stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,203800,19239788320,6510,6510,6510,6510,57730
20240327,203700,19239788320,6510,6510,6510,6510,0
20240327,203600,19239788320,6510,6510,6510,6510,0
20240327,203500,19239788320,6510,6510,6510,6510,0
20240327,203400,19239788320,6510,6510,6510,6510,0
20240327,203300,19239788320,6510,6510,6510,6510,0
20240327,203200,19239788320,6510,6510,6510,6510,0
20240327,203100,19239788320,6510,6510,6510,6510,0
20240327,203000,19239788320,6510,6510,6510,6510,0
20240327,202900,19239788320,6510,6510,6510,6510,0
20240327,202800,19239788320,6510,6510,6510,6510,0
20240327,202700,19239788320,6510,6510,6510,6510,0
20240327,202600,19239788320,6510,6510,6510,6510,0
20240327,202500,19239788320,6510,6510,6510,6510,0
20240327,202400,19239788320,6510,6510,6510,6510,0
20240327,202300,19239788320,6510,6510,6510,6510,0
20240327,202200,19239788320,6510,6510,6510,6510,0
20240327,202100,19239788320,6510,6510,6510,6510,0
20240327,202000,19239788320,6510,6510,6510,6510,0
20240327,201900,19239788320,6510,6510,6510,6510,0
20240327,201800,19239788320,6510,6510,6510,6510,0
20240327,201700,19239788320,6510,6510,6510,6510,0
20240327,201600,19239788320,6510,6510,6510,6510,0
20240327,201500,19239788320,6510,6510,6510,6510,0
20240327,201400,19239788320,6510,6510,6510,6510,0
20240327,201300,19239788320,6510,6510,6510,6510,0
20240327,201200,19239788320,6510,6510,6510,6510,0
20240327,201100,19239788320,6510,6510,6510,6510,0
20240327,201000,19239788320,6510,6510,6510,6510,0
20240327,200900,19239788320,6510,6510,6510,6510,0
20240327,200800,19239788320,6510,6510,6510,6510,57730
20240327,200700,19239788320,6510,6510,6510,6510,0
20240327,200600,19239788320,6510,6510,6510,6510,0
20240327,200500,19239788320,6510,6510,6510,6510,0
20240327,200400,19239788320,6510,6510,6510,6510,0
20240327,200300,19239788320,6510,6510,6510,6510,0
20240327,200200,19239788320,6510,6510,6510,6510,0
20240327,200100,19239788320,6510,6510,6510,6510,0
20240327,200000,19239788320,6510,6510,6510,6510,0
20240327,195900,19239788320,6510,6510,6510,6510,0
20240327,195800,19239788320,6510,6510,6510,6510,0
20240327,195700,19239788320,6510,6510,6510,6510,0
20240327,195600,19239788320,6510,6510,6510,6510,0
20240327,195500,19239788320,6510,6510,6510,6510,0
20240327,195400,19239788320,6510,6510,6510,6510,0
20240327,195300,19239788320,6510,6510,6510,6510,0
20240327,195200,19239788320,6510,6510,6510,6510,0
20240327,195100,19239788320,6510,6510,6510,6510,0
20240327,195000,19239788320,6510,6510,6510,6510,0
20240327,194900,19239788320,6510,6510,6510,6510,0
20240327,194800,19239788320,6510,6510,6510,6510,0
20240327,194700,19239788320,6510,6510,6510,6510,0
20240327,194600,19239788320,6510,6510,6510,6510,0
20240327,194500,19239788320,6510,6510,6510,6510,0
20240327,194400,19239788320,6510,6510,6510,6510,0
20240327,194300,19239788320,6510,6510,6510,6510,0
20240327,194200,19239788320,6510,6510,6510,6510,0
20240327,194100,19239788320,6510,6510,6510,6510,0
20240327,194000,19239788320,6510,6510,6510,6510,0
20240327,193900,19239788320,6510,6510,6510,6510,0
20240327,193800,19239788320,6510,6510,6510,6510,57730
20240327,193700,19239788320,6510,6510,6510,6510,0
20240327,193600,19239788320,6510,6510,6510,6510,0
20240327,193500,19239788320,6510,6510,6510,6510,0
20240327,193400,19239788320,6510,6510,6510,6510,0
20240327,193300,19239788320,6510,6510,6510,6510,0
20240327,193200,19239788320,6510,6510,6510,6510,0
20240327,193100,19239788320,6510,6510,6510,6510,0
20240327,193000,19239788320,6510,6510,6510,6510,0
20240327,192900,19239788320,6510,6510,6510,6510,0
20240327,192800,19239788320,6510,6510,6510,6510,0
20240327,192700,19239788320,6510,6510,6510,6510,0
20240327,192600,19239788320,6510,6510,6510,6510,0
20240327,192500,19239788320,6510,6510,6510,6510,0
20240327,192400,19239788320,6510,6510,6510,6510,0
20240327,192300,19239788320,6510,6510,6510,6510,0
20240327,192200,19239788320,6510,6510,6510,6510,0
20240327,192100,19239788320,6510,6510,6510,6510,0
20240327,192000,19239788320,6510,6510,6510,6510,0
20240327,191900,19239788320,6510,6510,6510,6510,0
20240327,191800,19239788320,6510,6510,6510,6510,0
20240327,191700,19239788320,6510,6510,6510,6510,0
20240327,191600,19239788320,6510,6510,6510,6510,0
20240327,191500,19239788320,6510,6510,6510,6510,0
20240327,191400,19239788320,6510,6510,6510,6510,0
20240327,191300,19239788320,6510,6510,6510,6510,0
20240327,191200,19239788320,6510,6510,6510,6510,0
20240327,191100,19239788320,6510,6510,6510,6510,0
20240327,191000,19239788320,6510,6510,6510,6510,0
