stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,201000,7621255630,8510,8510,8510,8510,8039
20240327,200900,7621255630,8510,8510,8510,8510,0
20240327,200800,7621255630,8510,8510,8510,8510,0
20240327,200700,7621255630,8510,8510,8510,8510,0
20240327,200600,7621255630,8510,8510,8510,8510,0
20240327,200500,7621255630,8510,8510,8510,8510,0
20240327,200400,7621255630,8510,8510,8510,8510,0
20240327,200300,7621255630,8510,8510,8510,8510,0
20240327,200200,7621255630,8510,8510,8510,8510,0
20240327,200100,7621255630,8510,8510,8510,8510,0
20240327,200000,7621255630,8510,8510,8510,8510,0
20240327,195900,7621255630,8510,8510,8510,8510,0
20240327,195800,7621255630,8510,8510,8510,8510,0
20240327,195700,7621255630,8510,8510,8510,8510,0
20240327,195600,7621255630,8510,8510,8510,8510,0
20240327,195500,7621255630,8510,8510,8510,8510,0
20240327,195400,7621255630,8510,8510,8510,8510,0
20240327,195300,7621255630,8510,8510,8510,8510,0
20240327,195200,7621255630,8510,8510,8510,8510,0
20240327,195100,7621255630,8510,8510,8510,8510,0
20240327,195000,7621255630,8510,8510,8510,8510,0
20240327,194900,7621255630,8510,8510,8510,8510,0
20240327,194800,7621255630,8510,8510,8510,8510,0
20240327,194700,7621255630,8510,8510,8510,8510,0
20240327,194600,7621255630,8510,8510,8510,8510,0
20240327,194500,7621255630,8510,8510,8510,8510,0
20240327,194400,7621255630,8510,8510,8510,8510,0
20240327,194300,7621255630,8510,8510,8510,8510,0
20240327,194200,7621255630,8510,8510,8510,8510,0
20240327,194100,7621255630,8510,8510,8510,8510,0
20240327,194000,7621255630,8510,8510,8510,8510,8039
20240327,193900,7621255630,8510,8510,8510,8510,0
20240327,193800,7621255630,8510,8510,8510,8510,0
20240327,193700,7621255630,8510,8510,8510,8510,0
20240327,193600,7621255630,8510,8510,8510,8510,0
20240327,193500,7621255630,8510,8510,8510,8510,0
20240327,193400,7621255630,8510,8510,8510,8510,0
20240327,193300,7621255630,8510,8510,8510,8510,0
20240327,193200,7621255630,8510,8510,8510,8510,0
20240327,193100,7621255630,8510,8510,8510,8510,0
20240327,193000,7621255630,8510,8510,8510,8510,0
20240327,192900,7621255630,8510,8510,8510,8510,0
20240327,192800,7621255630,8510,8510,8510,8510,0
20240327,192700,7621255630,8510,8510,8510,8510,0
20240327,192600,7621255630,8510,8510,8510,8510,0
20240327,192500,7621255630,8510,8510,8510,8510,0
20240327,192400,7621255630,8510,8510,8510,8510,0
20240327,192300,7621255630,8510,8510,8510,8510,0
20240327,192200,7621255630,8510,8510,8510,8510,0
20240327,192100,7621255630,8510,8510,8510,8510,0
20240327,192000,7621255630,8510,8510,8510,8510,0
20240327,191900,7621255630,8510,8510,8510,8510,0
20240327,191800,7621255630,8510,8510,8510,8510,0
20240327,191700,7621255630,8510,8510,8510,8510,0
20240327,191600,7621255630,8510,8510,8510,8510,0
20240327,191500,7621255630,8510,8510,8510,8510,0
20240327,191400,7621255630,8510,8510,8510,8510,0
20240327,191300,7621255630,8510,8510,8510,8510,0
20240327,191200,7621255630,8510,8510,8510,8510,0
20240327,191100,7621255630,8510,8510,8510,8510,0
20240327,191000,7621255630,8510,8510,8510,8510,8039
20240327,190900,7621255630,8510,8510,8510,8510,0
20240327,190800,7621255630,8510,8510,8510,8510,0
20240327,190700,7621255630,8510,8510,8510,8510,0
20240327,190600,7621255630,8510,8510,8510,8510,0
20240327,190500,7621255630,8510,8510,8510,8510,0
20240327,190400,7621255630,8510,8510,8510,8510,0
20240327,190300,7621255630,8510,8510,8510,8510,0
20240327,190200,7621255630,8510,8510,8510,8510,0
20240327,190100,7621255630,8510,8510,8510,8510,0
20240327,190000,7621255630,8510,8510,8510,8510,0
20240327,185900,7621255630,8510,8510,8510,8510,0
20240327,185800,7621255630,8510,8510,8510,8510,0
20240327,185700,7621255630,8510,8510,8510,8510,0
20240327,185600,7621255630,8510,8510,8510,8510,0
20240327,185500,7621255630,8510,8510,8510,8510,0
20240327,185400,7621255630,8510,8510,8510,8510,0
20240327,185300,7621255630,8510,8510,8510,8510,0
20240327,185200,7621255630,8510,8510,8510,8510,0
20240327,185100,7621255630,8510,8510,8510,8510,0
20240327,185000,7621255630,8510,8510,8510,8510,0
20240327,184900,7621255630,8510,8510,8510,8510,0
20240327,184800,7621255630,8510,8510,8510,8510,0
20240327,184700,7621255630,8510,8510,8510,8510,0
20240327,184600,7621255630,8510,8510,8510,8510,0
