stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,203900,44996292390,6230,6230,6230,6230,52644
20240328,203800,44996292390,6230,6230,6230,6230,0
20240328,203700,44996292390,6230,6230,6230,6230,0
20240328,203600,44996292390,6230,6230,6230,6230,0
20240328,203500,44996292390,6230,6230,6230,6230,0
20240328,203400,44996292390,6230,6230,6230,6230,0
20240328,203300,44996292390,6230,6230,6230,6230,0
20240328,203200,44996292390,6230,6230,6230,6230,0
20240328,203100,44996292390,6230,6230,6230,6230,0
20240328,203000,44996292390,6230,6230,6230,6230,0
20240328,202900,44996292390,6230,6230,6230,6230,0
20240328,202800,44996292390,6230,6230,6230,6230,0
20240328,202700,44996292390,6230,6230,6230,6230,0
20240328,202600,44996292390,6230,6230,6230,6230,0
20240328,202500,44996292390,6230,6230,6230,6230,0
20240328,202400,44996292390,6230,6230,6230,6230,0
20240328,202300,44996292390,6230,6230,6230,6230,0
20240328,202200,44996292390,6230,6230,6230,6230,0
20240328,202100,44996292390,6230,6230,6230,6230,0
20240328,202000,44996292390,6230,6230,6230,6230,0
20240328,201900,44996292390,6230,6230,6230,6230,0
20240328,201800,44996292390,6230,6230,6230,6230,0
20240328,201700,44996292390,6230,6230,6230,6230,0
20240328,201600,44996292390,6230,6230,6230,6230,0
20240328,201500,44996292390,6230,6230,6230,6230,0
20240328,201400,44996292390,6230,6230,6230,6230,0
20240328,201300,44996292390,6230,6230,6230,6230,0
20240328,201200,44996292390,6230,6230,6230,6230,0
20240328,201100,44996292390,6230,6230,6230,6230,0
20240328,201000,44996292390,6230,6230,6230,6230,0
20240328,200900,44996292390,6230,6230,6230,6230,52644
20240328,200800,44996292390,6230,6230,6230,6230,0
20240328,200700,44996292390,6230,6230,6230,6230,0
20240328,200600,44996292390,6230,6230,6230,6230,0
20240328,200500,44996292390,6230,6230,6230,6230,0
20240328,200400,44996292390,6230,6230,6230,6230,0
20240328,200300,44996292390,6230,6230,6230,6230,0
20240328,200200,44996292390,6230,6230,6230,6230,0
20240328,200100,44996292390,6230,6230,6230,6230,0
20240328,200000,44996292390,6230,6230,6230,6230,0
20240328,195900,44996292390,6230,6230,6230,6230,0
20240328,195800,44996292390,6230,6230,6230,6230,0
20240328,195700,44996292390,6230,6230,6230,6230,0
20240328,195600,44996292390,6230,6230,6230,6230,0
20240328,195500,44996292390,6230,6230,6230,6230,0
20240328,195400,44996292390,6230,6230,6230,6230,0
20240328,195300,44996292390,6230,6230,6230,6230,0
20240328,195200,44996292390,6230,6230,6230,6230,0
20240328,195100,44996292390,6230,6230,6230,6230,0
20240328,195000,44996292390,6230,6230,6230,6230,0
20240328,194900,44996292390,6230,6230,6230,6230,0
20240328,194800,44996292390,6230,6230,6230,6230,0
20240328,194700,44996292390,6230,6230,6230,6230,0
20240328,194600,44996292390,6230,6230,6230,6230,0
20240328,194500,44996292390,6230,6230,6230,6230,0
20240328,194400,44996292390,6230,6230,6230,6230,0
20240328,194300,44996292390,6230,6230,6230,6230,0
20240328,194200,44996292390,6230,6230,6230,6230,0
20240328,194100,44996292390,6230,6230,6230,6230,0
20240328,194000,44996292390,6230,6230,6230,6230,0
20240328,193900,44996292390,6230,6230,6230,6230,52644
20240328,193800,44996292390,6230,6230,6230,6230,0
20240328,193700,44996292390,6230,6230,6230,6230,0
20240328,193600,44996292390,6230,6230,6230,6230,0
20240328,193500,44996292390,6230,6230,6230,6230,0
20240328,193400,44996292390,6230,6230,6230,6230,0
20240328,193300,44996292390,6230,6230,6230,6230,0
20240328,193200,44996292390,6230,6230,6230,6230,0
20240328,193100,44996292390,6230,6230,6230,6230,0
20240328,193000,44996292390,6230,6230,6230,6230,0
20240328,192900,44996292390,6230,6230,6230,6230,0
20240328,192800,44996292390,6230,6230,6230,6230,0
20240328,192700,44996292390,6230,6230,6230,6230,0
20240328,192600,44996292390,6230,6230,6230,6230,0
20240328,192500,44996292390,6230,6230,6230,6230,0
20240328,192400,44996292390,6230,6230,6230,6230,0
20240328,192300,44996292390,6230,6230,6230,6230,0
20240328,192200,44996292390,6230,6230,6230,6230,0
20240328,192100,44996292390,6230,6230,6230,6230,0
20240328,192000,44996292390,6230,6230,6230,6230,0
20240328,191900,44996292390,6230,6230,6230,6230,0
20240328,191800,44996292390,6230,6230,6230,6230,0
20240328,191700,44996292390,6230,6230,6230,6230,0
20240328,191600,44996292390,6230,6230,6230,6230,0
20240328,191500,44996292390,6230,6230,6230,6230,0
20240328,191400,44996292390,6230,6230,6230,6230,0
20240328,191300,44996292390,6230,6230,6230,6230,0
20240328,191200,44996292390,6230,6230,6230,6230,0
20240328,191100,44996292390,6230,6230,6230,6230,0