20240327,190900,19239788320,6510,6510,6510,6510,0
20240327,190800,19239788320,6510,6510,6510,6510,57730
20240327,190700,19239788320,6510,6510,6510,6510,0
20240327,190600,19239788320,6510,6510,6510,6510,0
20240327,190500,19239788320,6510,6510,6510,6510,0
20240327,190400,19239788320,6510,6510,6510,6510,0
20240327,190300,19239788320,6510,6510,6510,6510,0
20240327,190200,19239788320,6510,6510,6510,6510,0
20240327,190100,19239788320,6510,6510,6510,6510,0
20240327,190000,19239788320,6510,6510,6510,6510,0
20240327,185900,19239788320,6510,6510,6510,6510,0
20240327,185800,19239788320,6510,6510,6510,6510,0
20240327,185700,19239788320,6510,6510,6510,6510,0
20240327,185600,19239788320,6510,6510,6510,6510,0
20240327,185500,19239788320,6510,6510,6510,6510,0
20240327,185400,19239788320,6510,6510,6510,6510,0
20240327,185300,19239788320,6510,6510,6510,6510,0
20240327,185200,19239788320,6510,6510,6510,6510,0
20240327,185100,19239788320,6510,6510,6510,6510,0
20240327,185000,19239788320,6510,6510,6510,6510,0
20240327,184900,19239788320,6510,6510,6510,6510,0
20240327,184800,19239788320,6510,6510,6510,6510,0
20240327,184700,19239788320,6510,6510,6510,6510,0
20240327,184600,19239788320,6510,6510,6510,6510,0
20240327,184500,19239788320,6510,6510,6510,6510,0
20240327,184400,19239788320,6510,6510,6510,6510,0
20240327,184300,19239788320,6510,6510,6510,6510,0
20240327,184200,19239788320,6510,6510,6510,6510,0
20240327,184100,19239788320,6510,6510,6510,6510,0
20240327,184000,19239788320,6510,6510,6510,6510,0
20240327,183900,19239788320,6510,6510,6510,6510,0
20240327,183800,19239788320,6510,6510,6510,6510,57730
20240327,183700,19239788320,6510,6510,6510,6510,0
20240327,183600,19239788320,6510,6510,6510,6510,0
20240327,183500,19239788320,6510,6510,6510,6510,0
20240327,183400,19239788320,6510,6510,6510,6510,0
20240327,183300,19239788320,6510,6510,6510,6510,0
20240327,183200,19239788320,6510,6510,6510,6510,0
20240327,183100,19239788320,6510,6510,6510,6510,0
20240327,183000,19239788320,6510,6510,6510,6510,0
20240327,182900,19239788320,6510,6510,6510,6510,0
20240327,182800,19239788320,6510,6510,6510,6510,0
20240327,182700,19239788320,6510,6510,6510,6510,0
20240327,182600,19239788320,6510,6510,6510,6510,0
20240327,182500,19239788320,6510,6510,6510,6510,0
20240327,182400,19239788320,6510,6510,6510,6510,0
20240327,182300,19239788320,6510,6510,6510,6510,0
20240327,182200,19239788320,6510,6510,6510,6510,0
20240327,182100,19239788320,6510,6510,6510,6510,0
20240327,182000,19239788320,6510,6510,6510,6510,0
20240327,181900,19239788320,6510,6510,6510,6510,0
20240327,181800,19239788320,6510,6510,6510,6510,0
20240327,181700,19239788320,6510,6510,6510,6510,0
20240327,181600,19239788320,6510,6510,6510,6510,0
20240327,181500,19239788320,6510,6510,6510,6510,0
20240327,181400,19239788320,6510,6510,6510,6510,0
20240327,181300,19239788320,6510,6510,6510,6510,0
20240327,181200,19239788320,6510,6510,6510,6510,0
20240327,181100,19239788320,6510,6510,6510,6510,0
20240327,181000,19239788320,6510,6510,6510,6510,0
20240327,180900,19239788320,6510,6510,6510,6510,0
20240327,180800,19239788320,6510,6510,6510,6510,57730
20240327,180700,19239788320,6510,6510,6510,6510,0
20240327,180600,19239788320,6510,6510,6510,6510,0
20240327,180500,19239788320,6510,6510,6510,6510,0
20240327,180400,19239788320,6510,6510,6510,6510,0
20240327,180300,19239788320,6510,6510,6510,6510,0
20240327,180200,19239788320,6510,6510,6510,6510,0
20240327,180100,19239788320,6510,6510,6510,6510,0
20240327,180000,19239788320,6510,6510,6510,6510,0
20240327,175900,19239788320,6510,6510,6510,6510,0
20240327,175800,19239788320,6510,6510,6510,6510,0
20240327,175700,19239788320,6510,6510,6510,6510,0
20240327,175600,19239788320,6510,6510,6510,6510,0
20240327,175500,19239788320,6510,6510,6510,6510,0
20240327,175400,19239788320,6510,6510,6510,6510,0
20240327,175300,19239788320,6510,6510,6510,6510,0
20240327,175200,19239788320,6510,6510,6510,6510,0
20240327,175100,19239788320,6510,6510,6510,6510,0
20240327,175000,19239788320,6510,6510,6510,6510,0
20240327,174900,19239788320,6510,6510,6510,6510,0
20240327,174800,19239788320,6510,6510,6510,6510,0
20240327,174700,19239788320,6510,6510,6510,6510,0
20240327,174600,19239788320,6510,6510,6510,6510,0
20240327,174500,19239788320,6510,6510,6510,6510,0
20240327,174400,19239788320,6510,6510,6510,6510,0
20240327,174300,19239788320,6510,6510,6510,6510,0
20240327,174200,19239788320,6510,6510,6510,6510,0
20240327,174100,19239788320,6510,6510,6510,6510,0
20240327,174000,19239788320,6510,6510,6510,6510,0