20240327,184500,7621255630,8510,8510,8510,8510,0
20240327,184400,7621255630,8510,8510,8510,8510,0
20240327,184300,7621255630,8510,8510,8510,8510,0
20240327,184200,7621255630,8510,8510,8510,8510,0
20240327,184100,7621255630,8510,8510,8510,8510,0
20240327,184000,7621255630,8510,8510,8510,8510,8039
20240327,183900,7621255630,8510,8510,8510,8510,0
20240327,183800,7621255630,8510,8510,8510,8510,0
20240327,183700,7621255630,8510,8510,8510,8510,0
20240327,183600,7621255630,8510,8510,8510,8510,0
20240327,183500,7621255630,8510,8510,8510,8510,0
20240327,183400,7621255630,8510,8510,8510,8510,0
20240327,183300,7621255630,8510,8510,8510,8510,0
20240327,183200,7621255630,8510,8510,8510,8510,0
20240327,183100,7621255630,8510,8510,8510,8510,0
20240327,183000,7621255630,8510,8510,8510,8510,0
20240327,182900,7621255630,8510,8510,8510,8510,0
20240327,182800,7621255630,8510,8510,8510,8510,0
20240327,182700,7621255630,8510,8510,8510,8510,0
20240327,182600,7621255630,8510,8510,8510,8510,0
20240327,182500,7621255630,8510,8510,8510,8510,0
20240327,182400,7621255630,8510,8510,8510,8510,0
20240327,182300,7621255630,8510,8510,8510,8510,0
20240327,182200,7621255630,8510,8510,8510,8510,0
20240327,182100,7621255630,8510,8510,8510,8510,0
20240327,182000,7621255630,8510,8510,8510,8510,0
20240327,181900,7621255630,8510,8510,8510,8510,0
20240327,181800,7621255630,8510,8510,8510,8510,0
20240327,181700,7621255630,8510,8510,8510,8510,0
20240327,181600,7621255630,8510,8510,8510,8510,0
20240327,181500,7621255630,8510,8510,8510,8510,0
20240327,181400,7621255630,8510,8510,8510,8510,0
20240327,181300,7621255630,8510,8510,8510,8510,0
20240327,181200,7621255630,8510,8510,8510,8510,0
20240327,181100,7621255630,8510,8510,8510,8510,0
20240327,181000,7621255630,8510,8510,8510,8510,8039
20240327,180900,7621255630,8510,8510,8510,8510,0
20240327,180800,7621255630,8510,8510,8510,8510,0
20240327,180700,7621255630,8510,8510,8510,8510,0
20240327,180600,7621255630,8510,8510,8510,8510,0
20240327,180500,7621255630,8510,8510,8510,8510,0
20240327,180400,7621255630,8510,8510,8510,8510,0
20240327,180300,7621255630,8510,8510,8510,8510,0
20240327,180200,7621255630,8510,8510,8510,8510,0
20240327,180100,7621255630,8510,8510,8510,8510,0
20240327,180000,7621255630,8510,8510,8510,8510,0
20240327,175900,7621255630,8510,8510,8510,8510,0
20240327,175800,7621255630,8510,8510,8510,8510,0
20240327,175700,7621255630,8510,8510,8510,8510,0
20240327,175600,7621255630,8510,8510,8510,8510,0
20240327,175500,7621255630,8510,8510,8510,8510,0
20240327,175400,7621255630,8510,8510,8510,8510,0
20240327,175300,7621255630,8510,8510,8510,8510,0
20240327,175200,7621255630,8510,8510,8510,8510,0
20240327,175100,7621255630,8510,8510,8510,8510,0
20240327,175000,7621255630,8510,8510,8510,8510,0
20240327,174900,7621255630,8510,8510,8510,8510,0
20240327,174800,7621255630,8510,8510,8510,8510,0
20240327,174700,7621255630,8510,8510,8510,8510,0
20240327,174600,7621255630,8510,8510,8510,8510,0
20240327,174500,7621255630,8510,8510,8510,8510,0
20240327,174400,7621255630,8510,8510,8510,8510,0
20240327,174300,7621255630,8510,8510,8510,8510,0
20240327,174200,7621255630,8510,8510,8510,8510,0
20240327,174100,7621255630,8510,8510,8510,8510,0
20240327,174000,7621255630,8510,8510,8510,8510,8039
20240327,173900,7621255630,8510,8510,8510,8510,0
20240327,173800,7621255630,8510,8510,8510,8510,0
20240327,173700,7621255630,8510,8510,8510,8510,0
20240327,173600,7621255630,8510,8510,8510,8510,0
20240327,173500,7621255630,8510,8510,8510,8510,0
20240327,173400,7621255630,8510,8510,8510,8510,0
20240327,173300,7621255630,8510,8510,8510,8510,0
20240327,173200,7621255630,8510,8510,8510,8510,0
20240327,173100,7621255630,8510,8510,8510,8510,0
20240327,173000,7621255630,8510,8510,8510,8510,0
20240327,172900,7621255630,8510,8510,8510,8510,0
20240327,172800,7621255630,8510,8510,8510,8510,0
20240327,172700,7621255630,8510,8510,8510,8510,0
20240327,172600,7621255630,8510,8510,8510,8510,0
20240327,172500,7621255630,8510,8510,8510,8510,0
20240327,172400,7621255630,8510,8510,8510,8510,0
20240327,172300,7621255630,8510,8510,8510,8510,0
20240327,172200,7621255630,8510,8510,8510,8510,0
20240327,172100,7621255630,8510,8510,8510,8510,0
20240327,172000,7621255630,8510,8510,8510,8510,0
