,154200,1369365043800,79800,79800,79800,79800,0
20240327,154100,1369365043800,79800,79800,79800,79800,0
20240327,154000,1369365043800,79800,79800,79800,79800,0
20240327,153900,1369365043800,79800,79800,79800,79800,0
20240327,153800,1369365043800,79800,79800,79800,79800,0
20240327,153700,1369365043800,79800,79800,79800,79800,0
20240327,153600,1369365043800,79800,79800,79800,79800,0
20240327,153500,1369365043800,79800,79800,79800,79800,0
20240327,153400,1369365043800,79800,79800,79800,79800,0
20240327,153300,1369365043800,79800,79800,79800,79800,0
20240327,153200,1369365043800,79800,79800,79800,79800,0
20240327,153100,1369365043800,79800,79800,79800,79800,0
20240327,153000,1369365043800,79800,79800,79800,79800,723576
20240327,152900,1311623679000,79800,79800,79800,79800,0
20240327,152800,1311623679000,79800,79800,79800,79800,0
20240327,152700,1311623679000,79800,79800,79800,79800,0
20240327,152600,1311623679000,79800,79800,79800,79800,0
20240327,152500,1311623679000,79800,79800,79800,79800,0
20240327,152400,1311623679000,79800,79800,79800,79800,0
20240327,152300,1311623679000,79800,79800,79800,79800,0
20240327,152200,1311623679000,79800,79800,79800,79800,0
20240327,152100,1311623679000,79800,79800,79800,79800,0
20240327,152000,1311623679000,79800,79800,79800,79800,0
20240327,151900,1311623679000,79800,79800,79800,79700,110544
20240327,151800,1302810926900,79700,79700,79800,79700,31506
20240327,151700,1300298265900,79800,79700,79800,79700,16923
20240327,151600,1298948641400,79800,79800,79800,79700,13749
20240327,151500,1297852008800,79800,79600,79800,79600,84850
20240327,151400,1291088309700,79700,79700,79700,79600,44347
20240327,151300,1287554213400,79700,79700,79700,79600,15624
20240327,151200,1286309189200,79700,79700,79800,79700,63797
20240327,151100,1281224220500,79800,79800,79800,79700,115057
20240327,151000,1272053689000,79700,79800,79800,79700,14761
20240327,150900,1270876735000,79800,79800,79800,79700,12265
20240327,150800,1269898507600,79800,79800,79800,79700,10368
20240327,150700,1269071488000,79800,79700,79800,79700,29093
20240327,150600,1266752089700,79800,79700,79800,79700,24975
20240327,150500,1264760986400,79700,79700,79800,79600,36353
20240327,150400,1261863319000,79700,79700,79800,79600,77603
20240327,150300,1255677336100,79700,79600,79800,79500,369961
20240327,150200,1226214369300,79600,79500,79600,79500,30370
20240327,150100,1223797819700,79500,79600,79600,79500,23756
20240327,150000,1221907193900,79500,79500,79600,79500,18668
20240327,145900,1220422133200,79500,79500,79600,79500,30213
20240327,145800,1218018468900,79600,79500,79600,79500,16598
20240327,145700,1216698444000,79500,79500,79600,79500,13912
20240327,145600,1215591662800,79500,79500,79600,79500,13280
20240327,145500,1214535566500,79500,79500,79600,79500,12430
20240327,145400,1213547035800,79500,79500,79600,79500,16613
20240327,145300,1212225970000,79500,79600,79600,79400,66801
20240327,145200,1206914821300,79500,79400,79600,79400,69798
20240327,145100,1201365758400,79400,79500,79600,79400,240017
20240327,145000,1182283716100,79500,79600,79600,79500,18367
20240327,144900,1180822935100,79500,79500,79600,79500,15830
20240327,144800,1179563547300,79500,79500,79600,79500,34379
20240327,144700,1176828572100,79500,79500,79600,79500,18267
20240327,144600,1175375098200,79600,79500,79600,79500,15890
20240327,144500,1174111174500,79500,79600,79600,79500,9559