20240327,173900,19239788320,6510,6510,6510,6510,0
20240327,173800,19239788320,6510,6510,6510,6510,57730
20240327,173700,19239788320,6510,6510,6510,6510,0
20240327,173600,19239788320,6510,6510,6510,6510,0
20240327,173500,19239788320,6510,6510,6510,6510,0
20240327,173400,19239788320,6510,6510,6510,6510,0
20240327,173300,19239788320,6510,6510,6510,6510,0
20240327,173200,19239788320,6510,6510,6510,6510,0
20240327,173100,19239788320,6510,6510,6510,6510,0
20240327,173000,19239788320,6510,6510,6510,6510,0
20240327,172900,19239788320,6510,6510,6510,6510,0
20240327,172800,19239788320,6510,6510,6510,6510,0
20240327,172700,19239788320,6510,6510,6510,6510,0
20240327,172600,19239788320,6510,6510,6510,6510,0
20240327,172500,19239788320,6510,6510,6510,6510,0
20240327,172400,19239788320,6510,6510,6510,6510,0
20240327,172300,19239788320,6510,6510,6510,6510,0
20240327,172200,19239788320,6510,6510,6510,6510,0
20240327,172100,19239788320,6510,6510,6510,6510,0
20240327,172000,19239788320,6510,6510,6510,6510,0
20240327,171900,19239788320,6510,6510,6510,6510,0
20240327,171800,19239788320,6510,6510,6510,6510,0
20240327,171700,19239788320,6510,6510,6510,6510,0
20240327,171600,19239788320,6510,6510,6510,6510,0
20240327,171500,19239788320,6510,6510,6510,6510,0
20240327,171400,19239788320,6510,6510,6510,6510,0
20240327,171300,19239788320,6510,6510,6510,6510,0
20240327,171200,19239788320,6510,6510,6510,6510,0
20240327,171100,19239788320,6510,6510,6510,6510,0
20240327,171000,19239788320,6510,6510,6510,6510,0
20240327,170900,19239788320,6510,6510,6510,6510,0
20240327,170800,19239788320,6510,6510,6510,6510,57730
20240327,170700,19239788320,6510,6510,6510,6510,0
20240327,170600,19239788320,6510,6510,6510,6510,0
20240327,170500,19239788320,6510,6510,6510,6510,0
20240327,170400,19239788320,6510,6510,6510,6510,0
20240327,170300,19239788320,6510,6510,6510,6510,0
20240327,170200,19239788320,6510,6510,6510,6510,0
20240327,170100,19239788320,6510,6510,6510,6510,0
20240327,170000,19239788320,6510,6510,6510,6510,0
20240327,165900,19239788320,6510,6510,6510,6510,0
20240327,165800,19239788320,6510,6510,6510,6510,0
20240327,165700,19239788320,6510,6510,6510,6510,0
20240327,165600,19239788320,6510,6510,6510,6510,0
20240327,165500,19239788320,6510,6510,6510,6510,0
20240327,165400,19239788320,6510,6510,6510,6510,0
20240327,165300,19239788320,6510,6510,6510,6510,0
20240327,165200,19239788320,6510,6510,6510,6510,0
20240327,165100,19239788320,6510,6510,6510,6510,0
20240327,165000,19239788320,6510,6510,6510,6510,0
20240327,164900,19239788320,6510,6510,6510,6510,0
20240327,164800,19239788320,6510,6510,6510,6510,0
20240327,164700,19239788320,6510,6510,6510,6510,0
20240327,164600,19239788320,6510,6510,6510,6510,0
20240327,164500,19239788320,6510,6510,6510,6510,0
20240327,164400,19239788320,6510,6510,6510,6510,0
20240327,164300,19239788320,6510,6510,6510,6510,0
20240327,164200,19239788320,6510,6510,6510,6510,0
20240327,164100,19239788320,6510,6510,6510,6510,0
20240327,164000,19239788320,6510,6510,6510,6510,0
20240327,163900,19239788320,6510,6510,6510,6510,0
20240327,163800,19239788320,6510,6510,6510,6510,57730
20240327,163700,19239788320,6510,6510,6510,6510,0
20240327,163600,19239788320,6510,6510,6510,6510,0
20240327,163500,19239788320,6510,6510,6510,6510,0
20240327,163400,19239788320,6510,6510,6510,6510,0
20240327,163300,19239788320,6510,6510,6510,6510,0
20240327,163200,19239788320,6510,6510,6510,6510,0
20240327,163100,19239788320,6510,6510,6510,6510,0
20240327,163000,19239788320,6510,6510,6510,6510,0
20240327,162900,19239788320,6510,6510,6510,6510,0
20240327,162800,19239788320,6510,6510,6510,6510,0
20240327,162700,19239788320,6510,6510,6510,6510,0
20240327,162600,19239788320,6510,6510,6510,6510,0
20240327,162500,19239788320,6510,6510,6510,6510,0
20240327,162400,19239788320,6510,6510,6510,6510,0
20240327,162300,19239788320,6510,6510,6510,6510,0
20240327,162200,19239788320,6510,6510,6510,6510,0
20240327,162100,19239788320,6510,6510,6510,6510,0
20240327,162000,19239788320,6510,6510,6510,6510,0
20240327,161900,19239788320,6510,6510,6510,6510,0
20240327,161800,19239788320,6510,6510,6510,6510,0
20240327,161700,19239788320,6510,6510,6510,6510,0
20240327,161600,19239788320,6510,6510,6510,6510,0
20240327,161500,19239788320,6510,6510,6510,6510,0
20240327,161400,19239788320,6510,6510,6510,6510,0
20240327,161300,19239788320,6510,6510,6510,6510,0
20240327,161200,19239788320,6510,6510,6510,6510,0
20240327,161100,19239788320,6510,6510,6510,6510,0
20240327,161000,19239788320,6510,6510,6510,6510,0