20240327,171900,7621255630,8510,8510,8510,8510,0
20240327,171800,7621255630,8510,8510,8510,8510,0
20240327,171700,7621255630,8510,8510,8510,8510,0
20240327,171600,7621255630,8510,8510,8510,8510,0
20240327,171500,7621255630,8510,8510,8510,8510,0
20240327,171400,7621255630,8510,8510,8510,8510,0
20240327,171300,7621255630,8510,8510,8510,8510,0
20240327,171200,7621255630,8510,8510,8510,8510,0
20240327,171100,7621255630,8510,8510,8510,8510,0
20240327,171000,7621255630,8510,8510,8510,8510,8039
20240327,170900,7621255630,8510,8510,8510,8510,0
20240327,170800,7621255630,8510,8510,8510,8510,0
20240327,170700,7621255630,8510,8510,8510,8510,0
20240327,170600,7621255630,8510,8510,8510,8510,0
20240327,170500,7621255630,8510,8510,8510,8510,0
20240327,170400,7621255630,8510,8510,8510,8510,0
20240327,170300,7621255630,8510,8510,8510,8510,0
20240327,170200,7621255630,8510,8510,8510,8510,0
20240327,170100,7621255630,8510,8510,8510,8510,0
20240327,170000,7621255630,8510,8510,8510,8510,0
20240327,165900,7621255630,8510,8510,8510,8510,0
20240327,165800,7621255630,8510,8510,8510,8510,0
20240327,165700,7621255630,8510,8510,8510,8510,0
20240327,165600,7621255630,8510,8510,8510,8510,0
20240327,165500,7621255630,8510,8510,8510,8510,0
20240327,165400,7621255630,8510,8510,8510,8510,0
20240327,165300,7621255630,8510,8510,8510,8510,0
20240327,165200,7621255630,8510,8510,8510,8510,0
20240327,165100,7621255630,8510,8510,8510,8510,0
20240327,165000,7621255630,8510,8510,8510,8510,0
20240327,164900,7621255630,8510,8510,8510,8510,0
20240327,164800,7621255630,8510,8510,8510,8510,0
20240327,164700,7621255630,8510,8510,8510,8510,0
20240327,164600,7621255630,8510,8510,8510,8510,0
20240327,164500,7621255630,8510,8510,8510,8510,0
20240327,164400,7621255630,8510,8510,8510,8510,0
20240327,164300,7621255630,8510,8510,8510,8510,0
20240327,164200,7621255630,8510,8510,8510,8510,0
20240327,164100,7621255630,8510,8510,8510,8510,0
20240327,164000,7621255630,8510,8510,8510,8510,8039
20240327,163900,7621255630,8510,8510,8510,8510,0
20240327,163800,7621255630,8510,8510,8510,8510,0
20240327,163700,7621255630,8510,8510,8510,8510,0
20240327,163600,7621255630,8510,8510,8510,8510,0
20240327,163500,7621255630,8510,8510,8510,8510,0
20240327,163400,7621255630,8510,8510,8510,8510,0
20240327,163300,7621255630,8510,8510,8510,8510,0
20240327,163200,7621255630,8510,8510,8510,8510,0
20240327,163100,7621255630,8510,8510,8510,8510,0
20240327,163000,7621255630,8510,8510,8510,8510,0
20240327,162900,7621255630,8510,8510,8510,8510,0
20240327,162800,7621255630,8510,8510,8510,8510,0
20240327,162700,7621255630,8510,8510,8510,8510,0
20240327,162600,7621255630,8510,8510,8510,8510,0
20240327,162500,7621255630,8510,8510,8510,8510,0
20240327,162400,7621255630,8510,8510,8510,8510,0
20240327,162300,7621255630,8510,8510,8510,8510,0
20240327,162200,7621255630,8510,8510,8510,8510,0
20240327,162100,7621255630,8510,8510,8510,8510,0
20240327,162000,7621255630,8510,8510,8510,8510,0
20240327,161900,7621255630,8510,8510,8510,8510,0
20240327,161800,7621255630,8510,8510,8510,8510,0
20240327,161700,7621255630,8510,8510,8510,8510,0
20240327,161600,7621255630,8510,8510,8510,8510,0
20240327,161500,7621255630,8510,8510,8510,8510,0
20240327,161400,7621255630,8510,8510,8510,8510,0
20240327,161300,7621255630,8510,8510,8510,8510,0
20240327,161200,7621255630,8510,8510,8510,8510,0
20240327,161100,7621255630,8510,8510,8510,8510,0
20240327,161000,7621255630,8510,8510,8510,8510,8039
20240327,160900,7621255630,8510,8510,8510,8510,0
20240327,160800,7621255630,8510,8510,8510,8510,0
20240327,160700,7621255630,8510,8510,8510,8510,0
20240327,160600,7621255630,8510,8510,8510,8510,0
20240327,160500,7621255630,8510,8510,8510,8510,0
20240327,160400,7621255630,8510,8510,8510,8510,0
20240327,160300,7621255630,8510,8510,8510,8510,0
20240327,160200,7621255630,8510,8510,8510,8510,0
20240327,160100,7621255630,8510,8510,8510,8510,0
20240327,160000,7621255630,8510,8510,8510,8510,0
20240327,155900,7621255630,8510,8510,8510,8510,0
20240327,155800,7621255630,8510,8510,8510,8510,0
20240327,155700,7621255630,8510,8510,8510,8510,0
20240327,155600,7621255630,8510,8510,8510,8510,0
20240327,155500,7621255630,8510,8510,8510,8510,0
20240327,155400,7621255630,8510,8510,8510,8510,0
20240327,155300,7621255630,8510,8510,8510,8510,0
