stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,204000,104397132950,6780,6780,6780,6780,232878
20240326,203900,104397132950,6780,6780,6780,6780,0
20240326,203800,104397132950,6780,6780,6780,6780,0
20240326,203700,104397132950,6780,6780,6780,6780,0
20240326,203600,104397132950,6780,6780,6780,6780,0
20240326,203500,104397132950,6780,6780,6780,6780,0
20240326,203400,104397132950,6780,6780,6780,6780,0
20240326,203300,104397132950,6780,6780,6780,6780,0
20240326,203200,104397132950,6780,6780,6780,6780,0
20240326,203100,104397132950,6780,6780,6780,6780,0
20240326,203000,104397132950,6780,6780,6780,6780,0
20240326,202900,104397132950,6780,6780,6780,6780,0
20240326,202800,104397132950,6780,6780,6780,6780,0
20240326,202700,104397132950,6780,6780,6780,6780,0
20240326,202600,104397132950,6780,6780,6780,6780,0
20240326,202500,104397132950,6780,6780,6780,6780,0
20240326,202400,104397132950,6780,6780,6780,6780,0
20240326,202300,104397132950,6780,6780,6780,6780,0
20240326,202200,104397132950,6780,6780,6780,6780,0
20240326,202100,104397132950,6780,6780,6780,6780,0
20240326,202000,104397132950,6780,6780,6780,6780,0
20240326,201900,104397132950,6780,6780,6780,6780,0
20240326,201800,104397132950,6780,6780,6780,6780,0
20240326,201700,104397132950,6780,6780,6780,6780,0
20240326,201600,104397132950,6780,6780,6780,6780,0
20240326,201500,104397132950,6780,6780,6780,6780,0
20240326,201400,104397132950,6780,6780,6780,6780,0
20240326,201300,104397132950,6780,6780,6780,6780,0
20240326,201200,104397132950,6780,6780,6780,6780,0
20240326,201100,104397132950,6780,6780,6780,6780,0
20240326,201000,104397132950,6780,6780,6780,6780,232878
20240326,200900,104397132950,6780,6780,6780,6780,0
20240326,200800,104397132950,6780,6780,6780,6780,0
20240326,200700,104397132950,6780,6780,6780,6780,0
20240326,200600,104397132950,6780,6780,6780,6780,0
20240326,200500,104397132950,6780,6780,6780,6780,0
20240326,200400,104397132950,6780,6780,6780,6780,0
20240326,200300,104397132950,6780,6780,6780,6780,0
20240326,200200,104397132950,6780,6780,6780,6780,0
20240326,200100,104397132950,6780,6780,6780,6780,0
20240326,200000,104397132950,6780,6780,6780,6780,0
20240326,195900,104397132950,6780,6780,6780,6780,0
20240326,195800,104397132950,6780,6780,6780,6780,0
20240326,195700,104397132950,6780,6780,6780,6780,0
20240326,195600,104397132950,6780,6780,6780,6780,0
20240326,195500,104397132950,6780,6780,6780,6780,0
20240326,195400,104397132950,6780,6780,6780,6780,0
20240326,195300,104397132950,6780,6780,6780,6780,0
20240326,195200,104397132950,6780,6780,6780,6780,0
20240326,195100,104397132950,6780,6780,6780,6780,0
20240326,195000,104397132950,6780,6780,6780,6780,0
20240326,194900,104397132950,6780,6780,6780,6780,0
20240326,194800,104397132950,6780,6780,6780,6780,0
20240326,194700,104397132950,6780,6780,6780,6780,0
20240326,194600,104397132950,6780,6780,6780,6780,0
20240326,194500,104397132950,6780,6780,6780,6780,0
20240326,194400,104397132950,6780,6780,6780,6780,0
20240326,194300,104397132950,6780,6780,6780,6780,0
20240326,194200,104397132950,6780,6780,6780,6780,0
20240326,194100,104397132950,6780,6780,6780,6780,0
20240326,194000,104397132950,6780,6780,6780,6780,232878
20240326,193900,104397132950,6780,6780,6780,6780,0
20240326,193800,104397132950,6780,6780,6780,6780,0
20240326,193700,104397132950,6780,6780,6780,6780,0
20240326,193600,104397132950,6780,6780,6780,6780,0
20240326,193500,104397132950,6780,6780,6780,6780,0
20240326,193400,104397132950,6780,6780,6780,6780,0
20240326,193300,104397132950,6780,6780,6780,6780,0
20240326,193200,104397132950,6780,6780,6780,6780,0
20240326,193100,104397132950,6780,6780,6780,6780,0
20240326,193000,104397132950,6780,6780,6780,6780,0
20240326,192900,104397132950,6780,6780,6780,6780,0
20240326,192800,104397132950,6780,6780,6780,6780,0
20240326,192700,104397132950,6780,6780,6780,6780,0
20240326,192600,104397132950,6780,6780,6780,6780,0
20240326,192500,104397132950,6780,6780,6780,6780,0
20240326,192400,104397132950,6780,6780,6780,6780,0
20240326,192300,104397132950,6780,6780,6780,6780,0
20240326,192200,104397132950,6780,6780,6780,6780,0
20240326,192100,104397132950,6780,6780,6780,6780,0
20240326,192000,104397132950,6780,6780,6780,6780,0
20240326,191900,104397132950,6780,6780,6780,6780,0
20240326,191800,104397132950,6780,6780,6780,6780,0
20240326,191700,104397132950,6780,6780,6780,6780,0
20240326,191600,104397132950,6780,6780,6780,6780,0
20240326,191500,104397132950,6780,6780,6780,6780,0
20240326,191400,104397132950,6780,6780,6780,6780,0
20240326,191300,104397132950,6780,6780,6780,6780,0
20240326,191200,104397132950,6780,6780,6780,6780,0