20240327,160900,19239788320,6510,6510,6510,6510,0
20240327,160800,19239788320,6510,6510,6510,6510,57730
20240327,160700,19239788320,6510,6510,6510,6510,0
20240327,160600,19239788320,6510,6510,6510,6510,0
20240327,160500,19239788320,6510,6510,6510,6510,0
20240327,160400,19239788320,6510,6510,6510,6510,0
20240327,160300,19239788320,6510,6510,6510,6510,0
20240327,160200,19239788320,6510,6510,6510,6510,0
20240327,160100,19239788320,6510,6510,6510,6510,0
20240327,160000,19239788320,6510,6510,6510,6510,0
20240327,155900,19239788320,6510,6510,6510,6510,0
20240327,155800,19239788320,6510,6510,6510,6510,0
20240327,155700,19239788320,6510,6510,6510,6510,0
20240327,155600,19239788320,6510,6510,6510,6510,0
20240327,155500,19239788320,6510,6510,6510,6510,0
20240327,155400,19239788320,6510,6510,6510,6510,0
20240327,155300,19239788320,6510,6510,6510,6510,0
20240327,155200,19239788320,6510,6510,6510,6510,0
20240327,155100,19239788320,6510,6510,6510,6510,0
20240327,155000,19239788320,6510,6510,6510,6510,0
20240327,154900,19239788320,6510,6510,6510,6510,0
20240327,154800,19239788320,6510,6510,6510,6510,0
20240327,154700,19239788320,6510,6510,6510,6510,0
20240327,154600,19239788320,6510,6510,6510,6510,0
20240327,154500,19239788320,6510,6510,6510,6510,0
20240327,154400,19239788320,6510,6510,6510,6510,0
20240327,154300,19239788320,6510,6510,6510,6510,0
20240327,154200,19239788320,6510,6510,6510,6510,0
20240327,154100,19239788320,6510,6510,6510,6510,0
20240327,154000,19239788320,6510,6510,6510,6510,0
20240327,153900,19239788320,6510,6510,6510,6510,0
20240327,153800,19239788320,6510,6510,6510,6510,57730
20240327,153700,19239788320,6510,6510,6510,6510,0
20240327,153600,19239788320,6510,6510,6510,6510,0
20240327,153500,19239788320,6510,6510,6510,6510,0
20240327,153400,19239788320,6510,6510,6510,6510,0
20240327,153300,19239788320,6510,6510,6510,6510,0
20240327,153200,19239788320,6510,6510,6510,6510,0
20240327,153100,19239788320,6510,6510,6510,6510,0
20240327,153000,19239788320,6510,6510,6510,6510,57730
20240327,152900,18863966020,6530,6530,6530,6530,0
20240327,152800,18863966020,6530,6530,6530,6530,0
20240327,152700,18863966020,6530,6530,6530,6530,0
20240327,152600,18863966020,6530,6530,6530,6530,0
20240327,152500,18863966020,6530,6530,6530,6530,0
20240327,152400,18863966020,6530,6530,6530,6530,0
20240327,152300,18863966020,6530,6530,6530,6530,0
20240327,152200,18863966020,6530,6530,6530,6530,0
20240327,152100,18863966020,6530,6530,6530,6530,0
20240327,152000,18863966020,6530,6530,6530,6530,0
20240327,151900,18863966020,6530,6540,6550,6520,11218
20240327,151800,18790669270,6540,6490,6540,6480,25911
20240327,151700,18622146810,6490,6510,6510,6490,4254
20240327,151600,18594504670,6510,6500,6520,6500,3569
20240327,151500,18571292230,6510,6520,6520,6490,8181
20240327,151400,18518092360,6510,6520,6520,6510,1267
20240327,151300,18509841580,6520,6480,6520,6470,14267
20240327,151200,18417149440,6480,6500,6510,6480,9901
20240327,151100,18352863820,6490,6520,6520,6490,12134
20240327,151000,18273929700,6520,6520,6520,6510,4971
20240327,150900,18241519320,6520,6520,6530,6510,5767
20240327,150800,18203948280,6510,6520,6520,6510,1694
20240327,150700,18192908510,6520,6510,6520,6510,3421
20240327,150600,18170614140,6510,6520,6530,6510,5257
20240327,150500,18136322190,6530,6530,6540,6520,6818
20240327,150400,18091796740,6520,6530,6540,6520,1101
20240327,150300,18084613680,6530,6520,6530,6520,1624
20240327,150200,18074014500,6520,6530,6530,6520,1572
20240327,150100,18063763460,6530,6530,6530,6520,2435
20240327,150000,18047866220,6530,6530,6540,6520,1218
20240327,145900,18039917290,6530,6530,6550,6520,2599
20240327,145800,18022933000,6530,6530,6530,6520,3461
20240327,145700,18000341050,6530,6520,6540,6520,2725
20240327,145600,17982550000,6530,6550,6550,6520,5704
20240327,145500,17945266780,6550,6560,6560,6540,871
20240327,145400,17939563230,6560,6550,6560,6540,2698
20240327,145300,17921895400,6550,6550,6570,6550,7823
20240327,145200,17870564540,6560,6540,6570,6540,6856
20240327,145100,17825612510,6540,6550,6550,6540,3080
20240327,145000,17805466690,6550,6560,6560,6540,3477
20240327,144900,17782680300,6560,6560,6560,6550,5393
20240327,144800,17747320050,6560,6550,6560,6540,7207
20240327,144700,17700085800,6560,6530,6560,6520,19727
20240327,144600,17571025720,6530,6530,6530,6520,2820
20240327,144500,17552611160,6530,6510,6530,6510,1727
20240327,144400,17541333970,6510,6530,6540,6510,7268
20240327,144300,17493923460,6530,6530,6540,6530,3885