20240327,155200,7621255630,8510,8510,8510,8510,0
20240327,155100,7621255630,8510,8510,8510,8510,0
20240327,155000,7621255630,8510,8510,8510,8510,0
20240327,154900,7621255630,8510,8510,8510,8510,0
20240327,154800,7621255630,8510,8510,8510,8510,0
20240327,154700,7621255630,8510,8510,8510,8510,0
20240327,154600,7621255630,8510,8510,8510,8510,0
20240327,154500,7621255630,8510,8510,8510,8510,0
20240327,154400,7621255630,8510,8510,8510,8510,0
20240327,154300,7621255630,8510,8510,8510,8510,0
20240327,154200,7621255630,8510,8510,8510,8510,0
20240327,154100,7621255630,8510,8510,8510,8510,0
20240327,154000,7621255630,8510,8510,8510,8510,8039
20240327,153900,7621255630,8510,8510,8510,8510,0
20240327,153800,7621255630,8510,8510,8510,8510,0
20240327,153700,7621255630,8510,8510,8510,8510,0
20240327,153600,7621255630,8510,8510,8510,8510,0
20240327,153500,7621255630,8510,8510,8510,8510,0
20240327,153400,7621255630,8510,8510,8510,8510,0
20240327,153300,7621255630,8510,8510,8510,8510,0
20240327,153200,7621255630,8510,8510,8510,8510,0
20240327,153100,7621255630,8510,8510,8510,8510,0
20240327,153000,7621255630,8510,8510,8510,8510,8039
20240327,152900,7552843740,8560,8560,8560,8560,0
20240327,152800,7552843740,8560,8560,8560,8560,0
20240327,152700,7552843740,8560,8560,8560,8560,0
20240327,152600,7552843740,8560,8560,8560,8560,0
20240327,152500,7552843740,8560,8560,8560,8560,0
20240327,152400,7552843740,8560,8560,8560,8560,0
20240327,152300,7552843740,8560,8560,8560,8560,0
20240327,152200,7552843740,8560,8560,8560,8560,0
20240327,152100,7552843740,8560,8560,8560,8560,0
20240327,152000,7552843740,8560,8560,8560,8560,0
20240327,151900,7552843740,8560,8550,8580,8550,1735
20240327,151800,7537981130,8540,8510,8550,8510,4860
20240327,151700,7496490790,8510,8520,8530,8510,2337
20240327,151600,7476582940,8520,8520,8530,8470,7131
20240327,151500,7416012850,8520,8530,8530,8520,874
20240327,151400,7408561090,8520,8510,8520,8500,2686
20240327,151300,7385680290,8520,8540,8540,8510,736
20240327,151200,7379413720,8540,8560,8560,8500,1069
20240327,151100,7370286120,8570,8450,8570,8450,2951
20240327,151000,7345233820,8460,8470,8470,8450,864
20240327,150900,7337926290,8480,8400,8480,8390,1580
20240327,150800,7324565150,8390,8460,8460,8370,4060
20240327,150700,7290482450,8460,8460,8480,8390,16678
20240327,150600,7150115600,8430,8490,8510,8430,6975
20240327,150500,7091172470,8510,8520,8540,8480,1883
20240327,150400,7075172380,8520,8530,8550,8520,1228
20240327,150300,7064705050,8540,8520,8540,8500,658
20240327,150200,7059109010,8520,8510,8530,8500,2293
20240327,150100,7039606600,8520,8490,8520,8490,299
20240327,150000,7037062800,8510,8530,8530,8500,2397
20240327,145900,7016687630,8520,8530,8530,8520,248
20240327,145800,7014572270,8530,8550,8550,8470,1120
20240327,145700,7005058870,8550,8590,8590,8460,9029
20240327,145600,6928361750,8540,8580,8580,8540,5756
20240327,145500,6879122630,8580,8590,8590,8580,537
20240327,145400,6874513960,8590,8590,8610,8590,262
20240327,145300,6872263210,8600,8620,8620,8590,933
20240327,145200,6864245370,8620,8610,8620,8600,35
20240327,145100,6863944200,8620,8620,8620,8620,26
20240327,145000,6863720080,8620,8600,8620,8590,1606
20240327,144900,6849900600,8630,8610,8630,8610,215
20240327,144800,6848049430,8630,8630,8630,8630,408
20240327,144700,6844528390,8620,8610,8630,8610,650
20240327,144600,6838926230,8620,8630,8640,8620,123
20240327,144500,6837864950,8610,8630,8640,8610,400
20240327,144400,6834415760,8640,8620,8640,8620,385
20240327,144300,6831095120,8640,8640,8640,8640,101
20240327,144200,6830222480,8620,8640,8640,8620,401
20240327,144100,6826765550,8620,8620,8620,8620,553
20240327,144000,6821998690,8590,8650,8650,8590,8161
20240327,143900,6751761560,8650,8660,8660,8650,820
20240327,143800,6744666360,8660,8660,8660,8660,0
20240327,143700,6744666360,8660,8660,8680,8660,576
20240327,143600,6739678180,8680,8670,8680,8670,190
20240327,143500,6738030020,8670,8670,8670,8670,153
20240327,143400,6736703510,8670,8660,8670,8660,292
20240327,143300,6734172870,8660,8670,8670,8660,240
20240327,143200,6732092400,8660,8660,8660,8660,83
20240327,143100,6731373620,8660,8650,8660,8650,161
20240327,143000,6729980140,8650,8660,8660,8640,318
