stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,205300,66999038560,8470,8470,8470,8470,43819
20240327,205200,66999038560,8470,8470,8470,8470,0
20240327,205100,66999038560,8470,8470,8470,8470,0
20240327,205000,66999038560,8470,8470,8470,8470,0
20240327,204900,66999038560,8470,8470,8470,8470,0
20240327,204800,66999038560,8470,8470,8470,8470,0
20240327,204700,66999038560,8470,8470,8470,8470,0
20240327,204600,66999038560,8470,8470,8470,8470,0
20240327,204500,66999038560,8470,8470,8470,8470,0
20240327,204400,66999038560,8470,8470,8470,8470,0
20240327,204300,66999038560,8470,8470,8470,8470,0
20240327,204200,66999038560,8470,8470,8470,8470,0
20240327,204100,66999038560,8470,8470,8470,8470,0
20240327,204000,66999038560,8470,8470,8470,8470,0
20240327,203900,66999038560,8470,8470,8470,8470,0
20240327,203800,66999038560,8470,8470,8470,8470,0
20240327,203700,66999038560,8470,8470,8470,8470,0
20240327,203600,66999038560,8470,8470,8470,8470,0
20240327,203500,66999038560,8470,8470,8470,8470,0
20240327,203400,66999038560,8470,8470,8470,8470,0
20240327,203300,66999038560,8470,8470,8470,8470,0
20240327,203200,66999038560,8470,8470,8470,8470,0
20240327,203100,66999038560,8470,8470,8470,8470,0
20240327,203000,66999038560,8470,8470,8470,8470,0
20240327,202900,66999038560,8470,8470,8470,8470,0
20240327,202800,66999038560,8470,8470,8470,8470,0
20240327,202700,66999038560,8470,8470,8470,8470,0
20240327,202600,66999038560,8470,8470,8470,8470,0
20240327,202500,66999038560,8470,8470,8470,8470,0
20240327,202400,66999038560,8470,8470,8470,8470,0
20240327,202300,66999038560,8470,8470,8470,8470,43819
20240327,202200,66999038560,8470,8470,8470,8470,0
20240327,202100,66999038560,8470,8470,8470,8470,0
20240327,202000,66999038560,8470,8470,8470,8470,0
20240327,201900,66999038560,8470,8470,8470,8470,0
20240327,201800,66999038560,8470,8470,8470,8470,0
20240327,201700,66999038560,8470,8470,8470,8470,0
20240327,201600,66999038560,8470,8470,8470,8470,0
20240327,201500,66999038560,8470,8470,8470,8470,0
20240327,201400,66999038560,8470,8470,8470,8470,0
20240327,201300,66999038560,8470,8470,8470,8470,0
20240327,201200,66999038560,8470,8470,8470,8470,0
20240327,201100,66999038560,8470,8470,8470,8470,0
20240327,201000,66999038560,8470,8470,8470,8470,0
20240327,200900,66999038560,8470,8470,8470,8470,0
20240327,200800,66999038560,8470,8470,8470,8470,0
20240327,200700,66999038560,8470,8470,8470,8470,0
20240327,200600,66999038560,8470,8470,8470,8470,0
20240327,200500,66999038560,8470,8470,8470,8470,0
20240327,200400,66999038560,8470,8470,8470,8470,0
20240327,200300,66999038560,8470,8470,8470,8470,0
20240327,200200,66999038560,8470,8470,8470,8470,0
20240327,200100,66999038560,8470,8470,8470,8470,0
20240327,200000,66999038560,8470,8470,8470,8470,0
20240327,195900,66999038560,8470,8470,8470,8470,0
20240327,195800,66999038560,8470,8470,8470,8470,0
20240327,195700,66999038560,8470,8470,8470,8470,0
20240327,195600,66999038560,8470,8470,8470,8470,0
20240327,195500,66999038560,8470,8470,8470,8470,0
20240327,195400,66999038560,8470,8470,8470,8470,0
20240327,195300,66999038560,8470,8470,8470,8470,43819
20240327,195200,66999038560,8470,8470,8470,8470,0
20240327,195100,66999038560,8470,8470,8470,8470,0
20240327,195000,66999038560,8470,8470,8470,8470,0
20240327,194900,66999038560,8470,8470,8470,8470,0
20240327,194800,66999038560,8470,8470,8470,8470,0