20240327,144200,17468554130,6530,6540,6540,6520,2598
20240327,144100,17451590720,6540,6560,6560,6530,7649
20240327,144000,17401513440,6550,6550,6560,6530,7316
20240327,143900,17353632580,6550,6510,6550,6510,13277
20240327,143800,17266691150,6550,6500,6560,6490,10271
20240327,143700,17199592140,6510,6500,6510,6490,704
20240327,143600,17195015000,6500,6500,6510,6500,84
20240327,143500,17194468350,6500,6500,6510,6500,581
20240327,143400,17190691820,6500,6490,6500,6480,683
20240327,143300,17186256660,6480,6500,6500,6480,2962
20240327,143200,17167013770,6500,6510,6520,6500,5494
20240327,143100,17131248190,6510,6520,6530,6510,1510
20240327,143000,17121399860,6530,6540,6550,6530,3500
20240327,142900,17098514300,6540,6510,6550,6500,19617
20240327,142800,16970514450,6510,6520,6520,6500,2347
20240327,142700,16955235260,6520,6520,6530,6500,2087
20240327,142600,16941636550,6530,6510,6530,6510,4861
20240327,142500,16909943940,6500,6510,6520,6500,2210
20240327,142400,16895556990,6510,6500,6520,6500,8598
20240327,142300,16839621540,6500,6480,6520,6460,10725
20240327,142200,16769958290,6480,6470,6480,6460,1592
20240327,142100,16759657720,6470,6470,6480,6470,963
20240327,142000,16753426620,6480,6490,6490,6470,2707
20240327,141900,16735882380,6490,6490,6500,6490,7408
20240327,141800,16687776140,6480,6470,6480,6470,3911
20240327,141700,16662434520,6470,6460,6470,6460,1827
20240327,141600,16650618890,6460,6490,6490,6460,8805
20240327,141500,16593702670,6490,6480,6490,6480,2381
20240327,141400,16578261190,6490,6480,6490,6470,2481
20240327,141300,16562193080,6480,6460,6480,6460,2111
20240327,141200,16548534040,6460,6450,6470,6450,1094
20240327,141100,16541461240,6460,6450,6460,6450,1605
20240327,141000,16531105910,6460,6460,6470,6450,3427
20240327,140900,16508968690,6460,6470,6470,6450,2019
20240327,140800,16495933450,6460,6460,6470,6450,4381
20240327,140700,16467632880,6470,6460,6470,6440,3791
20240327,140600,16443156410,6470,6450,6470,6440,3548
20240327,140500,16420287610,6450,6430,6460,6430,2035
20240327,140400,16407166580,6430,6440,6450,6430,2036
20240327,140300,16394064840,6440,6440,6450,6430,1271
20240327,140200,16385881140,6430,6430,6440,6420,1446
20240327,140100,16376573730,6420,6400,6430,6400,1889
20240327,140000,16364467500,6410,6420,6420,6390,11048
20240327,135900,16293759970,6410,6400,6430,6400,538
20240327,135800,16290309790,6390,6420,6430,6390,24887
20240327,135700,16130944620,6420,6420,6440,6420,1593
20240327,135600,16120707000,6430,6430,6450,6410,5089
20240327,135500,16088036610,6450,6440,6450,6420,3224
20240327,135400,16067296570,6430,6420,6450,6420,2381
20240327,135300,16051985370,6420,6430,6430,6410,4774
20240327,135200,16021366830,6430,6430,6430,6420,2666
20240327,135100,16004247580,6440,6450,6450,6420,469
20240327,135000,16001236200,6450,6460,6460,6410,11618
20240327,134900,15926539920,6460,6450,6460,6450,2253
20240327,134800,15912000300,6450,6440,6450,6440,4151
20240327,134700,15885267460,6440,6450,6460,6430,6389
20240327,134600,15844086580,6430,6490,6520,6390,55962
20240327,134500,15484230860,6500,6520,6520,6500,1468
20240327,134400,15474668040,6520,6510,6520,6500,3084
20240327,134300,15454613900,6500,6510,6530,6500,2160
20240327,134200,15440540990,6510,6480,6510,6480,1524
20240327,134100,15430635120,6480,6470,6480,6470,1922
20240327,134000,15418193780,6470,6490,6490,6470,3371
20240327,133900,15396359660,6490,6500,6500,6490,5389
20240327,133800,15361355200,6510,6500,6510,6500,570
20240327,133700,15357645530,6500,6500,6500,6490,1912
20240327,133600,15345220380,6510,6500,6510,6490,1454
20240327,133500,15335769380,6500,6490,6510,6480,2801
20240327,133400,15317589840,6490,6510,6510,6470,18660
20240327,133300,15196485080,6510,6520,6540,6510,4582
20240327,133200,15166622120,6540,6540,6550,6520,7892
20240327,133100,15115027930,6530,6540,6540,6510,10193
20240327,133000,15048476990,6530,6510,6530,6510,2124
20240327,132900,15034619290,6520,6520,6540,6510,12858
20240327,132800,14950764650,6510,6500,6520,6490,3762
20240327,132700,14926277850,6490,6510,6510,6470,19163
20240327,132600,14801970290,6520,6520,6520,6500,8634
20240327,132500,14745739990,6520,6480,6530,6470,21702
20240327,132400,14604952310,6480,6540,6570,6460,84798
20240327,132300,14053475530,6550,6600,6600,6540,59403
20240327,132200,13663292060,6590,6500,6650,6500,207045
20240327,132100,12297205370,6530,6470,6550,6460,35165
20240327,132000,12068113300,6470,6470,6470,6470,2183
20240327,131900,12053989290,6460,6460,6460,6460,2699
20240327,131800,12036553750,6460,6460,6460,6460,1284