20240327,144400,1173350711300,79500,79600,79600,79500,13459
20240327,144300,1172280377200,79600,79500,79600,79500,12190
20240327,144200,1171310823400,79600,79500,79600,79500,14777
20240327,144100,1170135720500,79600,79600,79600,79400,84159
20240327,144000,1163445017900,79500,79600,79600,79500,14877
20240327,143900,1162261970600,79600,79600,79600,79400,79677
20240327,143800,1155927367200,79500,79600,79600,79400,85997
20240327,143700,1149090073900,79600,79500,79600,79400,177428
20240327,143600,1134984004800,79500,79500,79600,79400,130982
20240327,143500,1124570727800,79500,79500,79600,79400,170101
20240327,143400,1111047112300,79500,79500,79600,79400,147296
20240327,143300,1099336486200,79500,79500,79600,79500,40004
20240327,143200,1096155851900,79600,79600,79600,79500,86499
20240327,143100,1089277859800,79600,79600,79600,79500,49162
20240327,143000,1085368586000,79600,79500,79600,79500,27703
20240327,142900,1083165274200,79600,79600,79600,79500,44161
20240327,142800,1079653738800,79600,79500,79600,79500,26001
20240327,142700,1077585897600,79500,79600,79600,79500,36770
20240327,142600,1074661397800,79600,79500,79600,79500,9430
20240327,142500,1073910994100,79600,79500,79600,79500,15649
20240327,142400,1072666133000,79600,79600,79600,79500,22033
20240327,142300,1070913693500,79600,79600,79600,79500,8828
20240327,142200,1070211425700,79500,79600,79600,79500,10749
20240327,142100,1069356431300,79500,79600,79600,79500,8663
20240327,142000,1068667372300,79600,79600,79600,79500,15526
20240327,141900,1067432305900,79500,79600,79600,79400,503700
20240327,141800,1027384787700,79500,79600,79600,79500,77465
20240327,141700,1021225254000,79500,79600,79600,79500,19145
20240327,141600,1019702484400,79500,79600,79600,79500,18669
20240327,141500,1018217425400,79500,79500,79600,79500,16836
20240327,141400,1016878551800,79500,79600,79600,79500,11182
20240327,141300,1015989074900,79600,79600,79600,79500,11651
20240327,141200,1015062174600,79500,79600,79600,79500,16099
20240327,141100,1013781477600,79600,79600,79600,79500,17641
20240327,141000,1012378186100,79500,79600,79600,79500,8019
20240327,140900,1011740243400,79500,79600,79600,79500,11394
20240327,140800,1010833996500,79600,79500,79600,79500,25257
20240327,140700,1008825177300,79600,79700,79700,79500,337274
20240327,140600,981978062600,79600,79600,79700,79600,27429
20240327,140500,979794181000,79600,79700,79700,79600,18518
20240327,140400,978319274000,79600,79700,79700,79600,10375
20240327,140300,977492676900,79700,79700,79700,79600,14992
20240327,140200,976298560500,79700,79700,79700,79600,8322
20240327,140100,975635554700,79600,79600,79700,79600,10176
20240327,140000,974825123800,79600,79700,79700,79600,19915
20240327,135900,973238134500,79600,79700,79700,79600,12021
20240327,135800,972280759400,79600,79600,79700,79600,8567
20240327,135700,971598291500,79600,79700,79700,79600,44880
20240327,135600,968021896500,79600,79700,79700,79600,11047
20240327,135500,967142001700,79700,79700,79700,79600,20745
20240327,135400,965489474400,79700,79700,79700,79600,8642
20240327,135300,964800918000,79700,79600,79700,79600,15870
20240327,135200,963536918900,79600,79700,79700,79600,12327
20240327,135100,962554851200,79700,79600,79700,79600,16238
20240327,135000,961261756400,79600,79700,79700,79600,19935
20240327,134900,959674306500,79700,79600,79700,79600,11749
20240327,134800,958738420500,79600,79700,79700,79600,18057