20240327,194700,66999038560,8470,8470,8470,8470,0
20240327,194600,66999038560,8470,8470,8470,8470,0
20240327,194500,66999038560,8470,8470,8470,8470,0
20240327,194400,66999038560,8470,8470,8470,8470,0
20240327,194300,66999038560,8470,8470,8470,8470,0
20240327,194200,66999038560,8470,8470,8470,8470,0
20240327,194100,66999038560,8470,8470,8470,8470,0
20240327,194000,66999038560,8470,8470,8470,8470,0
20240327,193900,66999038560,8470,8470,8470,8470,0
20240327,193800,66999038560,8470,8470,8470,8470,0
20240327,193700,66999038560,8470,8470,8470,8470,0
20240327,193600,66999038560,8470,8470,8470,8470,0
20240327,193500,66999038560,8470,8470,8470,8470,0
20240327,193400,66999038560,8470,8470,8470,8470,0
20240327,193300,66999038560,8470,8470,8470,8470,0
20240327,193200,66999038560,8470,8470,8470,8470,0
20240327,193100,66999038560,8470,8470,8470,8470,0
20240327,193000,66999038560,8470,8470,8470,8470,0
20240327,192900,66999038560,8470,8470,8470,8470,0
20240327,192800,66999038560,8470,8470,8470,8470,0
20240327,192700,66999038560,8470,8470,8470,8470,0
20240327,192600,66999038560,8470,8470,8470,8470,0
20240327,192500,66999038560,8470,8470,8470,8470,0
20240327,192400,66999038560,8470,8470,8470,8470,0
20240327,192300,66999038560,8470,8470,8470,8470,43819
20240327,192200,66999038560,8470,8470,8470,8470,0
20240327,192100,66999038560,8470,8470,8470,8470,0
20240327,192000,66999038560,8470,8470,8470,8470,0
20240327,191900,66999038560,8470,8470,8470,8470,0
20240327,191800,66999038560,8470,8470,8470,8470,0
20240327,191700,66999038560,8470,8470,8470,8470,0
20240327,191600,66999038560,8470,8470,8470,8470,0
20240327,191500,66999038560,8470,8470,8470,8470,0
20240327,191400,66999038560,8470,8470,8470,8470,0
20240327,191300,66999038560,8470,8470,8470,8470,0
20240327,191200,66999038560,8470,8470,8470,8470,0
20240327,191100,66999038560,8470,8470,8470,8470,0
20240327,191000,66999038560,8470,8470,8470,8470,0
20240327,190900,66999038560,8470,8470,8470,8470,0
20240327,190800,66999038560,8470,8470,8470,8470,0
20240327,190700,66999038560,8470,8470,8470,8470,0
20240327,190600,66999038560,8470,8470,8470,8470,0
20240327,190500,66999038560,8470,8470,8470,8470,0
20240327,190400,66999038560,8470,8470,8470,8470,0
20240327,190300,66999038560,8470,8470,8470,8470,0
20240327,190200,66999038560,8470,8470,8470,8470,0
20240327,190100,66999038560,8470,8470,8470,8470,0
20240327,190000,66999038560,8470,8470,8470,8470,0
20240327,185900,66999038560,8470,8470,8470,8470,0
20240327,185800,66999038560,8470,8470,8470,8470,0
20240327,185700,66999038560,8470,8470,8470,8470,0
20240327,185600,66999038560,8470,8470,8470,8470,0
20240327,185500,66999038560,8470,8470,8470,8470,0
20240327,185400,66999038560,8470,8470,8470,8470,0
20240327,185300,66999038560,8470,8470,8470,8470,43819
20240327,185200,66999038560,8470,8470,8470,8470,0
20240327,185100,66999038560,8470,8470,8470,8470,0
20240327,185000,66999038560,8470,8470,8470,8470,0
20240327,184900,66999038560,8470,8470,8470,8470,0
20240327,184800,66999038560,8470,8470,8470,8470,0
20240327,184700,66999038560,8470,8470,8470,8470,0
20240327,184600,66999038560,8470,8470,8470,8470,0
20240327,184500,66999038560,8470,8470,8470,8470,0
20240327,184400,66999038560,8470,8470,8470,8470,0
20240327,184300,66999038560,8470,8470,8470,8470,0
20240327,184200,66999038560,8470,8470,8470,8470,0