20240327,131700,12028259110,6470,6470,6470,6460,859
20240327,131600,12022709760,6470,6460,6470,6450,1990
20240327,131500,12009856770,6460,6470,6470,6460,1749
20240327,131400,11998555840,6450,6470,6470,6450,7103
20240327,131300,11952667340,6470,6470,6480,6460,1714
20240327,131200,11941577850,6470,6460,6480,6460,4417
20240327,131100,11912999860,6460,6450,6470,6440,2840
20240327,131000,11894653400,6450,6450,6460,6440,6200
20240327,130900,11854686260,6440,6430,6440,6430,5863
20240327,130800,11816931690,6430,6420,6430,6420,913
20240327,130700,11811064100,6420,6440,6440,6420,5467
20240327,130600,11775913920,6440,6430,6440,6430,1875
20240327,130500,11763857660,6420,6420,6430,6410,1223
20240327,130400,11756005230,6430,6420,6430,6410,1573
20240327,130300,11745903840,6410,6400,6410,6400,153
20240327,130200,11744923770,6400,6420,6420,6400,817
20240327,130100,11739687460,6420,6400,6420,6400,631
20240327,130000,11735638300,6400,6410,6410,6400,292
20240327,125900,11733769450,6410,6400,6410,6400,2230
20240327,125800,11719489690,6410,6410,6410,6410,1130
20240327,125700,11712246390,6410,6400,6410,6400,371
20240327,125600,11709870230,6410,6400,6420,6400,1689
20240327,125500,11699043160,6420,6390,6430,6380,8067
20240327,125400,11647356590,6390,6390,6390,6380,635
20240327,125300,11643300770,6380,6390,6390,6380,4749
20240327,125200,11612970760,6380,6380,6390,6380,1875
20240327,125100,11601006960,6390,6380,6400,6380,2970
20240327,125000,11582029800,6380,6390,6390,6370,712
20240327,124900,11577488970,6370,6370,6380,6360,657
20240327,124800,11573299860,6360,6370,6380,6360,4964
20240327,124700,11541717530,6370,6370,6370,6360,2795
20240327,124600,11523922790,6370,6380,6390,6360,7463
20240327,124500,11476381460,6390,6370,6400,6370,836
20240327,124400,11471048080,6370,6370,6390,6370,1317
20240327,124300,11462649230,6370,6380,6390,6370,653
20240327,124200,11458481170,6370,6380,6380,6370,6764
20240327,124100,11415330330,6380,6390,6390,6380,1492
20240327,124000,11405799270,6380,6380,6390,6380,925
20240327,123900,11399897370,6390,6400,6400,6380,1304
20240327,123800,11391564710,6410,6380,6410,6380,2840
20240327,123700,11373439180,6380,6420,6420,6380,1365
20240327,123600,11364714630,6400,6400,6420,6400,383
20240327,123500,11362263390,6410,6420,6420,6410,4484
20240327,123400,11333487060,6420,6420,6430,6420,1776
20240327,123300,11322080910,6420,6420,6430,6410,3513
20240327,123200,11299529410,6420,6380,6420,6380,6075
20240327,123100,11260623870,6380,6380,6400,6370,234
20240327,123000,11259131540,6400,6410,6410,6360,10194
20240327,122900,11194112790,6400,6400,6410,6390,1932
20240327,122800,11181746740,6400,6390,6400,6390,820
20240327,122700,11176503760,6390,6400,6400,6390,1410
20240327,122600,11167486590,6400,6390,6400,6390,998
20240327,122500,11161106650,6400,6410,6410,6390,3868
20240327,122400,11136351780,6400,6370,6400,6370,3831
20240327,122300,11111866650,6380,6370,6380,6370,1264
20240327,122200,11103808150,6380,6370,6380,6360,10691
20240327,122100,11035743790,6380,6370,6380,6370,4278
20240327,122000,11008488720,6370,6390,6390,6370,11383
20240327,121900,10935917540,6380,6380,6390,6380,1655
20240327,121800,10925355140,6390,6380,6400,6380,6050
20240327,121700,10886727640,6390,6390,6390,6380,1274
20240327,121600,10878593370,6390,6390,6390,6380,1003
20240327,121500,10872184300,6390,6380,6390,6380,697
20240327,121400,10867734270,6380,6380,6390,6380,18075
20240327,121300,10752415320,6390,6390,6390,6380,938
20240327,121200,10746423280,6380,6390,6390,6380,1774
20240327,121100,10735093010,6390,6400,6400,6390,881
20240327,121000,10729462420,6400,6390,6400,6380,384
20240327,120900,10727006940,6390,6380,6390,6380,3089
20240327,120800,10707281810,6380,6380,6390,6380,4480
20240327,120700,10678697300,6380,6380,6390,6380,1616
20240327,120600,10668379430,6380,6410,6410,6380,2630
20240327,120500,10651584430,6410,6400,6410,6380,2106
20240327,120400,10638117460,6400,6380,6400,6380,1120
20240327,120300,10630960280,6390,6400,6420,6390,8285
20240327,120200,10577945050,6400,6390,6400,6390,430
20240327,120100,10575196420,6390,6390,6390,6380,3114
20240327,120000,10555312450,6390,6390,6400,6380,1450
20240327,115900,10546053860,6390,6400,6400,6380,21832
20240327,115800,10406559110,6400,6410,6420,6400,138
20240327,115700,10405675860,6400,6410,6420,6400,2327
20240327,115600,10390774020,6420,6420,6420,6410,266
20240327,115500,10389067920,6410,6410,6410,6400,707
20240327,115400,10384536090,6410,6420,6420,6410,89
20240327,115300,10383965360,6420,6390,6420,6390,910
20240327,115200,10378139550,6390,6410,6410,6390,1360