20240328,191000,44996292390,6230,6230,6230,6230,0
20240328,190900,44996292390,6230,6230,6230,6230,52644
20240328,190800,44996292390,6230,6230,6230,6230,0
20240328,190700,44996292390,6230,6230,6230,6230,0
20240328,190600,44996292390,6230,6230,6230,6230,0
20240328,190500,44996292390,6230,6230,6230,6230,0
20240328,190400,44996292390,6230,6230,6230,6230,0
20240328,190300,44996292390,6230,6230,6230,6230,0
20240328,190200,44996292390,6230,6230,6230,6230,0
20240328,190100,44996292390,6230,6230,6230,6230,0
20240328,190000,44996292390,6230,6230,6230,6230,0
20240328,185900,44996292390,6230,6230,6230,6230,0
20240328,185800,44996292390,6230,6230,6230,6230,0
20240328,185700,44996292390,6230,6230,6230,6230,0
20240328,185600,44996292390,6230,6230,6230,6230,0
20240328,185500,44996292390,6230,6230,6230,6230,0
20240328,185400,44996292390,6230,6230,6230,6230,0
20240328,185300,44996292390,6230,6230,6230,6230,0
20240328,185200,44996292390,6230,6230,6230,6230,0
20240328,185100,44996292390,6230,6230,6230,6230,0
20240328,185000,44996292390,6230,6230,6230,6230,0
20240328,184900,44996292390,6230,6230,6230,6230,0
20240328,184800,44996292390,6230,6230,6230,6230,0
20240328,184700,44996292390,6230,6230,6230,6230,0
20240328,184600,44996292390,6230,6230,6230,6230,0
20240328,184500,44996292390,6230,6230,6230,6230,0
20240328,184400,44996292390,6230,6230,6230,6230,0
20240328,184300,44996292390,6230,6230,6230,6230,0
20240328,184200,44996292390,6230,6230,6230,6230,0
20240328,184100,44996292390,6230,6230,6230,6230,0
20240328,184000,44996292390,6230,6230,6230,6230,0
20240328,183900,44996292390,6230,6230,6230,6230,52644
20240328,183800,44996292390,6230,6230,6230,6230,0
20240328,183700,44996292390,6230,6230,6230,6230,0
20240328,183600,44996292390,6230,6230,6230,6230,0
20240328,183500,44996292390,6230,6230,6230,6230,0
20240328,183400,44996292390,6230,6230,6230,6230,0
20240328,183300,44996292390,6230,6230,6230,6230,0
20240328,183200,44996292390,6230,6230,6230,6230,0
20240328,183100,44996292390,6230,6230,6230,6230,0
20240328,183000,44996292390,6230,6230,6230,6230,0
20240328,182900,44996292390,6230,6230,6230,6230,0
20240328,182800,44996292390,6230,6230,6230,6230,0
20240328,182700,44996292390,6230,6230,6230,6230,0
20240328,182600,44996292390,6230,6230,6230,6230,0
20240328,182500,44996292390,6230,6230,6230,6230,0
20240328,182400,44996292390,6230,6230,6230,6230,0
20240328,182300,44996292390,6230,6230,6230,6230,0
20240328,182200,44996292390,6230,6230,6230,6230,0
20240328,182100,44996292390,6230,6230,6230,6230,0
20240328,182000,44996292390,6230,6230,6230,6230,0
20240328,181900,44996292390,6230,6230,6230,6230,0
20240328,181800,44996292390,6230,6230,6230,6230,0
20240328,181700,44996292390,6230,6230,6230,6230,0
20240328,181600,44996292390,6230,6230,6230,6230,0
20240328,181500,44996292390,6230,6230,6230,6230,0
20240328,181400,44996292390,6230,6230,6230,6230,0
20240328,181300,44996292390,6230,6230,6230,6230,0
20240328,181200,44996292390,6230,6230,6230,6230,0
20240328,181100,44996292390,6230,6230,6230,6230,0
20240328,181000,44996292390,6230,6230,6230,6230,0
20240328,180900,44996292390,6230,6230,6230,6230,52644
20240328,180800,44996292390,6230,6230,6230,6230,0
20240328,180700,44996292390,6230,6230,6230,6230,0
20240328,180600,44996292390,6230,6230,6230,6230,0
20240328,180500,44996292390,6230,6230,6230,6230,0
20240328,180400,44996292390,6230,6230,6230,6230,0
20240328,180300,44996292390,6230,6230,6230,6230,0
20240328,180200,44996292390,6230,6230,6230,6230,0
20240328,180100,44996292390,6230,6230,6230,6230,0
20240328,180000,44996292390,6230,6230,6230,6230,0
20240328,175900,44996292390,6230,6230,6230,6230,0
20240328,175800,44996292390,6230,6230,6230,6230,0
20240328,175700,44996292390,6230,6230,6230,6230,0
20240328,175600,44996292390,6230,6230,6230,6230,0
20240328,175500,44996292390,6230,6230,6230,6230,0
20240328,175400,44996292390,6230,6230,6230,6230,0
20240328,175300,44996292390,6230,6230,6230,6230,0
20240328,175200,44996292390,6230,6230,6230,6230,0
20240328,175100,44996292390,6230,6230,6230,6230,0
20240328,175000,44996292390,6230,6230,6230,6230,0
20240328,174900,44996292390,6230,6230,6230,6230,0
20240328,174800,44996292390,6230,6230,6230,6230,0
20240328,174700,44996292390,6230,6230,6230,6230,0
20240328,174600,44996292390,6230,6230,6230,6230,0
20240328,174500,44996292390,6230,6230,6230,6230,0
20240328,174400,44996292390,6230,6230,6230,6230,0
20240328,174300,44996292390,6230,6230,6230,6230,0
20240328,174200,44996292390,6230,6230,6230,6230,0
20240328,174100,44996292390,6230,6230,6230,6230,0
20240328,174000,44996292390,6230,6230,6230,6230,0