20240327,184100,66999038560,8470,8470,8470,8470,0
20240327,184000,66999038560,8470,8470,8470,8470,0
20240327,183900,66999038560,8470,8470,8470,8470,0
20240327,183800,66999038560,8470,8470,8470,8470,0
20240327,183700,66999038560,8470,8470,8470,8470,0
20240327,183600,66999038560,8470,8470,8470,8470,0
20240327,183500,66999038560,8470,8470,8470,8470,0
20240327,183400,66999038560,8470,8470,8470,8470,0
20240327,183300,66999038560,8470,8470,8470,8470,0
20240327,183200,66999038560,8470,8470,8470,8470,0
20240327,183100,66999038560,8470,8470,8470,8470,0
20240327,183000,66999038560,8470,8470,8470,8470,0
20240327,182900,66999038560,8470,8470,8470,8470,0
20240327,182800,66999038560,8470,8470,8470,8470,0
20240327,182700,66999038560,8470,8470,8470,8470,0
20240327,182600,66999038560,8470,8470,8470,8470,0
20240327,182500,66999038560,8470,8470,8470,8470,0
20240327,182400,66999038560,8470,8470,8470,8470,0
20240327,182300,66999038560,8470,8470,8470,8470,43819
20240327,182200,66999038560,8470,8470,8470,8470,0
20240327,182100,66999038560,8470,8470,8470,8470,0
20240327,182000,66999038560,8470,8470,8470,8470,0
20240327,181900,66999038560,8470,8470,8470,8470,0
20240327,181800,66999038560,8470,8470,8470,8470,0
20240327,181700,66999038560,8470,8470,8470,8470,0
20240327,181600,66999038560,8470,8470,8470,8470,0
20240327,181500,66999038560,8470,8470,8470,8470,0
20240327,181400,66999038560,8470,8470,8470,8470,0
20240327,181300,66999038560,8470,8470,8470,8470,0
20240327,181200,66999038560,8470,8470,8470,8470,0
20240327,181100,66999038560,8470,8470,8470,8470,0
20240327,181000,66999038560,8470,8470,8470,8470,0
20240327,180900,66999038560,8470,8470,8470,8470,0
20240327,180800,66999038560,8470,8470,8470,8470,0
20240327,180700,66999038560,8470,8470,8470,8470,0
20240327,180600,66999038560,8470,8470,8470,8470,0
20240327,180500,66999038560,8470,8470,8470,8470,0
20240327,180400,66999038560,8470,8470,8470,8470,0
20240327,180300,66999038560,8470,8470,8470,8470,0
20240327,180200,66999038560,8470,8470,8470,8470,0
20240327,180100,66999038560,8470,8470,8470,8470,0
20240327,180000,66999038560,8470,8470,8470,8470,0
20240327,175900,66999038560,8470,8470,8470,8470,0
20240327,175800,66999038560,8470,8470,8470,8470,0
20240327,175700,66999038560,8470,8470,8470,8470,0
20240327,175600,66999038560,8470,8470,8470,8470,0
20240327,175500,66999038560,8470,8470,8470,8470,0
20240327,175400,66999038560,8470,8470,8470,8470,0
20240327,175300,66999038560,8470,8470,8470,8470,43819
20240327,175200,66999038560,8470,8470,8470,8470,0
20240327,175100,66999038560,8470,8470,8470,8470,0
20240327,175000,66999038560,8470,8470,8470,8470,0
20240327,174900,66999038560,8470,8470,8470,8470,0
20240327,174800,66999038560,8470,8470,8470,8470,0
20240327,174700,66999038560,8470,8470,8470,8470,0
20240327,174600,66999038560,8470,8470,8470,8470,0
20240327,174500,66999038560,8470,8470,8470,8470,0
20240327,174400,66999038560,8470,8470,8470,8470,0
20240327,174300,66999038560,8470,8470,8470,8470,0
20240327,174200,66999038560,8470,8470,8470,8470,0
20240327,174100,66999038560,8470,8470,8470,8470,0
20240327,174000,66999038560,8470,8470,8470,8470,0
20240327,173900,66999038560,8470,8470,8470,8470,0
20240327,173800,66999038560,8470,8470,8470,8470,0
20240327,173700,66999038560,8470,8470,8470,8470,0
20240327,173600,66999038560,8470,8470,8470,8470,0
20240327,173500,66999038560,8470,8470,8470,8470,0