20240327,134700,957299626300,79700,79700,79700,79600,34256
20240327,134600,954571950000,79700,79700,79700,79600,11917
20240327,134500,953622819500,79700,79600,79700,79600,29979
20240327,134400,951235847300,79700,79700,79700,79600,10245
20240327,134300,950419593200,79700,79700,79700,79600,7073
20240327,134200,949856051600,79700,79700,79700,79600,10149
20240327,134100,949047362200,79700,79600,79700,79500,358384
20240327,134000,920516523100,79500,79600,79600,79500,17409
20240327,133900,919131093400,79500,79500,79600,79500,36941
20240327,133800,916193081400,79600,79500,79600,79500,18141
20240327,133700,914749990200,79600,79500,79600,79500,11797
20240327,133600,913811608900,79600,79500,79600,79500,16528
20240327,133500,912496845100,79600,79600,79600,79500,12802
20240327,133400,911478638300,79600,79600,79600,79500,10640
20240327,133300,910632223600,79600,79600,79600,79500,20050
20240327,133200,909037369500,79600,79600,79600,79500,9291
20240327,133100,908298156500,79600,79500,79600,79500,12976
20240327,133000,907266075100,79500,79500,79600,79500,13033
20240327,132900,906229057300,79500,79600,79600,79500,12479
20240327,132800,905236399500,79600,79600,79600,79500,8693
20240327,132700,904544663800,79600,79500,79600,79500,16950
20240327,132600,903196337000,79500,79600,79600,79500,10771
20240327,132500,902339294400,79600,79500,79600,79500,18647
20240327,132400,900856070500,79500,79600,79600,79500,9451
20240327,132300,900104187100,79600,79600,79600,79500,12218
20240327,132200,899132480100,79500,79500,79600,79500,12639
20240327,132100,898126967500,79600,79500,79600,79500,12324
20240327,132000,897146725600,79600,79500,79600,79500,26325
20240327,131900,895053227600,79600,79500,79600,79500,6542
20240327,131800,894532665200,79500,79600,79600,79500,9395
20240327,131700,893785146800,79500,79600,79600,79500,19273
20240327,131600,892252337800,79500,79600,79600,79500,10094
20240327,131500,891449263900,79600,79500,79600,79500,39770
20240327,131400,888285084800,79600,79600,79600,79500,9725
20240327,131300,887511317600,79600,79600,79600,79500,15424
20240327,131200,886284343400,79600,79600,79600,79500,12224
20240327,131100,885312006400,79500,79600,79600,79500,23739
20240327,131000,883424089200,79500,79600,79600,79500,10221
20240327,130900,882610981400,79500,79500,79600,79500,12455
20240327,130800,881620225100,79600,79600,79600,79500,7719
20240327,130700,881006033400,79600,79500,79600,79500,12858
20240327,130600,879983035600,79500,79600,79600,79500,8986
20240327,130500,879268181400,79600,79500,79600,79500,11203
20240327,130400,878377005800,79600,79600,79600,79500,52386
20240327,130300,874211243700,79600,79600,79600,79500,15193
20240327,130200,873002650900,79600,79500,79600,79500,7053
20240327,130100,872441608900,79600,79600,79600,79500,19069
20240327,130000,870924885700,79500,79600,79600,79500,10483
20240327,125900,870090698300,79500,79500,79600,79500,14856
20240327,125800,868909005600,79600,79600,79600,79500,15360
20240327,125700,867686846100,79500,79600,79600,79500,10777
20240327,125600,866829497400,79600,79600,79600,79500,25425
20240327,125500,864807432500,79600,79600,79600,79500,42223
20240327,125400,861449773200,79600,79500,79600,79500,12639
20240327,125300,860444172300,79600,79600,79600,79500,5689
20240327,125200,859991510700,79600,79500,79600,79500,3726
20240327,125100,859695069500,79500,79600,79600,79500,11301
20240327,125000,858795893500,79500,79600,79600,79500,7915