20240327,142900,6727229010,8650,8640,8650,8640,935
20240327,142800,6719141790,8630,8630,8630,8630,56
20240327,142700,6718658510,8650,8640,8650,8640,25
20240327,142600,6718442380,8620,8650,8650,8620,388
20240327,142500,6715088750,8650,8620,8650,8620,2095
20240327,142400,6697029760,8620,8620,8620,8610,91
20240327,142300,6696245840,8610,8660,8660,8610,1627
20240327,142200,6682219790,8660,8650,8660,8620,800
20240327,142100,6675297020,8620,8660,8660,8620,978
20240327,142000,6666860700,8660,8640,8660,8640,119
20240327,141900,6665832520,8640,8660,8660,8640,3
20240327,141800,6665806580,8670,8670,8670,8620,2839
20240327,141700,6641259900,8670,8700,8700,8670,346
20240327,141600,6638257000,8700,8690,8700,8680,801
20240327,141500,6631289060,8690,8690,8710,8670,1350
20240327,141400,6619547050,8690,8670,8690,8670,1186
20240327,141300,6609245490,8670,8670,8670,8670,560
20240327,141200,6604390290,8670,8650,8670,8650,1775
20240327,141100,6589017560,8650,8640,8650,8630,2760
20240327,141000,6565165550,8630,8640,8640,8630,1301
20240327,140900,6553930110,8640,8620,8640,8620,1025
20240327,140800,6545083600,8600,8620,8620,8600,7
20240327,140700,6545023300,8590,8620,8620,8590,703
20240327,140600,6538976310,8600,8600,8600,8600,186
20240327,140500,6537376710,8600,8600,8600,8600,100
20240327,140400,6536516710,8600,8600,8600,8600,674
20240327,140300,6530720310,8590,8620,8620,8590,1109
20240327,140200,6521174320,8620,8630,8630,8620,302
20240327,140100,6518569250,8630,8630,8630,8620,91
20240327,140000,6517784380,8630,8600,8630,8600,1202
20240327,135900,6507421190,8620,8610,8620,8610,2888
20240327,135800,6482533710,8610,8600,8620,8570,343
20240327,135700,6479584920,8620,8580,8620,8580,2224
20240327,135600,6460429560,8590,8570,8600,8560,829
20240327,135500,6453307350,8580,8570,8580,8560,520
20240327,135400,6448855250,8560,8560,8580,8560,1373
20240327,135300,6437098530,8570,8590,8600,8570,1335
20240327,135200,6425645340,8600,8590,8600,8570,108
20240327,135100,6424718560,8590,8600,8600,8570,2482
20240327,135000,6403438600,8600,8560,8600,8560,1408
20240327,134900,6391347440,8560,8550,8560,8550,631
20240327,134800,6385950860,8550,8550,8560,8550,246
20240327,134700,6383847450,8550,8570,8580,8550,302
20240327,134600,6381264520,8570,8570,8580,8550,780
20240327,134500,6374585680,8570,8560,8570,8560,706
20240327,134400,6368541580,8560,8570,8570,8560,122
20240327,134300,6367496150,8570,8560,8570,8550,82
20240327,134200,6366793780,8570,8550,8570,8550,192
20240327,134100,6365149130,8560,8560,8560,8560,0
20240327,134000,6365149130,8560,8550,8560,8550,81
20240327,133900,6364455900,8550,8550,8550,8550,569
20240327,133800,6359590950,8560,8560,8560,8560,10
20240327,133700,6359505350,8550,8570,8570,8550,561
20240327,133600,6354708780,8570,8570,8570,8560,261
20240327,133500,6352473870,8570,8560,8570,8560,114
20240327,133400,6351497430,8550,8560,8560,8550,277
20240327,133300,6349126330,8580,8580,8580,8580,132
20240327,133200,6347993770,8560,8550,8560,8550,43
20240327,133100,6347625750,8550,8550,8550,8540,302
20240327,133000,6345044880,8540,8550,8550,8540,94
20240327,132900,6344241780,8550,8540,8550,8530,446
20240327,132800,6340430100,8550,8550,8560,8550,224
20240327,132700,6338513430,8580,8550,8580,8550,635
20240327,132600,6333074350,8550,8510,8550,8510,1326
20240327,132500,6321740750,8510,8500,8510,8490,268
20240327,132400,6319462440,8500,8510,8520,8500,2541
20240327,132300,6297859420,8510,8520,8520,8510,187
20240327,132200,6296267650,8520,8520,8520,8520,92
20240327,132100,6295483810,8520,8520,8520,8510,321
20240327,132000,6292748900,8530,8530,8530,8520,73
20240327,131900,6292126310,8520,8510,8520,8510,513
20240327,131800,6287760150,8510,8520,8520,8510,839
20240327,131700,6280613680,8520,8540,8540,8520,1401
20240327,131600,6268654950,8550,8540,8550,8540,177
20240327,131500,6267143300,8550,8550,8550,8550,205
20240327,131400,6265390550,8550,8550,8550,8550,194
20240327,131300,6263731850,8550,8560,8560,8550,259
20240327,131200,6261517140,8540,8540,8540,8540,0
20240327,131100,6261517140,8540,8540,8560,8540,576
20240327,131000,6256598080,8530,8560,8560,8530,1273
20240327,130900,6245734750,8540,8540,8560,8540,255
20240327,130800,6243556130,8540,8540,8540,8540,181
20240327,130700,6242010390,8540,8570,8570,8540,1371