20240328,173900,44996292390,6230,6230,6230,6230,52644
20240328,173800,44996292390,6230,6230,6230,6230,0
20240328,173700,44996292390,6230,6230,6230,6230,0
20240328,173600,44996292390,6230,6230,6230,6230,0
20240328,173500,44996292390,6230,6230,6230,6230,0
20240328,173400,44996292390,6230,6230,6230,6230,0
20240328,173300,44996292390,6230,6230,6230,6230,0
20240328,173200,44996292390,6230,6230,6230,6230,0
20240328,173100,44996292390,6230,6230,6230,6230,0
20240328,173000,44996292390,6230,6230,6230,6230,0
20240328,172900,44996292390,6230,6230,6230,6230,0
20240328,172800,44996292390,6230,6230,6230,6230,0
20240328,172700,44996292390,6230,6230,6230,6230,0
20240328,172600,44996292390,6230,6230,6230,6230,0
20240328,172500,44996292390,6230,6230,6230,6230,0
20240328,172400,44996292390,6230,6230,6230,6230,0
20240328,172300,44996292390,6230,6230,6230,6230,0
20240328,172200,44996292390,6230,6230,6230,6230,0
20240328,172100,44996292390,6230,6230,6230,6230,0
20240328,172000,44996292390,6230,6230,6230,6230,0
20240328,171900,44996292390,6230,6230,6230,6230,0
20240328,171800,44996292390,6230,6230,6230,6230,0
20240328,171700,44996292390,6230,6230,6230,6230,0
20240328,171600,44996292390,6230,6230,6230,6230,0
20240328,171500,44996292390,6230,6230,6230,6230,0
20240328,171400,44996292390,6230,6230,6230,6230,0
20240328,171300,44996292390,6230,6230,6230,6230,0
20240328,171200,44996292390,6230,6230,6230,6230,0
20240328,171100,44996292390,6230,6230,6230,6230,0
20240328,171000,44996292390,6230,6230,6230,6230,0
20240328,170900,44996292390,6230,6230,6230,6230,52644
20240328,170800,44996292390,6230,6230,6230,6230,0
20240328,170700,44996292390,6230,6230,6230,6230,0
20240328,170600,44996292390,6230,6230,6230,6230,0
20240328,170500,44996292390,6230,6230,6230,6230,0
20240328,170400,44996292390,6230,6230,6230,6230,0
20240328,170300,44996292390,6230,6230,6230,6230,0
20240328,170200,44996292390,6230,6230,6230,6230,0
20240328,170100,44996292390,6230,6230,6230,6230,0
20240328,170000,44996292390,6230,6230,6230,6230,0
20240328,165900,44996292390,6230,6230,6230,6230,0
20240328,165800,44996292390,6230,6230,6230,6230,0
20240328,165700,44996292390,6230,6230,6230,6230,0
20240328,165600,44996292390,6230,6230,6230,6230,0
20240328,165500,44996292390,6230,6230,6230,6230,0
20240328,165400,44996292390,6230,6230,6230,6230,0
20240328,165300,44996292390,6230,6230,6230,6230,0
20240328,165200,44996292390,6230,6230,6230,6230,0
20240328,165100,44996292390,6230,6230,6230,6230,0
20240328,165000,44996292390,6230,6230,6230,6230,0
20240328,164900,44996292390,6230,6230,6230,6230,0
20240328,164800,44996292390,6230,6230,6230,6230,0
20240328,164700,44996292390,6230,6230,6230,6230,0
20240328,164600,44996292390,6230,6230,6230,6230,0
20240328,164500,44996292390,6230,6230,6230,6230,0
20240328,164400,44996292390,6230,6230,6230,6230,0
20240328,164300,44996292390,6230,6230,6230,6230,0
20240328,164200,44996292390,6230,6230,6230,6230,0
20240328,164100,44996292390,6230,6230,6230,6230,0
20240328,164000,44996292390,6230,6230,6230,6230,0
20240328,163900,44996292390,6230,6230,6230,6230,52644
20240328,163800,44996292390,6230,6230,6230,6230,0
20240328,163700,44996292390,6230,6230,6230,6230,0
20240328,163600,44996292390,6230,6230,6230,6230,0
20240328,163500,44996292390,6230,6230,6230,6230,0
20240328,163400,44996292390,6230,6230,6230,6230,0
20240328,163300,44996292390,6230,6230,6230,6230,0
20240328,163200,44996292390,6230,6230,6230,6230,0
20240328,163100,44996292390,6230,6230,6230,6230,0
20240328,163000,44996292390,6230,6230,6230,6230,0
20240328,162900,44996292390,6230,6230,6230,6230,0
20240328,162800,44996292390,6230,6230,6230,6230,0
20240328,162700,44996292390,6230,6230,6230,6230,0
20240328,162600,44996292390,6230,6230,6230,6230,0
20240328,162500,44996292390,6230,6230,6230,6230,0
20240328,162400,44996292390,6230,6230,6230,6230,0
20240328,162300,44996292390,6230,6230,6230,6230,0
20240328,162200,44996292390,6230,6230,6230,6230,0
20240328,162100,44996292390,6230,6230,6230,6230,0
20240328,162000,44996292390,6230,6230,6230,6230,0
20240328,161900,44996292390,6230,6230,6230,6230,0
20240328,161800,44996292390,6230,6230,6230,6230,0
20240328,161700,44996292390,6230,6230,6230,6230,0
20240328,161600,44996292390,6230,6230,6230,6230,0
20240328,161500,44996292390,6230,6230,6230,6230,0
20240328,161400,44996292390,6230,6230,6230,6230,0
20240328,161300,44996292390,6230,6230,6230,6230,0
20240328,161200,44996292390,6230,6230,6230,6230,0
20240328,161100,44996292390,6230,6230,6230,6230,0
20240328,161000,44996292390,6230,6230,6230,6230,0