20240327,173400,66999038560,8470,8470,8470,8470,0
20240327,173300,66999038560,8470,8470,8470,8470,0
20240327,173200,66999038560,8470,8470,8470,8470,0
20240327,173100,66999038560,8470,8470,8470,8470,0
20240327,173000,66999038560,8470,8470,8470,8470,0
20240327,172900,66999038560,8470,8470,8470,8470,0
20240327,172800,66999038560,8470,8470,8470,8470,0
20240327,172700,66999038560,8470,8470,8470,8470,0
20240327,172600,66999038560,8470,8470,8470,8470,0
20240327,172500,66999038560,8470,8470,8470,8470,0
20240327,172400,66999038560,8470,8470,8470,8470,0
20240327,172300,66999038560,8470,8470,8470,8470,43819
20240327,172200,66999038560,8470,8470,8470,8470,0
20240327,172100,66999038560,8470,8470,8470,8470,0
20240327,172000,66999038560,8470,8470,8470,8470,0
20240327,171900,66999038560,8470,8470,8470,8470,0
20240327,171800,66999038560,8470,8470,8470,8470,0
20240327,171700,66999038560,8470,8470,8470,8470,0
20240327,171600,66999038560,8470,8470,8470,8470,0
20240327,171500,66999038560,8470,8470,8470,8470,0
20240327,171400,66999038560,8470,8470,8470,8470,0
20240327,171300,66999038560,8470,8470,8470,8470,0
20240327,171200,66999038560,8470,8470,8470,8470,0
20240327,171100,66999038560,8470,8470,8470,8470,0
20240327,171000,66999038560,8470,8470,8470,8470,0
20240327,170900,66999038560,8470,8470,8470,8470,0
20240327,170800,66999038560,8470,8470,8470,8470,0
20240327,170700,66999038560,8470,8470,8470,8470,0
20240327,170600,66999038560,8470,8470,8470,8470,0
20240327,170500,66999038560,8470,8470,8470,8470,0
20240327,170400,66999038560,8470,8470,8470,8470,0
20240327,170300,66999038560,8470,8470,8470,8470,0
20240327,170200,66999038560,8470,8470,8470,8470,0
20240327,170100,66999038560,8470,8470,8470,8470,0
20240327,170000,66999038560,8470,8470,8470,8470,0
20240327,165900,66999038560,8470,8470,8470,8470,0
20240327,165800,66999038560,8470,8470,8470,8470,0
20240327,165700,66999038560,8470,8470,8470,8470,0
20240327,165600,66999038560,8470,8470,8470,8470,0
20240327,165500,66999038560,8470,8470,8470,8470,0
20240327,165400,66999038560,8470,8470,8470,8470,0
20240327,165300,66999038560,8470,8470,8470,8470,43819
20240327,165200,66999038560,8470,8470,8470,8470,0
20240327,165100,66999038560,8470,8470,8470,8470,0
20240327,165000,66999038560,8470,8470,8470,8470,0
20240327,164900,66999038560,8470,8470,8470,8470,0
20240327,164800,66999038560,8470,8470,8470,8470,0
20240327,164700,66999038560,8470,8470,8470,8470,0
20240327,164600,66999038560,8470,8470,8470,8470,0
20240327,164500,66999038560,8470,8470,8470,8470,0
20240327,164400,66999038560,8470,8470,8470,8470,0
20240327,164300,66999038560,8470,8470,8470,8470,0
20240327,164200,66999038560,8470,8470,8470,8470,0
20240327,164100,66999038560,8470,8470,8470,8470,0
20240327,164000,66999038560,8470,8470,8470,8470,0
20240327,163900,66999038560,8470,8470,8470,8470,0
20240327,163800,66999038560,8470,8470,8470,8470,0
20240327,163700,66999038560,8470,8470,8470,8470,0
20240327,163600,66999038560,8470,8470,8470,8470,0
20240327,163500,66999038560,8470,8470,8470,8470,0
20240327,163400,66999038560,8470,8470,8470,8470,0
20240327,163300,66999038560,8470,8470,8470,8470,0
20240327,163200,66999038560,8470,8470,8470,8470,0
20240327,163100,66999038560,8470,8470,8470,8470,0
20240327,163000,66999038560,8470,8470,8470,8470,0
20240327,162900,66999038560,8470,8470,8470,8470,0