20240326,191100,104397132950,6780,6780,6780,6780,0
20240326,191000,104397132950,6780,6780,6780,6780,232878
20240326,190900,104397132950,6780,6780,6780,6780,0
20240326,190800,104397132950,6780,6780,6780,6780,0
20240326,190700,104397132950,6780,6780,6780,6780,0
20240326,190600,104397132950,6780,6780,6780,6780,0
20240326,190500,104397132950,6780,6780,6780,6780,0
20240326,190400,104397132950,6780,6780,6780,6780,0
20240326,190300,104397132950,6780,6780,6780,6780,0
20240326,190200,104397132950,6780,6780,6780,6780,0
20240326,190100,104397132950,6780,6780,6780,6780,0
20240326,190000,104397132950,6780,6780,6780,6780,0
20240326,185900,104397132950,6780,6780,6780,6780,0
20240326,185800,104397132950,6780,6780,6780,6780,0
20240326,185700,104397132950,6780,6780,6780,6780,0
20240326,185600,104397132950,6780,6780,6780,6780,0
20240326,185500,104397132950,6780,6780,6780,6780,0
20240326,185400,104397132950,6780,6780,6780,6780,0
20240326,185300,104397132950,6780,6780,6780,6780,0
20240326,185200,104397132950,6780,6780,6780,6780,0
20240326,185100,104397132950,6780,6780,6780,6780,0
20240326,185000,104397132950,6780,6780,6780,6780,0
20240326,184900,104397132950,6780,6780,6780,6780,0
20240326,184800,104397132950,6780,6780,6780,6780,0
20240326,184700,104397132950,6780,6780,6780,6780,0
20240326,184600,104397132950,6780,6780,6780,6780,0
20240326,184500,104397132950,6780,6780,6780,6780,0
20240326,184400,104397132950,6780,6780,6780,6780,0
20240326,184300,104397132950,6780,6780,6780,6780,0
20240326,184200,104397132950,6780,6780,6780,6780,0
20240326,184100,104397132950,6780,6780,6780,6780,0
20240326,184000,104397132950,6780,6780,6780,6780,232878
20240326,183900,104397132950,6780,6780,6780,6780,0
20240326,183800,104397132950,6780,6780,6780,6780,0
20240326,183700,104397132950,6780,6780,6780,6780,0
20240326,183600,104397132950,6780,6780,6780,6780,0
20240326,183500,104397132950,6780,6780,6780,6780,0
20240326,183400,104397132950,6780,6780,6780,6780,0
20240326,183300,104397132950,6780,6780,6780,6780,0
20240326,183200,104397132950,6780,6780,6780,6780,0
20240326,183100,104397132950,6780,6780,6780,6780,0
20240326,183000,104397132950,6780,6780,6780,6780,0
20240326,182900,104397132950,6780,6780,6780,6780,0
20240326,182800,104397132950,6780,6780,6780,6780,0
20240326,182700,104397132950,6780,6780,6780,6780,0
20240326,182600,104397132950,6780,6780,6780,6780,0
20240326,182500,104397132950,6780,6780,6780,6780,0
20240326,182400,104397132950,6780,6780,6780,6780,0
20240326,182300,104397132950,6780,6780,6780,6780,0
20240326,182200,104397132950,6780,6780,6780,6780,0
20240326,182100,104397132950,6780,6780,6780,6780,0
20240326,182000,104397132950,6780,6780,6780,6780,0
20240326,181900,104397132950,6780,6780,6780,6780,0
20240326,181800,104397132950,6780,6780,6780,6780,0
20240326,181700,104397132950,6780,6780,6780,6780,0
20240326,181600,104397132950,6780,6780,6780,6780,0
20240326,181500,104397132950,6780,6780,6780,6780,0
20240326,181400,104397132950,6780,6780,6780,6780,0
20240326,181300,104397132950,6780,6780,6780,6780,0
20240326,181200,104397132950,6780,6780,6780,6780,0
20240326,181100,104397132950,6780,6780,6780,6780,0
20240326,181000,104397132950,6780,6780,6780,6780,232878
20240326,180900,104397132950,6780,6780,6780,6780,0
20240326,180800,104397132950,6780,6780,6780,6780,0
20240326,180700,104397132950,6780,6780,6780,6780,0
20240326,180600,104397132950,6780,6780,6780,6780,0
20240326,180500,104397132950,6780,6780,6780,6780,0
20240326,180400,104397132950,6780,6780,6780,6780,0
20240326,180300,104397132950,6780,6780,6780,6780,0
20240326,180200,104397132950,6780,6780,6780,6780,0
20240326,180100,104397132950,6780,6780,6780,6780,0
20240326,180000,104397132950,6780,6780,6780,6780,0
20240326,175900,104397132950,6780,6780,6780,6780,0
20240326,175800,104397132950,6780,6780,6780,6780,0
20240326,175700,104397132950,6780,6780,6780,6780,0
20240326,175600,104397132950,6780,6780,6780,6780,0
20240326,175500,104397132950,6780,6780,6780,6780,0
20240326,175400,104397132950,6780,6780,6780,6780,0
20240326,175300,104397132950,6780,6780,6780,6780,0
20240326,175200,104397132950,6780,6780,6780,6780,0
20240326,175100,104397132950,6780,6780,6780,6780,0
20240326,175000,104397132950,6780,6780,6780,6780,0
20240326,174900,104397132950,6780,6780,6780,6780,0
20240326,174800,104397132950,6780,6780,6780,6780,0
20240326,174700,104397132950,6780,6780,6780,6780,0
20240326,174600,104397132950,6780,6780,6780,6780,0
20240326,174500,104397132950,6780,6780,6780,6780,0
20240326,174400,104397132950,6780,6780,6780,6780,0
20240326,174300,104397132950,6780,6780,6780,6780,0