20240327,130600,6230294330,8570,8570,8580,8560,677
20240327,130500,6224493330,8570,8550,8570,8550,515
20240327,130400,6220088040,8540,8540,8540,8540,0
20240327,130300,6220088040,8540,8560,8570,8540,686
20240327,130200,6214218000,8560,8550,8560,8540,915
20240327,130100,6206390490,8550,8530,8550,8530,988
20240327,130000,6197950110,8520,8520,8520,8520,268
20240327,125900,6195666750,8520,8520,8520,8510,117
20240327,125800,6194670460,8510,8510,8510,8500,261
20240327,125700,6192449400,8510,8500,8510,8500,565
20240327,125600,6187645460,8510,8530,8530,8500,1162
20240327,125500,6177763450,8530,8530,8530,8520,1144
20240327,125400,6168007090,8530,8520,8530,8520,13
20240327,125300,6167896210,8520,8520,8520,8520,480
20240327,125200,6163806610,8520,8520,8520,8520,295
20240327,125100,6161293210,8520,8530,8540,8510,3660
20240327,125000,6130075270,8530,8490,8530,8490,1110
20240327,124900,6120645470,8490,8480,8490,8480,165
20240327,124800,6119246130,8480,8470,8480,8470,1737
20240327,124700,6104531300,8470,8460,8470,8460,854
20240327,124600,6097298820,8460,8460,8460,8460,402
20240327,124500,6093897900,8460,8460,8460,8460,17
20240327,124400,6093754080,8460,8480,8490,8460,420
20240327,124300,6090196810,8490,8460,8490,8460,359
20240327,124200,6087153520,8460,8450,8460,8440,2521
20240327,124100,6065868250,8450,8450,8450,8440,1298
20240327,124000,6054907520,8440,8420,8440,8420,3130
20240327,123900,6028517870,8430,8430,8440,8430,1272
20240327,123800,6017794880,8430,8430,8430,8420,1241
20240327,123700,6007333750,8430,8430,8430,8420,2789
20240327,123600,5983835790,8430,8450,8450,8420,7277
20240327,123500,5922451700,8450,8440,8470,8440,1501
20240327,123400,5909762700,8470,8490,8490,8450,6051
20240327,123300,5858598440,8450,8510,8530,8450,6928
20240327,123200,5799828430,8510,8510,8530,8510,79
20240327,123100,5799155800,8510,8510,8510,8500,453
20240327,123000,5795300790,8510,8530,8530,8500,1125
20240327,122900,5785727430,8510,8510,8510,8510,576
20240327,122800,5780825670,8500,8510,8520,8500,3835
20240327,122700,5748192260,8510,8500,8510,8500,3201
20240327,122600,5720952510,8500,8490,8500,8490,176
20240327,122500,5719457910,8480,8510,8510,8480,2110
20240327,122400,5701539560,8510,8500,8510,8500,543
20240327,122300,5696923140,8500,8500,8510,8490,2310
20240327,122200,5677296970,8500,8490,8500,8490,2289
20240327,122100,5657849260,8490,8510,8510,8490,8125
20240327,122000,5588794860,8500,8520,8520,8500,4849
20240327,121900,5547526580,8510,8520,8520,8510,849
20240327,121800,5540301170,8520,8550,8550,8520,3595
20240327,121700,5509645970,8550,8570,8570,8550,732
20240327,121600,5503383940,8540,8570,8570,8540,396
20240327,121500,5499997900,8540,8540,8580,8540,993
20240327,121400,5491512980,8530,8520,8530,8520,432
20240327,121300,5487831980,8570,8510,8570,8510,3833
20240327,121200,5455201350,8510,8510,8530,8510,3810
20240327,121100,5422763360,8520,8550,8570,8520,4875
20240327,121000,5381179940,8550,8580,8580,8550,3941
20240327,120900,5347455280,8570,8570,8570,8560,1435
20240327,120800,5335170770,8600,8600,8600,8570,1489
20240327,120700,5322396120,8600,8590,8600,8580,379
20240327,120600,5319140330,8600,8590,8600,8580,211
20240327,120500,5317327930,8590,8600,8630,8590,593
20240327,120400,5312233760,8600,8610,8610,8600,320
20240327,120300,5309480560,8610,8610,8630,8610,108
20240327,120200,5308550640,8610,8620,8630,8610,171
20240327,120100,5307075840,8610,8610,8610,8590,101
20240327,120000,5306207660,8590,8600,8610,8590,338
20240327,115900,5303301020,8600,8600,8600,8600,251
20240327,115800,5301142420,8600,8630,8630,8600,320
20240327,115700,5298387070,8630,8620,8630,8610,1083
20240327,115600,5289058460,8630,8620,8630,8620,244
20240327,115500,5286954680,8620,8630,8630,8620,896
20240327,115400,5279225830,8630,8620,8630,8620,414
20240327,115300,5275653150,8630,8620,8630,8620,2
20240327,115200,5275635900,8610,8630,8630,8610,141
20240327,115100,5274420580,8630,8630,8650,8630,624
20240327,115000,5269030050,8640,8640,8650,8620,801
20240327,114900,5262120160,8630,8640,8660,8630,263
20240327,114800,5259843930,8630,8610,8630,8610,1320
20240327,114700,5248466370,8610,8600,8610,8580,3127
20240327,114600,5221591370,8600,8600,8610,8600,131
20240327,114500,5220464470,8610,8600,8610,8600,194
20240327,114400,5218796040,8600,8630,8630,8600,2393