20240327,124900,858166186800,79500,79600,79600,79500,8029
20240327,124800,857527151600,79500,79500,79600,79500,8742
20240327,124700,856831682900,79500,79500,79700,79500,103194
20240327,124600,848617179900,79600,79600,79600,79500,8534
20240327,124500,847938350700,79600,79500,79600,79500,6517
20240327,124400,847419884900,79500,79600,79600,79500,9898
20240327,124300,846632587000,79500,79600,79700,79500,40324
20240327,124200,843422773500,79600,79600,79700,79600,5069
20240327,124100,843019038800,79700,79600,79700,79600,3195
20240327,124000,842764539100,79700,79700,79700,79600,13569
20240327,123900,841683398300,79700,79500,79700,79500,55640
20240327,123800,837254650700,79600,79700,79700,79500,25921
20240327,123700,835191369000,79600,79500,79700,79500,97410
20240327,123600,827437501100,79600,79600,79600,79500,8840
20240327,123500,826734419300,79500,79600,79600,79500,3117
20240327,123400,826486450300,79600,79500,79600,79500,9004
20240327,123300,825770029100,79500,79500,79600,79500,5704
20240327,123200,825316329700,79600,79600,79700,79500,102825
20240327,123100,817131882300,79700,79600,79700,79600,7872
20240327,123000,816504955500,79600,79600,79700,79600,42829
20240327,122900,813095253200,79700,79700,79700,79600,4637
20240327,122800,812725933700,79700,79600,79700,79600,16032
20240327,122700,811448944900,79600,79700,79700,79600,5628
20240327,122600,811000623800,79700,79700,79700,79600,6360
20240327,122500,810494108700,79700,79700,79700,79600,12538
20240327,122400,809495831700,79700,79600,79700,79600,8262
20240327,122300,808837750900,79600,79700,79700,79600,6440
20240327,122200,808324812000,79600,79600,79700,79600,6209
20240327,122100,807830435400,79600,79700,79700,79600,8386
20240327,122000,807162575500,79700,79600,79700,79600,4581
20240327,121900,806797757800,79600,79600,79700,79600,6787
20240327,121800,806257243700,79600,79600,79700,79600,9636
20240327,121700,805489757800,79700,79700,79700,79600,9241
20240327,121600,804753731900,79700,79600,79700,79600,17691
20240327,121500,803345286400,79600,79600,79700,79600,5978
20240327,121400,802869116100,79700,79600,79700,79600,4489
20240327,121300,802511534800,79600,79700,79700,79600,3898
20240327,121200,802201074200,79600,79700,79700,79600,9587
20240327,121100,801437586300,79600,79700,79700,79600,4527
20240327,121000,801077028900,79700,79600,79700,79600,5181
20240327,120900,800664288700,79700,79600,79700,79600,15115
20240327,120800,799460813400,79700,79700,79700,79500,90981
20240327,120700,792218737300,79600,79700,79700,79600,81797
20240327,120600,785707411300,79700,79700,79700,79600,20304
20240327,120500,784090773200,79700,79700,79700,79600,6576
20240327,120400,783566880800,79700,79600,79700,79600,25716
20240327,120300,781518816000,79700,79700,79700,79600,10633
20240327,120200,780671674400,79600,79600,79700,79600,15868
20240327,120100,779407412500,79700,79700,79700,79600,5460
20240327,120000,778972566900,79600,79600,79700,79600,4692
20240327,115900,778598803400,79700,79600,79700,79600,4683
20240327,115800,778225668900,79600,79600,79700,79600,6058
20240327,115700,777742976000,79700,79600,79700,79600,6347
20240327,115600,777237545700,79600,79600,79700,79500,60188
20240327,115500,772445744300,79600,79600,79600,79500,11431
20240327,115400,771536046600,79500,79500,79600,79500,5405
20240327,115300,771106136300,79600,79600,79600,79500,13140
20240327,115200,770060566700,79600,79500,79600,79500,12265