20240326,174200,104397132950,6780,6780,6780,6780,0
20240326,174100,104397132950,6780,6780,6780,6780,0
20240326,174000,104397132950,6780,6780,6780,6780,232878
20240326,173900,104397132950,6780,6780,6780,6780,0
20240326,173800,104397132950,6780,6780,6780,6780,0
20240326,173700,104397132950,6780,6780,6780,6780,0
20240326,173600,104397132950,6780,6780,6780,6780,0
20240326,173500,104397132950,6780,6780,6780,6780,0
20240326,173400,104397132950,6780,6780,6780,6780,0
20240326,173300,104397132950,6780,6780,6780,6780,0
20240326,173200,104397132950,6780,6780,6780,6780,0
20240326,173100,104397132950,6780,6780,6780,6780,0
20240326,173000,104397132950,6780,6780,6780,6780,0
20240326,172900,104397132950,6780,6780,6780,6780,0
20240326,172800,104397132950,6780,6780,6780,6780,0
20240326,172700,104397132950,6780,6780,6780,6780,0
20240326,172600,104397132950,6780,6780,6780,6780,0
20240326,172500,104397132950,6780,6780,6780,6780,0
20240326,172400,104397132950,6780,6780,6780,6780,0
20240326,172300,104397132950,6780,6780,6780,6780,0
20240326,172200,104397132950,6780,6780,6780,6780,0
20240326,172100,104397132950,6780,6780,6780,6780,0
20240326,172000,104397132950,6780,6780,6780,6780,0
20240326,171900,104397132950,6780,6780,6780,6780,0
20240326,171800,104397132950,6780,6780,6780,6780,0
20240326,171700,104397132950,6780,6780,6780,6780,0
20240326,171600,104397132950,6780,6780,6780,6780,0
20240326,171500,104397132950,6780,6780,6780,6780,0
20240326,171400,104397132950,6780,6780,6780,6780,0
20240326,171300,104397132950,6780,6780,6780,6780,0
20240326,171200,104397132950,6780,6780,6780,6780,0
20240326,171100,104397132950,6780,6780,6780,6780,0
20240326,171000,104397132950,6780,6780,6780,6780,232878
20240326,170900,104397132950,6780,6780,6780,6780,0
20240326,170800,104397132950,6780,6780,6780,6780,0
20240326,170700,104397132950,6780,6780,6780,6780,0
20240326,170600,104397132950,6780,6780,6780,6780,0
20240326,170500,104397132950,6780,6780,6780,6780,0
20240326,170400,104397132950,6780,6780,6780,6780,0
20240326,170300,104397132950,6780,6780,6780,6780,0
20240326,170200,104397132950,6780,6780,6780,6780,0
20240326,170100,104397132950,6780,6780,6780,6780,0
20240326,170000,104397132950,6780,6780,6780,6780,0
20240326,165900,104397132950,6780,6780,6780,6780,0
20240326,165800,104397132950,6780,6780,6780,6780,0
20240326,165700,104397132950,6780,6780,6780,6780,0
20240326,165600,104397132950,6780,6780,6780,6780,0
20240326,165500,104397132950,6780,6780,6780,6780,0
20240326,165400,104397132950,6780,6780,6780,6780,0
20240326,165300,104397132950,6780,6780,6780,6780,0
20240326,165200,104397132950,6780,6780,6780,6780,0
20240326,165100,104397132950,6780,6780,6780,6780,0
20240326,165000,104397132950,6780,6780,6780,6780,0
20240326,164900,104397132950,6780,6780,6780,6780,0
20240326,164800,104397132950,6780,6780,6780,6780,0
20240326,164700,104397132950,6780,6780,6780,6780,0
20240326,164600,104397132950,6780,6780,6780,6780,0
20240326,164500,104397132950,6780,6780,6780,6780,0
20240326,164400,104397132950,6780,6780,6780,6780,0
20240326,164300,104397132950,6780,6780,6780,6780,0
20240326,164200,104397132950,6780,6780,6780,6780,0
20240326,164100,104397132950,6780,6780,6780,6780,0
20240326,164000,104397132950,6780,6780,6780,6780,232878
20240326,163900,104397132950,6780,6780,6780,6780,0
20240326,163800,104397132950,6780,6780,6780,6780,0
20240326,163700,104397132950,6780,6780,6780,6780,0
20240326,163600,104397132950,6780,6780,6780,6780,0
20240326,163500,104397132950,6780,6780,6780,6780,0
20240326,163400,104397132950,6780,6780,6780,6780,0
20240326,163300,104397132950,6780,6780,6780,6780,0
20240326,163200,104397132950,6780,6780,6780,6780,0
20240326,163100,104397132950,6780,6780,6780,6780,0
20240326,163000,104397132950,6780,6780,6780,6780,0
20240326,162900,104397132950,6780,6780,6780,6780,0
20240326,162800,104397132950,6780,6780,6780,6780,0
20240326,162700,104397132950,6780,6780,6780,6780,0
20240326,162600,104397132950,6780,6780,6780,6780,0
20240326,162500,104397132950,6780,6780,6780,6780,0
20240326,162400,104397132950,6780,6780,6780,6780,0
20240326,162300,104397132950,6780,6780,6780,6780,0
20240326,162200,104397132950,6780,6780,6780,6780,0
20240326,162100,104397132950,6780,6780,6780,6780,0
20240326,162000,104397132950,6780,6780,6780,6780,0
20240326,161900,104397132950,6780,6780,6780,6780,0
20240326,161800,104397132950,6780,6780,6780,6780,0
20240326,161700,104397132950,6780,6780,6780,6780,0
20240326,161600,104397132950,6780,6780,6780,6780,0
20240326,161500,104397132950,6780,6780,6780,6780,0
20240326,161400,104397132950,6780,6780,6780,6780,0
20240326,161300,104397132950,6780,6780,6780,6780,0