20240328,160900,44996292390,6230,6230,6230,6230,52644
20240328,160800,44996292390,6230,6230,6230,6230,0
20240328,160700,44996292390,6230,6230,6230,6230,0
20240328,160600,44996292390,6230,6230,6230,6230,0
20240328,160500,44996292390,6230,6230,6230,6230,0
20240328,160400,44996292390,6230,6230,6230,6230,0
20240328,160300,44996292390,6230,6230,6230,6230,0
20240328,160200,44996292390,6230,6230,6230,6230,0
20240328,160100,44996292390,6230,6230,6230,6230,0
20240328,160000,44996292390,6230,6230,6230,6230,0
20240328,155900,44996292390,6230,6230,6230,6230,0
20240328,155800,44996292390,6230,6230,6230,6230,0
20240328,155700,44996292390,6230,6230,6230,6230,0
20240328,155600,44996292390,6230,6230,6230,6230,0
20240328,155500,44996292390,6230,6230,6230,6230,0
20240328,155400,44996292390,6230,6230,6230,6230,0
20240328,155300,44996292390,6230,6230,6230,6230,0
20240328,155200,44996292390,6230,6230,6230,6230,0
20240328,155100,44996292390,6230,6230,6230,6230,0
20240328,155000,44996292390,6230,6230,6230,6230,0
20240328,154900,44996292390,6230,6230,6230,6230,0
20240328,154800,44996292390,6230,6230,6230,6230,0
20240328,154700,44996292390,6230,6230,6230,6230,0
20240328,154600,44996292390,6230,6230,6230,6230,0
20240328,154500,44996292390,6230,6230,6230,6230,0
20240328,154400,44996292390,6230,6230,6230,6230,0
20240328,154300,44996292390,6230,6230,6230,6230,0
20240328,154200,44996292390,6230,6230,6230,6230,0
20240328,154100,44996292390,6230,6230,6230,6230,0
20240328,154000,44996292390,6230,6230,6230,6230,0
20240328,153900,44996292390,6230,6230,6230,6230,52644
20240328,153800,44996292390,6230,6230,6230,6230,0
20240328,153700,44996292390,6230,6230,6230,6230,0
20240328,153600,44996292390,6230,6230,6230,6230,0
20240328,153500,44996292390,6230,6230,6230,6230,0
20240328,153400,44996292390,6230,6230,6230,6230,0
20240328,153300,44996292390,6230,6230,6230,6230,0
20240328,153200,44996292390,6230,6230,6230,6230,0
20240328,153100,44996292390,6230,6230,6230,6230,0
20240328,153000,44996292390,6230,6230,6230,6230,52644
20240328,152900,44668320270,6270,6270,6270,6270,0
20240328,152800,44668320270,6270,6270,6270,6270,0
20240328,152700,44668320270,6270,6270,6270,6270,0
20240328,152600,44668320270,6270,6270,6270,6270,0
20240328,152500,44668320270,6270,6270,6270,6270,0
20240328,152400,44668320270,6270,6270,6270,6270,0
20240328,152300,44668320270,6270,6270,6270,6270,0
20240328,152200,44668320270,6270,6270,6270,6270,0
20240328,152100,44668320270,6270,6270,6270,6270,0
20240328,152000,44668320270,6270,6270,6270,6270,0
20240328,151900,44668320270,6270,6260,6280,6250,12106
20240328,151800,44592462840,6260,6270,6280,6260,7943
20240328,151700,44542656240,6280,6280,6290,6270,9999
20240328,151600,44479849870,6280,6270,6290,6270,8706
20240328,151500,44425187320,6270,6280,6290,6260,11974
20240328,151400,44350047160,6280,6280,6290,6270,5201
20240328,151300,44317373910,6280,6270,6290,6270,2669
20240328,151200,44300614140,6270,6240,6270,6240,9732
20240328,151100,44239736120,6240,6240,6250,6240,5942
20240328,151000,44202644780,6240,6230,6250,6210,18827
20240328,150900,44085366930,6220,6240,6240,6220,7419
20240328,150800,44039171690,6240,6250,6250,6240,4282
20240328,150700,44012449370,6250,6240,6250,6240,6074
20240328,150600,43974526910,6250,6230,6250,6230,4333
20240328,150500,43947499600,6220,6230,6240,6210,10193
20240328,150400,43884056840,6230,6240,6250,6230,3903
20240328,150300,43859709340,6230,6240,6240,6230,7206
20240328,150200,43814799860,6240,6240,6260,6230,8287
20240328,150100,43763080060,6240,6260,6260,6240,13015
20240328,150000,43681819420,6250,6260,6260,6240,4548
20240328,145900,43653409320,6260,6280,6280,6240,18987
20240328,145800,43534585900,6280,6290,6290,6280,3505
20240328,145700,43512569920,6290,6290,6300,6280,2009
20240328,145600,43499941810,6300,6300,6300,6280,2431
20240328,145500,43484626900,6290,6300,6300,6290,1431
20240328,145400,43475618800,6300,6300,6310,6300,3289
20240328,145300,43454889780,6300,6290,6310,6280,2777
20240328,145200,43437395450,6300,6280,6300,6270,2062
20240328,145100,43424447410,6280,6280,6290,6270,1163
20240328,145000,43417144500,6270,6280,6290,6270,8827
20240328,144900,43361755600,6290,6280,6290,6280,2201
20240328,144800,43347927630,6280,6290,6290,6280,2233
20240328,144700,43333883440,6300,6300,6300,6300,2464
20240328,144600,43318360240,6300,6320,6320,6300,4043
20240328,144500,43292869570,6330,6310,6330,6310,5970
20240328,144400,43255144370,6310,6320,6320,6300,3831
20240328,144300,43230952200,6310,6280,6320,6270,8845
20240328,144200,43175228430,6280,6290,6300,6270,13405