20240327,114300,5198194590,8630,8630,8630,8630,82
20240327,114200,5197486930,8630,8640,8640,8630,776
20240327,114100,5190789050,8640,8630,8650,8630,1591
20240327,114000,5177042650,8630,8640,8640,8630,451
20240327,113900,5173149520,8640,8630,8640,8630,502
20240327,113800,5168817240,8630,8640,8640,8630,324
20240327,113700,5166021040,8640,8630,8650,8620,1415
20240327,113600,5153816720,8620,8640,8660,8620,716
20240327,113500,5147636630,8640,8650,8650,8640,23
20240327,113400,5147437890,8650,8630,8660,8630,67
20240327,113300,5146857830,8630,8650,8660,8630,543
20240327,113200,5142164370,8640,8670,8670,8640,436
20240327,113100,5138389150,8660,8620,8660,8610,1595
20240327,113000,5124621460,8610,8600,8620,8600,14
20240327,112900,5124500940,8610,8600,8610,8600,7476
20240327,112800,5060203280,8600,8610,8620,8600,476
20240327,112700,5056103970,8610,8620,8620,8610,281
20240327,112600,5053683890,8620,8600,8620,8600,463
20240327,112500,5049695970,8600,8560,8600,8560,1161
20240327,112400,5039724750,8560,8550,8560,8550,408
20240327,112300,5036236300,8550,8610,8610,8550,5521
20240327,112200,4988943730,8600,8580,8610,8580,2683
20240327,112100,4965877320,8580,8550,8580,8550,1544
20240327,112000,4952658750,8570,8590,8600,8540,4845
20240327,111900,4911227610,8580,8580,8610,8570,6084
20240327,111800,4858961260,8570,8560,8570,8550,1173
20240327,111700,4848915530,8560,8530,8570,8530,751
20240327,111600,4842492530,8560,8550,8560,8520,3734
20240327,111500,4810633380,8530,8540,8560,8510,5245
20240327,111400,4765909780,8540,8540,8590,8530,1232
20240327,111300,4755383080,8500,8630,8630,8500,14886
20240327,111200,4627740370,8620,8640,8640,8620,3797
20240327,111100,4594959920,8680,8660,8680,8640,2201
20240327,111000,4575922500,8660,8660,8690,8640,1144
20240327,110900,4566024820,8660,8710,8710,8650,1752
20240327,110800,4550823830,8650,8710,8720,8610,33561
20240327,110700,4260629050,8720,8760,8760,8720,50
20240327,110600,4260193010,8710,8760,8760,8710,143
20240327,110500,4258940380,8760,8730,8760,8700,1237
20240327,110400,4248150640,8720,8720,8720,8720,691
20240327,110300,4242125120,8720,8730,8740,8720,289
20240327,110200,4239604030,8720,8730,8730,8720,83
20240327,110100,4238880220,8730,8720,8730,8720,120
20240327,110000,4237832640,8720,8720,8730,8720,347
20240327,105900,4234803790,8720,8720,8720,8720,178
20240327,105800,4233251630,8720,8700,8730,8700,1516
20240327,105700,4220062100,8690,8720,8730,8690,1171
20240327,105600,4209873260,8690,8710,8730,8690,1160
20240327,105500,4199779980,8700,8700,8720,8690,2941
20240327,105400,4174192990,8700,8710,8720,8680,990
20240327,105300,4165572780,8680,8700,8720,8680,7324
20240327,105200,4101885520,8700,8710,8710,8700,6265
20240327,105100,4047336440,8720,8720,8720,8710,1383
20240327,105000,4035277640,8720,8740,8740,8720,3041
20240327,104900,4008747080,8740,8740,8740,8730,1122
20240327,104800,3998950800,8740,8740,8740,8730,188
20240327,104700,3997309510,8740,8760,8760,8730,953
20240327,104600,3988984160,8770,8750,8770,8750,779
20240327,104500,3982167260,8750,8750,8750,8740,587
20240327,104400,3977035180,8740,8740,8760,8740,909
20240327,104300,3969090400,8740,8760,8770,8740,3664
20240327,104200,3937024480,8760,8770,8770,8760,162
20240327,104100,3935605210,8770,8780,8780,8760,1352
20240327,104000,3923756640,8770,8780,8790,8770,921
20240327,103900,3915675010,8780,8790,8790,8780,241
20240327,103800,3913558940,8780,8770,8790,8770,198
20240327,103700,3911820890,8770,8760,8770,8760,1045
20240327,103600,3902656400,8760,8760,8770,8760,83
20240327,103500,3901928610,8750,8780,8780,8750,450
20240327,103400,3897982340,8780,8790,8790,8760,2067
20240327,103300,3879866090,8750,8760,8790,8750,3138
20240327,103200,3852406450,8760,8760,8770,8760,839
20240327,103100,3845055900,8760,8780,8780,8760,2042
20240327,103000,3827151190,8770,8780,8780,8770,192
20240327,102900,3825465650,8780,8790,8790,8780,1118
20240327,102800,3815646430,8790,8790,8790,8790,128
20240327,102700,3814521310,8800,8800,8800,8800,1300
20240327,102600,3803081310,8800,8810,8810,8800,664
20240327,102500,3797233770,8810,8820,8830,8810,1883
20240327,102400,3780625730,8830,8820,8830,8820,404
20240327,102300,3777062260,8840,8820,8840,8810,729
20240327,102200,3770632410,8820,8820,8820,8820,161