20240326,161200,104397132950,6780,6780,6780,6780,0
20240326,161100,104397132950,6780,6780,6780,6780,0
20240326,161000,104397132950,6780,6780,6780,6780,232878
20240326,160900,104397132950,6780,6780,6780,6780,0
20240326,160800,104397132950,6780,6780,6780,6780,0
20240326,160700,104397132950,6780,6780,6780,6780,0
20240326,160600,104397132950,6780,6780,6780,6780,0
20240326,160500,104397132950,6780,6780,6780,6780,0
20240326,160400,104397132950,6780,6780,6780,6780,0
20240326,160300,104397132950,6780,6780,6780,6780,0
20240326,160200,104397132950,6780,6780,6780,6780,0
20240326,160100,104397132950,6780,6780,6780,6780,0
20240326,160000,104397132950,6780,6780,6780,6780,0
20240326,155900,104397132950,6780,6780,6780,6780,0
20240326,155800,104397132950,6780,6780,6780,6780,0
20240326,155700,104397132950,6780,6780,6780,6780,0
20240326,155600,104397132950,6780,6780,6780,6780,0
20240326,155500,104397132950,6780,6780,6780,6780,0
20240326,155400,104397132950,6780,6780,6780,6780,0
20240326,155300,104397132950,6780,6780,6780,6780,0
20240326,155200,104397132950,6780,6780,6780,6780,0
20240326,155100,104397132950,6780,6780,6780,6780,0
20240326,155000,104397132950,6780,6780,6780,6780,0
20240326,154900,104397132950,6780,6780,6780,6780,0
20240326,154800,104397132950,6780,6780,6780,6780,0
20240326,154700,104397132950,6780,6780,6780,6780,0
20240326,154600,104397132950,6780,6780,6780,6780,0
20240326,154500,104397132950,6780,6780,6780,6780,0
20240326,154400,104397132950,6780,6780,6780,6780,0
20240326,154300,104397132950,6780,6780,6780,6780,0
20240326,154200,104397132950,6780,6780,6780,6780,0
20240326,154100,104397132950,6780,6780,6780,6780,0
20240326,154000,104397132950,6780,6780,6780,6780,232878
20240326,153900,104397132950,6780,6780,6780,6780,0
20240326,153800,104397132950,6780,6780,6780,6780,0
20240326,153700,104397132950,6780,6780,6780,6780,0
20240326,153600,104397132950,6780,6780,6780,6780,0
20240326,153500,104397132950,6780,6780,6780,6780,0
20240326,153400,104397132950,6780,6780,6780,6780,0
20240326,153300,104397132950,6780,6780,6780,6780,0
20240326,153200,104397132950,6780,6780,6780,6780,0
20240326,153100,104397132950,6780,6780,6780,6780,0
20240326,153000,104397132950,6780,6780,6780,6780,232878
20240326,152900,102818220110,6730,6730,6730,6730,0
20240326,152800,102818220110,6730,6730,6730,6730,0
20240326,152700,102818220110,6730,6730,6730,6730,0
20240326,152600,102818220110,6730,6730,6730,6730,0
20240326,152500,102818220110,6730,6730,6730,6730,0
20240326,152400,102818220110,6730,6730,6730,6730,0
20240326,152300,102818220110,6730,6730,6730,6730,0
20240326,152200,102818220110,6730,6730,6730,6730,0
20240326,152100,102818220110,6730,6730,6730,6730,0
20240326,152000,102818220110,6730,6730,6730,6730,0
20240326,151900,102818220110,6730,6740,6770,6730,94502
20240326,151800,102180398910,6750,6730,6770,6730,47229
20240326,151700,101861805380,6730,6770,6770,6720,49151
20240326,151600,101530183920,6760,6750,6770,6720,57868
20240326,151500,101139954870,6740,6690,6750,6680,39196
20240326,151400,100876558920,6690,6690,6710,6680,16261
20240326,151300,100767601940,6690,6680,6690,6660,33280
20240326,151200,100545535740,6680,6690,6700,6680,17959
20240326,151100,100425434860,6690,6710,6720,6660,23233
20240326,151000,100270009390,6720,6690,6740,6690,36090
20240326,150900,100027741680,6690,6690,6700,6680,10631
20240326,150800,99956599830,6690,6660,6710,6660,16141
20240326,150700,99848556990,6680,6680,6690,6650,24202
20240326,150600,99687080190,6680,6690,6700,6660,30190
20240326,150500,99485339050,6690,6690,6710,6690,33164
20240326,150400,99263145690,6700,6690,6700,6680,11030
20240326,150300,99189354030,6680,6650,6690,6630,28614
20240326,150200,98998820490,6650,6700,6710,6650,33842
20240326,150100,98772877880,6700,6700,6710,6680,12986
20240326,150000,98685933140,6700,6690,6750,6680,27477
20240326,145900,98501332090,6700,6700,6710,6670,27579
20240326,145800,98316782180,6700,6700,6710,6690,11507
20240326,145700,98239687110,6700,6730,6730,6680,44797
20240326,145600,97939411100,6730,6760,6770,6700,50900
20240326,145500,97596330170,6770,6720,6790,6720,57934
20240326,145400,97204803110,6740,6700,6750,6690,23752
20240326,145300,97045268820,6700,6690,6710,6690,9608
20240326,145200,96980895670,6690,6700,6730,6690,21826
20240326,145100,96834591590,6700,6700,6710,6690,8788
20240326,145000,96775737230,6690,6710,6720,6670,40807
20240326,144900,96502601080,6720,6720,6720,6680,32645
20240326,144800,96283858100,6730,6740,6750,6700,37214
20240326,144700,96033699280,6750,6760,6770,6730,46638
20240326,144600,95718945840,6760,6740,6800,6720,79276