20240328,144100,43090994970,6290,6290,6290,6280,11404
20240328,144000,43019298150,6290,6300,6300,6290,4195
20240328,143900,42992888760,6300,6310,6320,6290,17495
20240328,143800,42882626860,6320,6320,6320,6310,885
20240328,143700,42877042130,6320,6310,6320,6310,1516
20240328,143600,42867471560,6310,6320,6320,6310,2200
20240328,143500,42853587960,6310,6310,6320,6310,2390
20240328,143400,42838505130,6310,6320,6320,6310,508
20240328,143300,42835296580,6320,6320,6320,6310,1814
20240328,143200,42823842380,6320,6330,6330,6320,344
20240328,143100,42821666980,6330,6330,6330,6330,1798
20240328,143000,42810285640,6330,6310,6330,6310,5319
20240328,142900,42776664800,6310,6310,6320,6310,3451
20240328,142800,42754884640,6310,6310,6310,6310,3818
20240328,142700,42730793060,6310,6320,6320,6310,2045
20240328,142600,42717881370,6320,6330,6330,6310,9512
20240328,142500,42657846140,6330,6320,6330,6310,2966
20240328,142400,42639101420,6320,6330,6330,6320,7203
20240328,142300,42593553580,6330,6350,6350,6330,1332
20240328,142200,42585121960,6330,6340,6340,6330,1020
20240328,142100,42578658260,6330,6340,6340,6330,778
20240328,142000,42573731430,6340,6360,6360,6340,122
20240328,141900,42572955780,6360,6340,6360,6330,1741
20240328,141800,42561913830,6340,6350,6350,6340,2125
20240328,141700,42548427080,6350,6350,6350,6340,1210
20240328,141600,42540743680,6360,6350,6360,6340,177
20240328,141500,42539620780,6360,6350,6360,6340,1581
20240328,141400,42529579160,6360,6350,6360,6350,808
20240328,141300,42524445740,6350,6340,6350,6340,705
20240328,141200,42519973150,6340,6340,6350,6340,218
20240328,141100,42518590980,6340,6360,6360,6340,628
20240328,141000,42514607450,6340,6360,6360,6330,210
20240328,140900,42513277180,6330,6320,6360,6310,4576
20240328,140800,42484276770,6320,6330,6330,6320,2663
20240328,140700,42467432510,6330,6320,6330,6320,2673
20240328,140600,42450530270,6320,6330,6330,6320,579
20240328,140500,42446869710,6330,6320,6330,6320,2682
20240328,140400,42429903030,6320,6330,6330,6320,2745
20240328,140300,42412536700,6330,6330,6340,6320,1758
20240328,140200,42401408300,6330,6330,6340,6330,3152
20240328,140100,42381430420,6330,6330,6340,6330,2864
20240328,140000,42363290470,6340,6330,6340,6320,2943
20240328,135900,42344660930,6320,6320,6330,6320,4380
20240328,135800,42316977930,6330,6320,6330,6310,8476
20240328,135700,42263353240,6330,6320,6330,6310,6448
20240328,135600,42222605430,6330,6360,6360,6320,21788
20240328,135500,42084544800,6360,6360,6360,6350,2985
20240328,135400,42065571160,6360,6370,6370,6360,1973
20240328,135300,42053021980,6360,6360,6370,6350,3870
20240328,135200,42028399420,6350,6360,6360,6350,10045
20240328,135100,41964580420,6370,6360,6370,6360,1705
20240328,135000,41953732090,6360,6360,6370,6360,1281
20240328,134900,41945572300,6360,6370,6370,6360,709
20240328,134800,41941063040,6380,6360,6380,6360,333
20240328,134700,41938943470,6360,6370,6370,6360,1000
20240328,134600,41932582540,6360,6360,6370,6360,1021
20240328,134500,41926088290,6360,6380,6380,6360,544
20240328,134400,41922625330,6370,6350,6370,6350,3793
20240328,134300,41898531690,6350,6370,6370,6350,7713
20240328,134200,41849520560,6370,6370,6370,6360,1392
20240328,134100,41840660760,6370,6370,6380,6360,7425
20240328,134000,41793406200,6370,6370,6390,6370,858
20240328,133900,41787940710,6380,6380,6390,6370,902
20240328,133800,41782189820,6370,6390,6390,6370,939
20240328,133700,41776204900,6390,6360,6390,6360,2057
20240328,133600,41763081780,6380,6370,6380,6360,7759
20240328,133500,41713668320,6370,6370,6370,6360,4564
20240328,133400,41684615180,6360,6370,6380,6360,9061
20240328,133300,41626943650,6370,6370,6380,6370,2278
20240328,133200,41612427770,6370,6370,6380,6370,838
20240328,133100,41607085000,6370,6390,6390,6370,9677
20240328,133000,41545430360,6390,6390,6390,6380,972
20240328,132900,41539228260,6390,6390,6400,6380,1418
20240328,132800,41530176670,6400,6400,6400,6390,252
20240328,132700,41528564840,6400,6400,6400,6390,317
20240328,132600,41526539060,6400,6400,6400,6390,3310
20240328,132500,41505387210,6390,6390,6390,6380,1108
20240328,132400,41498308660,6380,6390,6390,6380,3457
20240328,132300,41476243940,6390,6390,6390,6380,1012
20240328,132200,41469785660,6390,6380,6390,6380,1840
20240328,132100,41458046060,6380,6380,6390,6380,2292
20240328,132000,41443423090,6380,6380,6390,6380,1685
20240328,131900,41432671530,6390,6380,6390,6370,6334
20240328,131800,41392279720,6380,6380,6390,6370,8657
20240328,131700,41337026750,6380,6390,6390,6380,18001
20240328,131600,41222169950,6390,6400,6400,6380,9599