20240327,115100,769084938900,79500,79600,79600,79500,6682
20240327,115000,768553404700,79600,79600,79600,79500,4366
20240327,114900,768206099800,79600,79600,79700,79500,122730
20240327,114800,758436742300,79600,79600,79700,79600,23600
20240327,114700,756557807000,79600,79600,79700,79600,13223
20240327,114600,755504934600,79600,79700,79700,79600,6861
20240327,114500,754958463200,79600,79600,79700,79600,6258
20240327,114400,754460037600,79600,79700,79700,79600,14210
20240327,114300,753328444200,79700,79600,79700,79600,10402
20240327,114200,752499885800,79600,79600,79700,79600,7706
20240327,114100,751886059400,79600,79600,79700,79600,9795
20240327,114000,751105835000,79600,79700,79700,79600,6852
20240327,113900,750560025700,79700,79700,79700,79600,8458
20240327,113800,749886297300,79600,79700,79700,79600,8488
20240327,113700,749210299400,79600,79600,79700,79600,7707
20240327,113600,748596393200,79700,79700,79700,79600,9951
20240327,113500,747803872600,79600,79600,79700,79600,5526
20240327,113400,747363773500,79600,79700,79700,79600,6630
20240327,113300,746835682800,79600,79600,79700,79600,7232
20240327,113200,746259789800,79600,79600,79700,79600,7808
20240327,113100,745637921600,79600,79600,79700,79600,10731
20240327,113000,744783373100,79600,79700,79700,79600,8434
20240327,112900,744111632600,79600,79500,79700,79500,40441
20240327,112800,740892385100,79600,79600,79700,79500,153162
20240327,112700,728700579500,79500,79500,79600,79500,11414
20240327,112600,727792364500,79600,79600,79600,79500,7079
20240327,112500,727229202600,79600,79600,79600,79500,10990
20240327,112400,726354936500,79500,79600,79600,79500,18963
20240327,112300,724847095300,79500,79600,79600,79500,7148
20240327,112200,724278605300,79500,79500,79600,79500,9658
20240327,112100,723510499800,79500,79600,79600,79500,8419
20240327,112000,722840669300,79600,79600,79600,79500,5175
20240327,111900,722429014400,79500,79700,79700,79500,64691
20240327,111800,717280011700,79700,79600,79700,79600,10229
20240327,111700,716465582800,79700,79600,79700,79500,119338
20240327,111600,706966489100,79600,79500,79600,79500,15264
20240327,111500,705752265700,79500,79600,79600,79500,15365
20240327,111400,704530550900,79500,79500,79600,79500,5129
20240327,111300,704122541300,79600,79600,79700,79500,64893
20240327,111200,698956946700,79600,79700,79700,79600,16303
20240327,111100,697658992200,79700,79600,79700,79500,131158
20240327,111000,687218684200,79600,79600,79700,79600,36819
20240327,110900,684287426200,79700,79700,79700,79600,13702
20240327,110800,683196333400,79700,79600,79700,79600,23909
20240327,110700,681291141700,79700,79600,79700,79600,9391
20240327,110600,680543195900,79600,79700,79700,79600,15202
20240327,110500,679332695200,79700,79700,79700,79600,7913
20240327,110400,678702290400,79700,79700,79700,79600,9550
20240327,110300,677941531300,79600,79700,79700,79600,11425
20240327,110200,677031494700,79700,79700,79700,79600,17484
20240327,110100,675639136300,79700,79700,79800,79600,87147
20240327,110000,668693661000,79700,79800,79800,79700,15184
20240327,105900,667482641500,79700,79800,79800,79700,9480
20240327,105800,666726426000,79800,79800,79800,79700,8410
20240327,105700,666055525100,79800,79800,79800,79700,26611
20240327,105600,663932269800,79700,79700,79800,79600,97169
20240327,105500,656188129100,79700,79700,79700,79600,9333