20240326,144500,95182656490,6730,6710,6810,6690,167567
20240326,144400,94049389400,6710,6690,6710,6670,30104
20240326,144300,93848074260,6690,6660,6730,6640,73478
20240326,144200,93356580370,6660,6640,6660,6620,8233
20240326,144100,93301934220,6640,6640,6650,6620,9654
20240326,144000,93237920370,6650,6680,6680,6640,15685
20240326,143900,93133457990,6680,6660,6680,6650,9488
20240326,143800,93070196190,6660,6660,6680,6640,18828
20240326,143700,92944700080,6660,6640,6670,6640,25709
20240326,143600,92773585800,6640,6650,6650,6630,7498
20240326,143500,92723812100,6650,6620,6650,6620,7614
20240326,143400,92673300760,6620,6610,6630,6600,15311
20240326,143300,92572059990,6610,6640,6640,6610,12728
20240326,143200,92487784860,6640,6670,6670,6630,26215
20240326,143100,92313470030,6670,6650,6670,6630,18524
20240326,143000,92190187930,6650,6680,6680,6630,18235
20240326,142900,92068911970,6660,6590,6680,6570,33647
20240326,142800,91845397920,6600,6620,6630,6570,45145
20240326,142700,91547412440,6620,6620,6660,6610,13457
20240326,142600,91458184470,6620,6630,6640,6610,10736
20240326,142500,91387082200,6640,6640,6650,6620,7392
20240326,142400,91338077050,6640,6620,6680,6610,24906
20240326,142300,91172666300,6610,6660,6660,6610,33246
20240326,142200,90951998710,6660,6670,6700,6630,32282
20240326,142100,90737165280,6670,6690,6720,6670,42758
20240326,142000,90451122430,6680,6680,6690,6640,25077
20240326,141900,90284039660,6690,6700,6700,6620,62184
20240326,141800,89869715550,6700,6700,6730,6670,76750
20240326,141700,89355609280,6700,6690,6800,6630,293309
20240326,141600,87378394840,6690,6580,6760,6560,125413
20240326,141500,86541552230,6580,6580,6610,6570,27622
20240326,141400,86359561220,6580,6570,6600,6560,25402
20240326,141300,86192459470,6570,6560,6570,6530,18872
20240326,141200,86068806880,6560,6520,6560,6510,19992
20240326,141100,85938236090,6530,6530,6550,6520,19583
20240326,141000,85810211680,6540,6500,6540,6470,81945
20240326,140900,85277632090,6500,6560,6560,6500,51470
20240326,140800,84942102420,6540,6550,6570,6520,62968
20240326,140700,84530612740,6550,6550,6590,6550,33849
20240326,140600,84308359830,6560,6590,6600,6530,60322
20240326,140500,83913022190,6590,6660,6700,6550,158507
20240326,140400,82865210530,6660,6750,6830,6580,368985
20240326,140300,80381313010,6750,6630,6750,6630,151921
20240326,140200,79363470750,6640,6630,6650,6610,10195
20240326,140100,79295838260,6630,6620,6630,6610,2416
20240326,140000,79279836440,6610,6620,6640,6600,12622
20240326,135900,79196275400,6620,6620,6630,6600,9966
20240326,135800,79130368370,6620,6620,6620,6610,8023
20240326,135700,79077328050,6620,6640,6640,6600,15525
20240326,135600,78974600620,6640,6640,6650,6610,21390
20240326,135500,78832734190,6640,6610,6640,6600,11015
20240326,135400,78759814860,6600,6600,6620,6590,9294
20240326,135300,78698440250,6600,6600,6610,6590,10096
20240326,135200,78631845290,6600,6600,6610,6570,41030
20240326,135100,78361529480,6610,6650,6660,6580,77649
20240326,135000,77848486750,6630,6670,6680,6630,21906
20240326,134900,77702803350,6670,6700,6720,6650,23827
20240326,134800,77543391910,6690,6670,6690,6640,35025
20240326,134700,77310145620,6660,6670,6700,6660,25136
20240326,134600,77142225900,6670,6700,6710,6670,14537
20240326,134500,77045029290,6700,6730,6740,6680,53668
20240326,134400,76684979390,6740,6700,6750,6700,66727
20240326,134300,76236655000,6700,6640,6730,6640,42875
20240326,134200,75950241010,6640,6690,6690,6640,29297
20240326,134100,75754979320,6690,6720,6740,6640,76191
20240326,134000,75244814810,6720,6590,6740,6590,98908
20240326,133900,74583709830,6590,6590,6610,6580,15053
20240326,133800,74484467980,6590,6610,6610,6580,9857
20240326,133700,74419500070,6620,6630,6630,6600,16033
20240326,133600,74313444340,6630,6660,6660,6630,12788
20240326,133500,74228495970,6660,6630,6660,6630,25193
20240326,133400,74061093150,6630,6610,6650,6610,21290
20240326,133300,73919984320,6620,6600,6630,6590,8469
20240326,133200,73863934960,6600,6570,6630,6550,20067
20240326,133100,73731861470,6560,6630,6630,6560,31980
20240326,133000,73521112250,6630,6620,6630,6600,9541
20240326,132900,73458044350,6610,6620,6640,6610,18252
20240326,132800,73337224280,6640,6620,6660,6620,39175
20240326,132700,73077059750,6620,6600,6630,6600,23521
20240326,132600,72921425090,6610,6630,6630,6600,12214
20240326,132500,72840635690,6620,6590,6650,6580,35611
20240326,132400,72604903610,6590,6560,6590,6550,22219
20240326,132300,72459070960,6560,6580,6590,6560,16071
20240326,132200,72353545690,6560,6580,6590,6550,15935
20240326,132100,72248873120,6590,6580,6590,6570,16330