20240328,131500,41160878020,6390,6410,6410,6390,4403
20240328,131400,41132735680,6410,6390,6410,6380,8048
20240328,131300,41081339710,6400,6390,6410,6380,3193
20240328,131200,41060953980,6390,6410,6410,6380,4487
20240328,131100,41032285780,6410,6410,6430,6410,1694
20240328,131000,41021425820,6430,6410,6430,6390,3043
20240328,130900,41001929570,6390,6410,6410,6390,2262
20240328,130800,40987475290,6410,6400,6410,6380,4904
20240328,130700,40956139090,6410,6400,6410,6390,5136
20240328,130600,40923304700,6400,6400,6410,6400,208
20240328,130500,40921972490,6410,6390,6410,6390,1275
20240328,130400,40913819070,6400,6420,6430,6390,3226
20240328,130300,40893150840,6420,6410,6420,6400,1830
20240328,130200,40881416760,6420,6410,6420,6400,502
20240328,130100,40878199050,6410,6400,6410,6390,16365
20240328,130000,40773476140,6400,6390,6400,6390,3754
20240328,125900,40749486510,6390,6400,6400,6390,1073
20240328,125800,40742629860,6390,6390,6390,6390,2234
20240328,125700,40728354600,6390,6380,6400,6380,6690
20240328,125600,40685605630,6380,6390,6400,6380,13839
20240328,125500,40597197350,6390,6400,6400,6390,4231
20240328,125400,40570145820,6400,6400,6410,6400,2165
20240328,125300,40556289790,6400,6410,6410,6400,2927
20240328,125200,40537550480,6400,6410,6420,6400,2406
20240328,125100,40522135690,6410,6400,6410,6400,2358
20240328,125000,40507030720,6410,6410,6420,6400,6197
20240328,124900,40467307950,6410,6420,6420,6410,833
20240328,124800,40461965130,6420,6420,6420,6400,186
20240328,124700,40460772990,6420,6410,6420,6400,6572
20240328,124600,40418707230,6400,6400,6420,6400,4283
20240328,124500,40391286640,6400,6410,6420,6400,1527
20240328,124400,40381501910,6410,6420,6420,6410,822
20240328,124300,40376231110,6420,6410,6420,6410,203
20240328,124200,40374928890,6410,6420,6420,6410,2329
20240328,124100,40359998980,6420,6410,6420,6400,2751
20240328,124000,40342369270,6400,6430,6430,6400,5914
20240328,123900,40304452880,6420,6420,6430,6420,1607
20240328,123800,40294135830,6410,6420,6420,6410,1845
20240328,123700,40282307150,6410,6420,6420,6410,456
20240328,123600,40279382380,6420,6420,6430,6400,13242
20240328,123500,40194497310,6430,6430,6440,6420,1002
20240328,123400,40188062740,6440,6430,6440,6420,1880
20240328,123300,40175978990,6430,6450,6450,6430,1356
20240328,123200,40167259870,6430,6430,6450,6430,1275
20240328,123100,40159061340,6450,6440,6450,6430,1845
20240328,123000,40147183970,6440,6430,6440,6430,2066
20240328,122900,40133898250,6430,6450,6450,6430,1449
20240328,122800,40124568110,6440,6450,6450,6440,1062
20240328,122700,40117728810,6450,6450,6460,6450,552
20240328,122600,40114168390,6460,6450,6460,6450,1199
20240328,122500,40106434180,6460,6460,6460,6450,1035
20240328,122400,40099758280,6460,6460,6460,6450,1165
20240328,122300,40092234330,6460,6460,6460,6450,75
20240328,122200,40091750170,6460,6460,6460,6450,315
20240328,122100,40089717900,6460,6450,6460,6450,565
20240328,122000,40086072030,6450,6450,6470,6450,2427
20240328,121900,40070409950,6460,6470,6470,6450,701
20240328,121800,40065881480,6470,6460,6470,6460,1607
20240328,121700,40055500220,6460,6450,6460,6450,622
20240328,121600,40051486820,6460,6460,6460,6450,167
20240328,121500,40050408690,6460,6460,6460,6460,523
20240328,121400,40047030110,6460,6460,6460,6450,1062
20240328,121300,40040177110,6460,6440,6460,6430,3018
20240328,121200,40020730450,6440,6440,6440,6430,751
20240328,121100,40015901050,6440,6430,6440,6430,2121
20240328,121000,40002263000,6430,6420,6440,6420,346
20240328,120900,40000041140,6440,6430,6440,6420,188
20240328,120800,39998834140,6430,6420,6440,6420,1315
20240328,120700,39990390440,6420,6430,6430,6420,137
20240328,120600,39989510850,6420,6430,6430,6420,415
20240328,120500,39986845930,6430,6430,6440,6430,146
20240328,120400,39985907050,6440,6440,6440,6420,193
20240328,120300,39984665620,6440,6420,6440,6420,138
20240328,120200,39983779320,6420,6410,6420,6410,1158
20240328,120100,39976349170,6420,6420,6420,6400,14276
20240328,120000,39884933620,6410,6430,6430,6410,1169
20240328,115900,39877435460,6440,6410,6440,6410,1683
20240328,115800,39866628570,6430,6420,6430,6410,1298
20240328,115700,39858300000,6420,6430,6430,6420,233
20240328,115600,39856804000,6430,6430,6430,6400,3148
20240328,115500,39836597040,6420,6420,6430,6420,580
20240328,115400,39832870930,6420,6420,6420,6420,395
20240328,115300,39830335030,6420,6430,6430,6420,462
20240328,115200,39827368320,6410,6420,6420,6410,11487
20240328,115100,39753722430,6410,6430,6430,6410,2198
20240328,115000,39739609200,6430,6440,6440,6420,1686