20240327,115100,10369434510,6420,6410,6420,6410,402
20240327,115000,10366857670,6410,6400,6410,6400,1528
20240327,114900,10357076640,6400,6400,6410,6400,1860
20240327,114800,10345172180,6400,6390,6410,6390,842
20240327,114700,10339783480,6390,6400,6400,6390,1493
20240327,114600,10330233690,6400,6390,6400,6380,5194
20240327,114500,10297049410,6390,6400,6400,6380,10861
20240327,114400,10227636160,6400,6390,6400,6390,5929
20240327,114300,10189736530,6400,6400,6400,6390,2374
20240327,114200,10174565100,6400,6400,6400,6390,3750
20240327,114100,10150588340,6400,6390,6410,6390,2773
20240327,114000,10132859750,6390,6400,6410,6390,4450
20240327,113900,10104397950,6400,6400,6400,6390,2053
20240327,113800,10091273060,6400,6410,6410,6400,4179
20240327,113700,10064524960,6410,6400,6410,6400,10198
20240327,113600,9999252690,6400,6410,6410,6400,869
20240327,113500,9993684240,6410,6400,6410,6400,858
20240327,113400,9988187070,6400,6410,6410,6400,1151
20240327,113300,9980812680,6410,6400,6420,6400,845
20240327,113200,9975402500,6400,6420,6420,6400,5367
20240327,113100,9941029180,6410,6430,6430,6410,2444
20240327,113000,9925346510,6430,6420,6430,6410,963
20240327,112900,9919161890,6440,6410,6440,6400,3692
20240327,112800,9895530360,6410,6430,6440,6410,16001
20240327,112700,9792890660,6430,6420,6440,6420,952
20240327,112600,9786773900,6420,6430,6430,6420,3128
20240327,112500,9766662140,6430,6450,6450,6430,552
20240327,112400,9763110820,6440,6430,6450,6430,3190
20240327,112300,9742574830,6440,6450,6450,6430,1233
20240327,112200,9734634500,6440,6440,6450,6430,2351
20240327,112100,9719495910,6440,6430,6460,6430,2580
20240327,112000,9702886390,6440,6440,6450,6430,1605
20240327,111900,9692555350,6440,6460,6460,6440,2001
20240327,111800,9679664680,6460,6460,6470,6450,2360
20240327,111700,9664402750,6470,6460,6470,6450,1042
20240327,111600,9657679580,6460,6460,6480,6450,3925
20240327,111500,9632310340,6460,6450,6480,6440,3407
20240327,111400,9610275440,6470,6450,6480,6420,4512
20240327,111300,9581131760,6450,6450,6450,6420,1452
20240327,111200,9571793150,6440,6470,6470,6440,1442
20240327,111100,9562491530,6470,6480,6510,6430,14635
20240327,111000,9467777410,6440,6420,6500,6420,8964
20240327,110900,9409667960,6420,6430,6460,6420,1278
20240327,110800,9401450950,6430,6420,6490,6420,6574
20240327,110700,9358932350,6420,6450,6460,6410,15611
20240327,110600,9258266870,6460,6410,6470,6400,12300
20240327,110500,9179100320,6420,6400,6420,6400,4776
20240327,110400,9148525340,6400,6410,6420,6400,10084
20240327,110300,9083932710,6420,6410,6430,6410,3750
20240327,110200,9059889460,6410,6410,6430,6410,5188
20240327,110100,9026627650,6420,6420,6430,6410,1598
20240327,110000,9016371200,6410,6420,6420,6410,5338
20240327,105900,8982144140,6420,6420,6420,6410,8861
20240327,105800,8925283970,6420,6420,6430,6420,1981
20240327,105700,8912560590,6420,6430,6430,6410,19463
20240327,105600,8787623490,6430,6430,6440,6430,16233
20240327,105500,8683232220,6440,6440,6450,6430,2521
20240327,105400,8667003070,6440,6440,6440,6430,7252
20240327,105300,8620316080,6450,6440,6460,6440,6726
20240327,105200,8576990340,6440,6450,6460,6440,2814
20240327,105100,8558839570,6450,6460,6460,6450,636
20240327,105000,8554736670,6450,6440,6460,6440,3718
20240327,104900,8530773450,6440,6460,6460,6440,19757
20240327,104800,8403474610,6470,6460,6470,6450,1583
20240327,104700,8393249580,6470,6470,6480,6450,15116
20240327,104600,8295679930,6480,6470,6480,6470,1532
20240327,104500,8285767780,6460,6490,6490,6460,7367
20240327,104400,8238077710,6490,6470,6490,6470,1747
20240327,104300,8226759690,6490,6480,6490,6470,5051
20240327,104200,8194067990,6470,6490,6490,6470,2709
20240327,104100,8176524910,6490,6490,6490,6480,992
20240327,104000,8170094300,6490,6480,6490,6480,2094
20240327,103900,8156520700,6480,6480,6490,6470,380
20240327,103800,8154058980,6480,6470,6490,6470,1347
20240327,103700,8145332770,6470,6490,6490,6470,2023
20240327,103600,8132230510,6480,6480,6490,6480,1956
20240327,103500,8119550250,6480,6470,6490,6470,5542
20240327,103400,8083617340,6480,6460,6480,6460,6138
20240327,103300,8043926850,6460,6480,6480,6460,4280
20240327,103200,8016255390,6480,6470,6480,6470,2970
20240327,103100,7997023490,6480,6490,6490,6470,7613
20240327,103000,7947682530,6500,6510,6520,6490,4643
20240327,102900,7917500190,6520,6510,6520,6500,3011
20240327,102800,7897898500,6520,6510,6520,6510,5471
20240327,102700,7862263480,6520,6520,6520,6510,394
20240327,102600,7859697190,6510,6510,6520,6500,1547