20240326,132000,72141435660,6600,6580,6600,6570,14787
20240326,131900,72044032740,6580,6550,6600,6540,31979
20240326,131800,71834335820,6550,6590,6610,6540,39408
20240326,131700,71575752460,6590,6640,6640,6570,33368
20240326,131600,71355464030,6630,6610,6670,6600,34706
20240326,131500,71124933930,6600,6660,6660,6600,29696
20240326,131400,70928423110,6660,6630,6670,6620,53593
20240326,131300,70572430550,6630,6600,6660,6590,58573
20240326,131200,70183976430,6600,6580,6610,6570,40030
20240326,131100,69920166190,6580,6560,6600,6530,30205
20240326,131000,69722115740,6550,6560,6570,6530,40326
20240326,130900,69458305630,6540,6570,6610,6520,126139
20240326,130800,68630730670,6570,6590,6600,6540,94775
20240326,130700,68008291780,6590,6670,6690,6570,205758
20240326,130600,66646636800,6670,6850,6860,6630,303329
20240326,130500,64605893700,6850,6710,6890,6710,473610
20240326,130400,61375845220,6710,6720,6730,6700,16504
20240326,130300,61265045430,6720,6730,6750,6680,51284
20240326,130200,60920038150,6730,6740,6790,6700,111386
20240326,130100,60168155900,6740,6720,6740,6650,57358
20240326,130000,59784257210,6720,6630,6730,6630,82143
20240326,125900,59234811870,6640,6670,6670,6600,105297
20240326,125800,58536042230,6660,6710,6730,6650,61181
20240326,125700,58127762060,6720,6680,6740,6670,47119
20240326,125600,57811640830,6680,6740,6750,6670,59020
20240326,125500,57415492710,6740,6710,6770,6700,81039
20240326,125400,56869356770,6710,6730,6740,6660,127821
20240326,125300,56014497630,6740,6750,6770,6700,101597
20240326,125200,55330167630,6750,6760,6810,6740,117426
20240326,125100,54534144020,6760,6790,6800,6760,73281
20240326,125000,54037653620,6780,6730,6810,6720,155235
20240326,124900,52985280350,6730,6820,6830,6730,196848
20240326,124800,51651171050,6820,6730,6820,6720,317300
20240326,124700,49504879060,6730,6590,6730,6530,384384
20240326,124600,46944551770,6590,6540,6590,6520,46595
20240326,124500,46638607040,6540,6520,6550,6500,15537
20240326,124400,46537172260,6520,6510,6550,6490,27571
20240326,124300,46357629320,6540,6510,6550,6500,25494
20240326,124200,46191396900,6510,6530,6540,6490,22673
20240326,124100,46043740010,6530,6580,6590,6520,26789
20240326,124000,45867879570,6590,6530,6590,6530,34028
20240326,123900,45644792150,6530,6490,6540,6460,38830
20240326,123800,45392900070,6490,6480,6510,6470,24047
20240326,123700,45236642990,6470,6490,6520,6470,34199
20240326,123600,45014729820,6500,6550,6550,6460,64993
20240326,123500,44592418120,6560,6550,6580,6540,25196
20240326,123400,44427358830,6550,6580,6580,6550,19439
20240326,123300,44299729520,6580,6570,6590,6560,11997
20240326,123200,44220848910,6570,6560,6600,6550,45385
20240326,123100,43922429100,6570,6610,6640,6560,96039
20240326,123000,43287742260,6600,6560,6630,6550,124304
20240326,122900,42467090170,6560,6520,6560,6480,43189
20240326,122800,42185538560,6510,6540,6540,6510,21618
20240326,122700,42044453870,6540,6530,6550,6500,19647
20240326,122600,41916227430,6530,6510,6540,6480,41288
20240326,122500,41647478750,6500,6550,6550,6480,98329
20240326,122400,41007299480,6540,6550,6560,6530,16788
20240326,122300,40897320140,6550,6540,6590,6540,45306
20240326,122200,40599775440,6530,6530,6570,6520,27907
20240326,122100,40417202190,6540,6560,6570,6520,69473
20240326,122000,39962815020,6570,6580,6590,6560,18136
20240326,121900,39843565270,6570,6590,6600,6550,39111
20240326,121800,39586443960,6590,6570,6590,6550,28445
20240326,121700,39399743230,6570,6590,6600,6530,59525
20240326,121600,39009303420,6600,6570,6600,6560,38070
20240326,121500,38759127100,6570,6610,6610,6560,63065
20240326,121400,38344596350,6610,6590,6620,6560,80208
20240326,121300,37816230360,6590,6640,6640,6580,110238
20240326,121200,37088457040,6640,6690,6700,6600,164925
20240326,121100,35994416410,6690,6730,6730,6660,111978
20240326,121000,35245987450,6730,6710,6750,6700,39957
20240326,120900,34977012330,6710,6770,6780,6700,85143
20240326,120800,34404308510,6780,6770,6810,6720,113488
20240326,120700,33636255210,6760,6800,6820,6760,96662
20240326,120600,32980468270,6800,6780,6840,6760,171762
20240326,120500,31811787620,6790,6730,6800,6720,126713
20240326,120400,30952808690,6730,6720,6750,6700,92722
20240326,120300,30329280170,6730,6780,6790,6720,202000
20240326,120200,28963834270,6770,6670,6790,6650,230378
20240326,120100,27410378450,6670,6550,6730,6550,320159
20240326,120000,25272413540,6550,6590,6600,6510,130642
20240326,115900,24416627300,6590,6560,6610,6550,72149
20240326,115800,23941373250,6550,6600,6630,6550,113036
20240326,115700,23197140620,6600,6630,6680,6600,162126
20240326,115600,22119269110,6620,6560,6660,6550,333513