20240328,114900,39728770610,6440,6440,6440,6440,442
20240328,114800,39725924130,6440,6420,6440,6420,188
20240328,114700,39724716310,6420,6430,6440,6420,4290
20240328,114600,39697158130,6440,6440,6440,6430,245
20240328,114500,39695582730,6440,6440,6440,6440,2612
20240328,114400,39678761450,6440,6440,6440,6440,136
20240328,114300,39677885610,6440,6450,6460,6440,2706
20240328,114200,39660450280,6450,6450,6460,6450,1258
20240328,114100,39652336170,6450,6450,6450,6440,1031
20240328,114000,39645694960,6440,6450,6450,6440,2016
20240328,113900,39632708980,6440,6440,6460,6440,617
20240328,113800,39628733000,6440,6440,6450,6440,2082
20240328,113700,39615324310,6450,6460,6460,6450,1820
20240328,113600,39603580500,6470,6470,6470,6460,1157
20240328,113500,39596104890,6470,6470,6480,6460,1847
20240328,113400,39584152200,6470,6450,6470,6450,5593
20240328,113300,39548020070,6450,6430,6450,6430,2525
20240328,113200,39531751300,6430,6440,6450,6420,1976
20240328,113100,39519047820,6430,6430,6440,6420,785
20240328,113000,39513997430,6430,6430,6430,6420,1455
20240328,112900,39504644920,6430,6430,6430,6420,1340
20240328,112800,39496038110,6430,6420,6430,6420,611
20240328,112700,39492114990,6420,6430,6430,6420,3349
20240328,112600,39470605700,6440,6430,6440,6430,697
20240328,112500,39466122990,6420,6410,6430,6410,1017
20240328,112400,39459595010,6410,6410,6430,6410,4206
20240328,112300,39432630370,6410,6400,6410,6400,4934
20240328,112200,39401048480,6400,6420,6430,6400,6326
20240328,112100,39360492310,6430,6420,6430,6420,1803
20240328,112000,39348905330,6420,6400,6430,6400,1985
20240328,111900,39336183360,6400,6410,6430,6400,14927
20240328,111800,39240556270,6420,6420,6420,6410,6567
20240328,111700,39198449600,6420,6440,6450,6420,9109
20240328,111600,39139938120,6440,6440,6450,6440,2632
20240328,111500,39122988030,6440,6460,6470,6440,2689
20240328,111400,39105642000,6460,6460,6470,6450,2674
20240328,111300,39088360660,6470,6460,6470,6460,925
20240328,111200,39082384270,6470,6470,6470,6460,683
20240328,111100,39077965270,6470,6460,6470,6450,1121
20240328,111000,39070724030,6460,6450,6470,6450,1354
20240328,110900,39061987940,6450,6450,6460,6440,3424
20240328,110800,39039911630,6450,6450,6450,6440,2309
20240328,110700,39025033290,6450,6450,6460,6450,5643
20240328,110600,38988635880,6450,6460,6460,6450,2927
20240328,110500,38969748940,6460,6470,6470,6460,7672
20240328,110400,38920173070,6470,6470,6480,6470,2367
20240328,110300,38904853230,6480,6480,6490,6480,1644
20240328,110200,38894197580,6480,6500,6500,6480,8119
20240328,110100,38841526450,6500,6500,6510,6490,4483
20240328,110000,38812363980,6510,6500,6510,6500,7079
20240328,105900,38766315630,6500,6500,6500,6490,3682
20240328,105800,38742398490,6500,6490,6500,6480,3551
20240328,105700,38719329170,6490,6500,6510,6480,19388
20240328,105600,38593467430,6490,6480,6500,6480,11004
20240328,105500,38522030440,6490,6470,6500,6470,9084
20240328,105400,38463128190,6460,6480,6480,6460,3423
20240328,105300,38441007060,6470,6480,6480,6470,3972
20240328,105200,38415307890,6480,6450,6480,6450,3617
20240328,105100,38391903830,6450,6470,6470,6450,1367
20240328,105000,38383074610,6460,6460,6470,6450,2078
20240328,104900,38369650640,6460,6460,6460,6450,1924
20240328,104800,38357229100,6460,6460,6470,6450,1158
20240328,104700,38349754340,6450,6460,6470,6450,4274
20240328,104600,38322155960,6460,6460,6470,6450,1135
20240328,104500,38314825380,6470,6480,6480,6450,1971
20240328,104400,38302088700,6480,6460,6480,6450,3293
20240328,104300,38280813610,6450,6440,6460,6440,2533
20240328,104200,38264487970,6440,6460,6460,6430,6754
20240328,104100,38220955360,6470,6450,6470,6450,4320
20240328,104000,38193048460,6450,6460,6470,6450,2398
20240328,103900,38177557870,6460,6470,6490,6460,7167
20240328,103800,38131121010,6470,6440,6480,6440,6358
20240328,103700,38090023360,6440,6440,6440,6420,956
20240328,103600,38083878170,6450,6420,6450,6420,1239
20240328,103500,38075918780,6420,6430,6450,6420,5476
20240328,103400,38040725670,6420,6420,6450,6420,4113
20240328,103300,38014273720,6430,6430,6440,6420,1661
20240328,103200,38003606400,6430,6440,6440,6430,7711
20240328,103100,37954000400,6440,6450,6450,6440,4339
20240328,103000,37926049330,6450,6450,6460,6440,3324
20240328,102900,37904618800,6450,6460,6460,6450,2264
20240328,102800,37890006540,6460,6460,6470,6460,1475
20240328,102700,37880476210,6460,6460,6470,6460,2374
20240328,102600,37865135520,6460,6460,6460,6450,2728
20240328,102500,37847512650,6460,6460,6470,6460,6504
20240328,102400,37805495560,6460,6480,6480,6460,6293