20240327,105400,655444681800,79700,79700,79700,79600,29266
20240327,105300,653112749300,79600,79700,79700,79600,12881
20240327,105200,652086868700,79700,79500,79700,79500,56018
20240327,105100,647627804100,79600,79600,79700,79500,112853
20240327,105000,638644540600,79700,79700,79700,79600,13147
20240327,104900,637597367100,79700,79700,79700,79600,16501
20240327,104800,636282991700,79700,79700,79700,79600,13397
20240327,104700,635215943800,79600,79600,79700,79600,11666
20240327,104600,634286756100,79700,79700,79700,79600,16281
20240327,104500,632989790600,79700,79800,79800,79600,43659
20240327,104400,629510933600,79700,79600,79800,79600,93760
20240327,104300,622038140700,79700,79700,79700,79600,11236
20240327,104200,621143259100,79600,79600,79700,79600,21439
20240327,104100,619436166800,79600,79700,79800,79600,94980
20240327,104000,611866901100,79700,79800,79800,79700,49049
20240327,103900,607957391400,79700,79800,79900,79700,204835
20240327,103800,591611920900,79800,79900,79900,79800,15661
20240327,103700,590361746500,79900,79800,79900,79800,11685
20240327,103600,589428789100,79900,79800,79900,79800,27419
20240327,103500,587240298500,79800,79800,79900,79800,14283
20240327,103400,586099697900,79900,79800,79900,79800,18041
20240327,103300,584659073500,79800,79900,79900,79800,18478
20240327,103200,583184030400,79900,79800,79900,79800,12850
20240327,103100,582157891900,79900,79800,79900,79800,42172
20240327,103000,578789316500,79800,79900,79900,79800,13571
20240327,102900,577705651000,79800,79900,79900,79800,29999
20240327,102800,575309112000,79800,79900,79900,79800,16875
20240327,102700,573961872300,79900,79900,79900,79800,11493
20240327,102600,573044222100,79800,79800,79900,79800,14215
20240327,102500,571909185600,79800,79800,79900,79800,12966
20240327,102400,570873835300,79800,79900,79900,79800,9514
20240327,102300,570114188300,79800,79900,79900,79800,11539
20240327,102200,569192904000,79800,79900,79900,79800,26501
20240327,102100,567077587600,79900,79800,79900,79700,129053
20240327,102000,556778789000,79900,79800,79900,79800,18886
20240327,101900,555271061500,79800,79800,79900,79800,14008
20240327,101800,554152743100,79900,79900,79900,79800,9260
20240327,101700,553413417500,79900,79900,79900,79800,12954
20240327,101600,552378996900,79800,79900,79900,79800,14775
20240327,101500,551199174800,79800,79800,79900,79800,15323
20240327,101400,549975918500,79800,79800,79900,79700,108844
20240327,101300,541289899800,79900,79800,79900,79800,46564
20240327,101200,537573596100,79800,79800,79900,79800,15961
20240327,101100,536299292200,79900,79800,79900,79800,17683
20240327,101000,534887445000,79900,79700,79900,79700,80281
20240327,100900,528480958100,79800,79800,79800,79700,18370
20240327,100800,527016172400,79800,79800,79900,79700,89096
20240327,100700,519907226400,79800,79900,79900,79800,11861
20240327,100600,518960302300,79800,79800,79900,79700,48400
20240327,100500,515097373200,79800,79900,79900,79700,62990
20240327,100400,510070487500,79900,79900,79900,79800,20739
20240327,100300,508415189300,79800,79900,79900,79700,154519
20240327,100200,496084338700,79900,79800,79900,79800,36674
20240327,100100,493157374500,79900,79800,79900,79700,26204
20240327,100000,491065733300,79800,79700,79900,79700,103688
20240327,095900,482792134200,79700,79700,79800,79700,38821
20240327,095800,479696690700,79800,79700,79800,79700,35447
20240327,095700,476870034300,79800,79700,79800,79700,25972