20240326,115500,19912119860,6570,6580,6590,6550,81759
20240326,115400,19374570600,6580,6580,6580,6580,0
20240326,115300,19374570600,6580,6540,6580,6520,73951
20240326,115200,18890105940,6550,6560,6580,6530,167951
20240326,115100,17787515710,6560,6440,6570,6440,199605
20240326,115000,16483120670,6450,6450,6460,6410,65555
20240326,114900,16061670080,6460,6480,6490,6440,48283
20240326,114800,15749956570,6480,6510,6530,6450,90769
20240326,114700,15160698440,6510,6470,6560,6450,164488
20240326,114600,14087494400,6460,6430,6510,6430,110876
20240326,114500,13368778340,6440,6490,6510,6390,124645
20240326,114400,12564216140,6480,6450,6520,6410,360935
20240326,114300,10227243840,6440,6280,6460,6280,278781
20240326,114200,8444128520,6280,6270,6280,6270,664
20240326,114100,8439961270,6270,6270,6270,6270,701
20240326,114000,8435566000,6270,6250,6270,6250,1256
20240326,113900,8427693880,6250,6250,6260,6250,909
20240326,113800,8422011530,6240,6260,6260,6240,6228
20240326,113700,8383082670,6270,6270,6270,6260,816
20240326,113600,8377974430,6270,6260,6270,6260,1040
20240326,113500,8371463470,6260,6270,6270,6260,698
20240326,113400,8367089470,6270,6280,6280,6270,856
20240326,113300,8361720140,6280,6260,6280,6260,2863
20240326,113200,8343746790,6270,6260,6270,6260,395
20240326,113100,8341270810,6260,6260,6260,6260,274
20240326,113000,8339555570,6260,6260,6270,6260,647
20240326,112900,8335500720,6260,6260,6270,6260,588
20240326,112800,8331816740,6260,6260,6270,6260,1484
20240326,112700,8322526890,6260,6270,6270,6260,3296
20240326,112600,8301889680,6270,6270,6280,6270,1938
20240326,112500,8289732160,6280,6280,6280,6270,1148
20240326,112400,8282529720,6270,6280,6290,6270,1319
20240326,112300,8274245700,6280,6260,6290,6260,6135
20240326,112200,8235724670,6270,6260,6270,6260,278
20240326,112100,8233981650,6260,6270,6280,6260,4154
20240326,112000,8207940740,6280,6290,6290,6270,662
20240326,111900,8203783270,6290,6270,6290,6260,4722
20240326,111800,8174154950,6270,6270,6280,6270,2270
20240326,111700,8159909630,6280,6290,6290,6270,848
20240326,111600,8154584030,6290,6280,6290,6280,1456
20240326,111500,8145435870,6270,6280,6290,6260,4541
20240326,111400,8116923950,6290,6290,6300,6280,4532
20240326,111300,8088424630,6290,6290,6300,6280,7153
20240326,111200,8043447040,6300,6280,6300,6280,9609
20240326,111100,7983040150,6270,6290,6290,6270,6330
20240326,111000,7943264260,6280,6240,6280,6240,7563
20240326,110900,7895891600,6230,6240,6250,6230,2608
20240326,110800,7879613750,6250,6240,6250,6240,247
20240326,110700,7878070090,6230,6240,6240,6230,905
20240326,110600,7872423910,6240,6210,6240,6210,2010
20240326,110500,7859913550,6220,6220,6220,6200,4347
20240326,110400,7832898060,6210,6220,6220,6210,571
20240326,110300,7829348540,6220,6220,6220,6210,2088
20240326,110200,7816374730,6220,6230,6230,6220,258
20240326,110100,7814769870,6230,6210,6230,6210,485
20240326,110000,7811756690,6210,6220,6220,6210,3388
20240326,105900,7790684140,6200,6200,6210,6200,571
20240326,105800,7787142740,6190,6220,6220,6190,1328
20240326,105700,7778910190,6200,6230,6230,6190,1155
20240326,105600,7771737410,6230,6210,6230,6190,4358
20240326,105500,7744708440,6210,6220,6230,6210,1470
20240326,105400,7735579250,6230,6230,6230,6220,218
20240326,105300,7734221160,6220,6220,6230,6210,2395
20240326,105200,7719346380,6220,6230,6230,6220,302
20240326,105100,7717464930,6230,6230,6230,6210,4073
20240326,105000,7692137210,6250,6240,6260,6230,4021
20240326,104900,7667010890,6250,6240,6250,6220,1718
20240326,104800,7656289180,6240,6230,6240,6220,1343
20240326,104700,7647919890,6230,6230,6240,6220,1423
20240326,104600,7639059560,6230,6230,6230,6220,202
20240326,104500,7637801210,6230,6220,6230,6220,101
20240326,104400,7637172980,6220,6230,6230,6210,303
20240326,104300,7635288640,6230,6230,6230,6210,1627
20240326,104200,7625167180,6220,6220,6230,6210,777
20240326,104100,7620331330,6220,6210,6220,6200,4245
20240326,104000,7593969670,6220,6230,6240,6210,740
20240326,103900,7589368160,6200,6190,6210,6190,416
20240326,103800,7586788550,6200,6190,6200,6180,2795
20240326,103700,7569477400,6180,6190,6200,6180,6762
20240326,103600,7527633550,6200,6190,6220,6180,3243
20240326,103500,7507565620,6190,6220,6230,6190,15281
20240326,103400,7412744730,6230,6240,6240,6220,2405
20240326,103300,7397773540,6240,6230,6250,6230,1154
20240326,103200,7390581390,6230,6250,6250,6230,2541
20240326,103100,7374704070,6250,6240,6250,6230,2382
20240326,103000,7359847830,6240,6270,6270,6240,657
20240326,102900,7355745020,6260,6240,6280,6230,4261
20240326,102800,7329055230,6240,6240,6240,6230,2127