20240327,102100,3769212390,8810,8820,8820,8810,297
20240327,102000,3766595070,8820,8810,8820,8810,1203
20240327,101900,3755995610,8810,8800,8810,8800,514
20240327,101800,3751467770,8810,8800,8810,8780,1012
20240327,101700,3742572630,8800,8800,8800,8790,164
20240327,101600,3741129470,8800,8800,8800,8790,6
20240327,101500,3741076680,8800,8780,8800,8780,18
20240327,101400,3740918400,8800,8800,8800,8800,1141
20240327,101300,3730877600,8800,8770,8800,8770,519
20240327,101200,3726323740,8770,8770,8800,8770,570
20240327,101100,3721322370,8770,8770,8770,8770,65
20240327,101000,3720752320,8780,8760,8780,8760,409
20240327,100900,3717162310,8760,8750,8770,8740,474
20240327,100800,3713018470,8740,8770,8780,8740,5847
20240327,100700,3661817070,8780,8790,8800,8780,860
20240327,100600,3654265060,8780,8790,8790,8770,2033
20240327,100500,3636428680,8790,8790,8790,8780,657
20240327,100400,3630655870,8790,8780,8790,8780,505
20240327,100300,3626218260,8780,8770,8780,8770,41
20240327,100200,3625858470,8780,8790,8790,8770,1029
20240327,100100,3616816520,8790,8770,8790,8770,4667
20240327,100000,3575876250,8770,8760,8770,8750,983
20240327,095900,3567264940,8750,8760,8770,8750,1212
20240327,095800,3556650660,8760,8760,8760,8750,1304
20240327,095700,3545236440,8740,8770,8770,8740,5342
20240327,095600,3498445780,8780,8770,8780,8770,1100
20240327,095500,3488797480,8770,8780,8780,8770,847
20240327,095400,3481366340,8780,8830,8830,8780,408
20240327,095300,3477783370,8840,8780,8840,8770,1503
20240327,095200,3464581070,8770,8770,8770,8760,2381
20240327,095100,3443705180,8780,8810,8850,8780,2527
20240327,095000,3421481130,8800,8800,8810,8800,1328
20240327,094900,3409792300,8800,8810,8810,8800,103
20240327,094800,3408885280,8810,8810,8860,8810,1682
20240327,094700,3394064890,8810,8820,8820,8790,139
20240327,094600,3392840040,8820,8820,8820,8790,2260
20240327,094500,3372968530,8820,8820,8820,8780,3104
20240327,094400,3345664380,8820,8820,8830,8820,1045
20240327,094300,3336443310,8830,8840,8840,8810,4206
20240327,094200,3299317380,8830,8860,8860,8820,2129
20240327,094100,3280503850,8870,8810,8870,8800,4380
20240327,094000,3241901260,8790,8800,8820,8770,2133
20240327,093900,3223129040,8800,8720,8800,8710,5326
20240327,093800,3176543520,8720,8750,8750,8710,7758
20240327,093700,3108905180,8750,8740,8800,8740,7990
20240327,093600,3038990850,8740,8750,8750,8700,23821
20240327,093500,2831394660,8750,8790,8790,8730,5734
20240327,093400,2781219780,8790,8770,8820,8720,17776
20240327,093300,2625704600,8750,8850,8870,8750,30156
20240327,093200,2359988990,8860,8860,8870,8840,11000
20240327,093100,2262613310,8870,8860,8900,8830,7524
20240327,093000,2196026700,8890,9000,9000,8860,31423
20240327,092900,1915882280,9000,9010,9030,9000,1346
20240327,092800,1903760130,9010,9070,9080,8990,6883
20240327,092700,1841717000,9070,9040,9070,9030,1527
20240327,092600,1827907460,9040,9040,9070,8970,8065
20240327,092500,1755434970,9060,9060,9070,8960,5511
20240327,092400,1705806860,9060,9020,9060,8960,7508
20240327,092300,1638371430,9030,9040,9040,8970,12810
20240327,092200,1523182170,9030,9120,9130,9030,5993
20240327,092100,1468780040,9120,9060,9120,9060,4171
20240327,092000,1430832770,9090,9090,9100,9060,1021
20240327,091900,1421553820,9090,9010,9100,9000,4260
20240327,091800,1383070470,9020,9020,9030,9020,530
20240327,091700,1378289820,9020,9050,9050,9020,705
20240327,091600,1371920990,9050,9050,9050,9010,2387
20240327,091500,1350361380,9070,9010,9120,9000,4517
20240327,091400,1309571050,9020,9040,9050,9010,3088
20240327,091300,1281696850,9030,9130,9140,9030,8105
20240327,091200,1208007230,9140,9100,9140,9010,10032
20240327,091100,1117009110,9100,9090,9150,9050,9194
20240327,091000,1033397380,9090,9090,9100,9050,2550
20240327,090900,1010261040,9090,9090,9090,9030,3109
20240327,090800,982068670,9090,9080,9140,9010,7728
20240327,090700,911911380,9080,8970,9100,8960,7215
20240327,090600,846593610,8970,9010,9070,8970,3921
20240327,090500,811342900,9010,8910,9090,8900,10987
20240327,090400,712561470,8910,9030,9050,8910,20062
20240327,090300,532598120,9020,9100,9120,9020,11862
20240327,090200,425216720,9040,9100,9100,9030,21632
20240327,090100,229185670,9100,9160,9190,9090,12566
20240327,090000,114702600,9150,9150,9150,9080,11327