20240327,095600,474798517800,79800,79700,79800,79700,24621
20240327,095500,472835256700,79800,79800,79800,79700,19365
20240327,095400,471290766700,79700,79800,79800,79700,43379
20240327,095300,467830543500,79800,79900,79900,79700,83586
20240327,095200,461160224300,79900,79900,79900,79800,24305
20240327,095100,459219945900,79800,79900,79900,79800,20137
20240327,095000,457611637300,79900,79900,79900,79800,12115
20240327,094900,456644019300,79900,79900,79900,79800,18212
20240327,094800,455190062000,79900,79800,79900,79700,94709
20240327,094700,447631983200,79800,79900,79900,79800,26085
20240327,094600,445550120600,79900,79800,79900,79700,185767
20240327,094500,430727190200,79900,79900,79900,79800,18166
20240327,094400,429277174300,79800,79900,79900,79800,20952
20240327,094300,427603703200,79800,79900,79900,79800,10282
20240327,094200,426782624400,79900,79900,79900,79800,22850
20240327,094100,424957796800,79900,79900,79900,79800,91572
20240327,094000,417641800100,79800,79900,79900,79800,32638
20240327,093900,415034590300,79800,79900,80000,79800,188713
20240327,093800,399949368000,80000,79900,80000,79800,264639
20240327,093700,378802571900,79800,79800,79900,79700,127743
20240327,093600,368606755600,79700,79800,79800,79700,25767
20240327,093500,366551458000,79700,79700,79800,79600,118303
20240327,093400,357118212800,79600,79600,79700,79600,146198
20240327,093300,345480380700,79600,79800,79800,79600,181694
20240327,093200,331000996900,79700,79700,79800,79700,11935
20240327,093100,330049037100,79700,79700,79800,79700,68149
20240327,093000,324611322700,79700,79700,79800,79700,15320
20240327,092900,323389627700,79800,79700,79800,79700,14993
20240327,092800,322194032500,79700,79700,79800,79700,25605
20240327,092700,320151189200,79800,79800,79800,79700,21019
20240327,092600,318474515800,79700,79700,79800,79700,18113
20240327,092500,317029579500,79700,79800,79800,79700,22433
20240327,092400,315240130400,79800,79700,79800,79700,20589
20240327,092300,313597938700,79700,79800,79800,79700,128964
20240327,092200,303307082000,79800,79800,79800,79700,19721
20240327,092100,301733695500,79800,79700,79800,79700,27556
20240327,092000,299536225200,79800,79800,79800,79600,105758
20240327,091900,291105503100,79800,79800,79800,79600,177153
20240327,091800,276979964300,79800,79500,79800,79500,192106
20240327,091700,261673652100,79500,79400,79500,79300,271179
20240327,091600,240131556400,79300,79300,79400,79300,37289
20240327,091500,237173602200,79300,79300,79400,79200,221325
20240327,091400,219621623200,79300,79300,79400,79300,45557
20240327,091300,216007785100,79300,79400,79400,79300,53053
20240327,091200,211798787800,79400,79400,79400,79300,55307
20240327,091100,207410362700,79400,79400,79500,79300,202490
20240327,091000,191331864400,79400,79400,79500,79400,23185
20240327,090900,189489670800,79500,79500,79600,79400,167495
20240327,090800,176177742200,79500,79400,79500,79400,29041
20240327,090700,173870908200,79500,79400,79500,79400,27531
20240327,090600,171683611100,79500,79300,79500,79300,169831
20240327,090500,158199256300,79400,79500,79500,79300,142175
20240327,090400,146910963400,79400,79500,79600,79400,148942
20240327,090300,135067119900,79600,79400,79700,79400,244182
20240327,090200,115643281100,79500,79500,79500,79400,140023
20240327,090100,104516090100,79500,79500,79600,79300,252064
20240327,090000,84492516500,79600,79200,79700,79200,1052042