20240326,102700,7315792310,6240,6230,6240,6230,850
20240326,102600,7310492930,6230,6230,6250,6230,1561
20240326,102500,7300761880,6230,6230,6250,6230,2947
20240326,102400,7282389330,6250,6240,6260,6240,1739
20240326,102300,7271533760,6230,6270,6280,6230,14161
20240326,102200,7182956020,6270,6280,6290,6260,8672
20240326,102100,7128574920,6300,6350,6350,6270,11206
20240326,102000,7057868010,6350,6310,6350,6300,31407
20240326,101900,6859060630,6310,6250,6330,6240,33816
20240326,101800,6646587540,6250,6360,6370,6200,44330
20240326,101700,6368859680,6360,6220,6380,6210,77956
20240326,101600,5875797090,6240,6220,6240,6220,768
20240326,101500,5871018790,6220,6220,6250,6220,637
20240326,101400,5867052500,6210,6210,6250,6200,7438
20240326,101300,5820814360,6210,6240,6250,6210,3768
20240326,101200,5797315870,6210,6210,6230,6200,10715
20240326,101100,5730797330,6210,6230,6250,6210,11163
20240326,101000,5661353970,6230,6250,6250,6230,6731
20240326,100900,5619368270,6240,6240,6250,6230,4023
20240326,100800,5594254470,6240,6230,6250,6230,4992
20240326,100700,5563099210,6230,6240,6240,6230,4130
20240326,100600,5537359570,6240,6270,6270,6240,14267
20240326,100500,5448204790,6270,6280,6290,6270,800
20240326,100400,5443185220,6290,6290,6300,6280,3422
20240326,100300,5421678910,6280,6290,6300,6280,2879
20240326,100200,5403563460,6290,6280,6300,6280,5277
20240326,100100,5370354800,6290,6300,6300,6280,2021
20240326,100000,5357633910,6310,6270,6310,6270,16650
20240326,095900,5252901620,6270,6270,6270,6260,4087
20240326,095800,5227300470,6260,6260,6280,6260,2033
20240326,095700,5214556630,6260,6260,6270,6250,5360
20240326,095600,5181009930,6270,6260,6270,6240,3973
20240326,095500,5156181780,6250,6260,6270,6250,3218
20240326,095400,5136031370,6270,6270,6270,6240,6728
20240326,095300,5093952780,6260,6280,6300,6260,8604
20240326,095200,5039893230,6280,6300,6310,6280,13233
20240326,095100,4956543300,6300,6300,6310,6290,18882
20240326,095000,4837548890,6290,6300,6300,6290,16135
20240326,094900,4735942710,6300,6260,6300,6260,14677
20240326,094800,4643684810,6260,6240,6270,6240,6215
20240326,094700,4604797050,6240,6250,6250,6230,3711
20240326,094600,4581640080,6260,6230,6260,6230,3903
20240326,094500,4557280930,6240,6240,6250,6230,5075
20240326,094400,4525625370,6250,6270,6280,6240,6925
20240326,094300,4482324060,6270,6240,6270,6240,6277
20240326,094200,4443052740,6240,6240,6260,6230,9702
20240326,094100,4382530830,6240,6270,6270,6230,15315
20240326,094000,4286819370,6260,6290,6290,6250,6347
20240326,093900,4247089240,6290,6250,6290,6240,6334
20240326,093800,4207394200,6250,6280,6280,6220,21883
20240326,093700,4070754520,6280,6310,6330,6260,74700
20240326,093600,3599542460,6300,6290,6310,6270,40989
20240326,093500,3341596490,6280,6270,6290,6260,12859
20240326,093400,3260850190,6260,6270,6280,6250,14069
20240326,093300,3172682150,6260,6270,6290,6260,16198
20240326,093200,3071095140,6280,6260,6300,6250,25791
20240326,093100,2909063500,6260,6250,6260,6200,26950
20240326,093000,2741186870,6260,6300,6320,6240,40482
20240326,092900,2487076320,6320,6260,6330,6250,93491
20240326,092800,1898187430,6260,6210,6290,6210,71926
20240326,092700,1447552990,6230,6180,6240,6180,46161
20240326,092600,1160816310,6190,6190,6190,6170,7988
20240326,092500,1111439220,6190,6180,6190,6180,6031
20240326,092400,1074154650,6180,6200,6200,6180,6269
20240326,092300,1035384970,6190,6180,6200,6180,5756
20240326,092200,999747400,6180,6170,6190,6160,19705
20240326,092100,878102100,6170,6160,6180,6140,10163
20240326,092000,815479980,6160,6170,6180,6160,4861
20240326,091900,785480260,6170,6140,6170,6140,6228
20240326,091800,747097370,6150,6140,6160,6130,7461
20240326,091700,701235080,6140,6160,6160,6140,6010
20240326,091600,664278960,6160,6130,6170,6130,10444
20240326,091500,599989810,6150,6170,6170,6120,8697
20240326,091400,546502760,6170,6140,6170,6140,15486
20240326,091300,451162810,6140,6090,6140,6080,9658
20240326,091200,392136800,6100,6090,6110,6080,12095
20240326,091100,318451420,6100,6080,6100,6080,5889
20240326,091000,282599670,6080,6060,6090,6050,10244
20240326,090900,220346720,6070,6030,6080,6030,1951
20240326,090800,208535160,6040,5990,6040,5970,2781
20240326,090700,191846350,5990,5990,5990,5990,730
20240326,090600,187473650,5990,5990,6000,5970,2033
20240326,090500,175295610,5980,5970,5980,5950,1041
20240326,090400,169080050,5970,5950,5980,5940,6706
20240326,090300,129204570,5960,5960,5980,5930,2155
20240326,090200,116384370,5930,5940,5960,5930,8110
20240326,090100,68267740,5940,5980,5990,5940,2368
20240326,090000,54176600,5950,5990,5990,5930,9023