20240327,102500,7849626240,6520,6500,6520,6480,45557
20240327,102400,7554329260,6500,6510,6510,6500,1923
20240327,102300,7541828020,6510,6510,6520,6500,6130
20240327,102200,7501939240,6520,6520,6530,6500,2026
20240327,102100,7488753330,6520,6530,6530,6490,10700
20240327,102000,7419157550,6530,6540,6540,6520,1313
20240327,101900,7410592730,6530,6530,6550,6520,10670
20240327,101800,7340907120,6530,6550,6560,6530,3420
20240327,101700,7318525600,6550,6550,6560,6540,3227
20240327,101600,7297385510,6550,6560,6560,6550,8082
20240327,101500,7244401510,6550,6530,6570,6530,15554
20240327,101400,7142500790,6540,6540,6550,6530,10780
20240327,101300,7071953320,6540,6520,6540,6520,2533
20240327,101200,7055402930,6520,6510,6550,6510,7986
20240327,101100,7003210050,6520,6510,6530,6510,2647
20240327,101000,6985960860,6510,6490,6510,6480,2877
20240327,100900,6967264870,6500,6470,6500,6460,3032
20240327,100800,6947620150,6480,6480,6490,6460,4613
20240327,100700,6917770040,6490,6480,6490,6470,1514
20240327,100600,6907959740,6480,6480,6490,6470,5083
20240327,100500,6875032820,6490,6490,6490,6480,1634
20240327,100400,6864433500,6490,6480,6490,6470,1679
20240327,100300,6853561290,6470,6490,6500,6470,6498
20240327,100200,6811480400,6490,6510,6520,6480,6679
20240327,100100,6768045290,6510,6500,6520,6490,3890
20240327,100000,6742752130,6500,6510,6510,6490,1734
20240327,095900,6731487580,6510,6490,6520,6490,5165
20240327,095800,6697899160,6500,6500,6500,6480,1141
20240327,095700,6690496420,6500,6490,6500,6470,6053
20240327,095600,6651242910,6480,6480,6490,6480,1809
20240327,095500,6639519520,6490,6480,6490,6470,6362
20240327,095400,6598305710,6480,6460,6490,6460,10466
20240327,095300,6530582100,6470,6460,6470,6460,13490
20240327,095200,6443385990,6470,6470,6490,6470,2652
20240327,095100,6426207410,6470,6460,6490,6460,1097
20240327,095000,6419107570,6460,6480,6490,6460,4377
20240327,094900,6390772480,6490,6480,6490,6480,1850
20240327,094800,6378768630,6480,6450,6480,6440,14336
20240327,094700,6286158060,6450,6480,6480,6430,55046
20240327,094600,5931063730,6470,6490,6510,6470,7169
20240327,094500,5884600730,6510,6480,6520,6470,8966
20240327,094400,5826505150,6490,6510,6520,6480,6444
20240327,094300,5784646580,6530,6530,6540,6490,11241
20240327,094200,5711387110,6520,6520,6530,6520,1774
20240327,094100,5699809040,6520,6510,6530,6470,10004
20240327,094000,5634950550,6510,6480,6510,6460,15458
20240327,093900,5534838080,6480,6500,6510,6480,8123
20240327,093800,5482155530,6500,6520,6520,6490,6542
20240327,093700,5439618780,6520,6510,6540,6510,1198
20240327,093600,5431810670,6510,6490,6530,6490,4449
20240327,093500,5402816970,6520,6490,6520,6490,5602
20240327,093400,5366341930,6490,6530,6540,6490,4473
20240327,093300,5337241190,6530,6510,6530,6500,8112
20240327,093200,5284386860,6520,6520,6530,6510,3566
20240327,093100,5261141270,6510,6490,6520,6480,14244
20240327,093000,5168521680,6500,6500,6500,6480,2671
20240327,092900,5151183370,6470,6490,6500,6470,14575
20240327,092800,5056672280,6480,6510,6510,6450,51828
20240327,092700,4721111010,6510,6530,6530,6510,4062
20240327,092600,4694659480,6530,6510,6530,6490,15037
20240327,092500,4596807460,6510,6540,6550,6510,11014
20240327,092400,4524882810,6530,6520,6540,6480,32346
20240327,092300,4314608220,6510,6530,6540,6510,5471
20240327,092200,4278929240,6530,6540,6540,6520,4978
20240327,092100,4246430490,6520,6570,6570,6500,59631
20240327,092000,3857598080,6570,6590,6590,6560,5086
20240327,091900,3824164120,6590,6580,6600,6570,6280
20240327,091800,3782819500,6570,6550,6570,6540,10528
20240327,091700,3713772040,6540,6540,6570,6530,7017
20240327,091600,3667830320,6560,6570,6570,6530,22685
20240327,091500,3519355520,6570,6560,6570,6540,18921
20240327,091400,3395364940,6560,6560,6590,6540,31524
20240327,091300,3188776210,6560,6570,6590,6550,13797
20240327,091200,3098240710,6560,6570,6590,6560,13439
20240327,091100,3009965810,6570,6610,6620,6570,12035
20240327,091000,2930651500,6610,6580,6620,6560,27449
20240327,090900,2750094870,6580,6620,6620,6580,13815
20240327,090800,2659036730,6600,6630,6630,6590,25313
20240327,090700,2491909690,6620,6630,6640,6610,11498
20240327,090600,2415756150,6620,6650,6650,6610,11162
20240327,090500,2341726390,6650,6590,6660,6570,24183
20240327,090400,2181743750,6570,6580,6670,6570,35344
20240327,090300,1948096570,6600,6640,6700,6570,51099
20240327,090200,1609069810,6630,6660,6700,6600,33295
20240327,090100,1387936080,6660,6640,6710,6630,61713
20240327,090000,976538070,6640,6650,6670,6530,142739