20240328,102300,37764754560,6480,6450,6480,6440,6906
20240328,102200,37720097950,6440,6450,6450,6440,2084
20240328,102100,37706669700,6450,6450,6450,6440,2696
20240328,102000,37689291930,6440,6440,6440,6430,5904
20240328,101900,37651311970,6440,6430,6440,6420,5382
20240328,101800,37616704410,6430,6420,6440,6390,9161
20240328,101700,37557895100,6400,6390,6410,6380,9303
20240328,101600,37498346380,6390,6390,6400,6380,7060
20240328,101500,37453269690,6390,6410,6410,6380,13006
20240328,101400,37370153080,6410,6410,6430,6400,12871
20240328,101300,37287669080,6410,6400,6420,6400,1249
20240328,101200,37279666880,6400,6400,6420,6400,4835
20240328,101100,37248681790,6410,6400,6410,6390,8837
20240328,101000,37192139920,6390,6380,6410,6380,10574
20240328,100900,37124504580,6400,6420,6430,6380,56027
20240328,100800,36765971220,6420,6440,6440,6420,15305
20240328,100700,36667577900,6440,6440,6450,6430,11331
20240328,100600,36594618260,6450,6460,6480,6450,4408
20240328,100500,36566160050,6470,6460,6480,6460,5468
20240328,100400,36530794420,6460,6450,6490,6450,13585
20240328,100300,36442858510,6450,6420,6460,6420,13924
20240328,100200,36353244310,6420,6410,6430,6410,7988
20240328,100100,36301958850,6420,6430,6440,6400,36934
20240328,100000,36065111380,6420,6450,6450,6420,13208
20240328,095900,35980166300,6440,6460,6470,6430,27372
20240328,095800,35803769770,6460,6460,6480,6450,12343
20240328,095700,35724022380,6460,6480,6490,6440,35015
20240328,095600,35497868670,6480,6500,6510,6480,8746
20240328,095500,35441116640,6490,6520,6520,6490,16414
20240328,095400,35334386150,6510,6520,6530,6510,7935
20240328,095300,35282655620,6530,6530,6550,6530,11344
20240328,095200,35208514480,6530,6530,6540,6520,7493
20240328,095100,35159579200,6530,6530,6550,6530,13234
20240328,095000,35073092350,6530,6520,6530,6510,12218
20240328,094900,34993454040,6520,6510,6530,6500,30403
20240328,094800,34795414470,6510,6480,6510,6460,35413
20240328,094700,34566090320,6480,6510,6510,6430,50132
20240328,094600,34241909720,6520,6500,6530,6470,64209
20240328,094500,33824535690,6510,6560,6570,6510,58056
20240328,094400,33445582110,6570,6560,6570,6560,10184
20240328,094300,33378753050,6560,6580,6600,6560,17127
20240328,094200,33266257190,6580,6630,6630,6580,19986
20240328,094100,33134145140,6630,6610,6640,6600,16362
20240328,094000,33025817940,6610,6560,6610,6550,14302
20240328,093900,32931704580,6560,6580,6580,6550,44133
20240328,093800,32642014160,6570,6610,6610,6570,20613
20240328,093700,32506308500,6610,6580,6620,6580,20246
20240328,093600,32372704490,6580,6550,6600,6550,44077
20240328,093500,32082858960,6550,6650,6650,6550,97125
20240328,093400,31441445990,6650,6640,6660,6630,34734
20240328,093300,31210462610,6640,6630,6640,6620,44263
20240328,093200,30917054830,6630,6720,6720,6600,157663
20240328,093100,29867084780,6710,6800,6800,6710,78192
20240328,093000,29339874530,6820,6820,6830,6780,23045
20240328,092900,29183144440,6810,6830,6840,6810,12891
20240328,092800,29095227830,6830,6860,6870,6810,64545
20240328,092700,28653344950,6840,6780,6860,6780,54403
20240328,092600,28281771330,6790,6750,6790,6740,13628
20240328,092500,28189548050,6740,6790,6790,6740,42830
20240328,092400,27900140270,6790,6740,6790,6720,59454
20240328,092300,27498820750,6740,6790,6800,6730,62720
20240328,092200,27074991270,6800,6800,6820,6790,14432
20240328,092100,26976862310,6800,6830,6830,6770,36546
20240328,092000,26728604640,6830,6850,6860,6810,26909
20240328,091900,26544759630,6850,6830,6860,6820,37367
20240328,091800,26288840990,6820,6760,6830,6750,49601
20240328,091700,25951608860,6770,6810,6840,6750,91055
20240328,091600,25333719810,6810,6890,6900,6800,85251
20240328,091500,24749976930,6890,6840,6900,6830,88595
20240328,091400,24140604370,6830,6840,6850,6800,125090
20240328,091300,23287732160,6840,6890,6900,6800,180299
20240328,091200,22054788530,6890,6940,6950,6870,141225
20240328,091100,21080640950,6940,6950,7000,6930,150332
20240328,091000,20034058600,6980,7030,7140,6920,504875
20240328,090900,16474073000,7030,6900,7040,6900,258310
20240328,090800,14669995640,6890,6920,6950,6870,117188
20240328,090700,13861105630,6920,6940,6970,6920,126682
20240328,090600,12980677750,6950,7000,7000,6870,240193
20240328,090500,11315706690,6990,6860,7000,6840,427314
20240328,090400,8347860080,6860,6790,6870,6780,242618
20240328,090300,6687208150,6790,6790,6830,6740,168595
20240328,090200,5544701600,6790,6770,6850,6760,211073
20240328,090100,4106545750,6770,6710,6850,6700,291978
20240328,090000,2126683190,6700,6730,6740,6650,316727