20240327,162800,66999038560,8470,8470,8470,8470,0
20240327,162700,66999038560,8470,8470,8470,8470,0
20240327,162600,66999038560,8470,8470,8470,8470,0
20240327,162500,66999038560,8470,8470,8470,8470,0
20240327,162400,66999038560,8470,8470,8470,8470,0
20240327,162300,66999038560,8470,8470,8470,8470,43819
20240327,162200,66999038560,8470,8470,8470,8470,0
20240327,162100,66999038560,8470,8470,8470,8470,0
20240327,162000,66999038560,8470,8470,8470,8470,0
20240327,161900,66999038560,8470,8470,8470,8470,0
20240327,161800,66999038560,8470,8470,8470,8470,0
20240327,161700,66999038560,8470,8470,8470,8470,0
20240327,161600,66999038560,8470,8470,8470,8470,0
20240327,161500,66999038560,8470,8470,8470,8470,0
20240327,161400,66999038560,8470,8470,8470,8470,0
20240327,161300,66999038560,8470,8470,8470,8470,0
20240327,161200,66999038560,8470,8470,8470,8470,0
20240327,161100,66999038560,8470,8470,8470,8470,0
20240327,161000,66999038560,8470,8470,8470,8470,0
20240327,160900,66999038560,8470,8470,8470,8470,0
20240327,160800,66999038560,8470,8470,8470,8470,0
20240327,160700,66999038560,8470,8470,8470,8470,0
20240327,160600,66999038560,8470,8470,8470,8470,0
20240327,160500,66999038560,8470,8470,8470,8470,0
20240327,160400,66999038560,8470,8470,8470,8470,0
20240327,160300,66999038560,8470,8470,8470,8470,0
20240327,160200,66999038560,8470,8470,8470,8470,0
20240327,160100,66999038560,8470,8470,8470,8470,0
20240327,160000,66999038560,8470,8470,8470,8470,0
20240327,155900,66999038560,8470,8470,8470,8470,0
20240327,155800,66999038560,8470,8470,8470,8470,0
20240327,155700,66999038560,8470,8470,8470,8470,0
20240327,155600,66999038560,8470,8470,8470,8470,0
20240327,155500,66999038560,8470,8470,8470,8470,0
20240327,155400,66999038560,8470,8470,8470,8470,0
20240327,155300,66999038560,8470,8470,8470,8470,43819
20240327,155200,66999038560,8470,8470,8470,8470,0
20240327,155100,66999038560,8470,8470,8470,8470,0
20240327,155000,66999038560,8470,8470,8470,8470,0
20240327,154900,66999038560,8470,8470,8470,8470,0
20240327,154800,66999038560,8470,8470,8470,8470,0
20240327,154700,66999038560,8470,8470,8470,8470,0
20240327,154600,66999038560,8470,8470,8470,8470,0
20240327,154500,66999038560,8470,8470,8470,8470,0
20240327,154400,66999038560,8470,8470,8470,8470,0
20240327,154300,66999038560,8470,8470,8470,8470,0
20240327,154200,66999038560,8470,8470,8470,8470,0
20240327,154100,66999038560,8470,8470,8470,8470,0
20240327,154000,66999038560,8470,8470,8470,8470,0
20240327,153900,66999038560,8470,8470,8470,8470,0
20240327,153800,66999038560,8470,8470,8470,8470,0
20240327,153700,66999038560,8470,8470,8470,8470,0
20240327,153600,66999038560,8470,8470,8470,8470,0
20240327,153500,66999038560,8470,8470,8470,8470,0
20240327,153400,66999038560,8470,8470,8470,8470,0
20240327,153300,66999038560,8470,8470,8470,8470,0
20240327,153200,66999038560,8470,8470,8470,8470,0
20240327,153100,66999038560,8470,8470,8470,8470,0
20240327,153000,66999038560,8470,8470,8470,8470,43819
20240327,152900,66627891630,8460,8460,8460,8460,0
20240327,152800,66627891630,8460,8460,8460,8460,0
20240327,152700,66627891630,8460,8460,8460,8460,0
20240327,152600,66627891630,8460,8460,8460,8460,0
20240327,152500,66627891630,8460,8460,8460,8460,0
20240327,152400,66627891630,8460,8460,8460,8460,0
20240327,152300,66627891630,8460,8460,8460,8460,0
20240327,152200,66627891630,8460,8460,8460,8460,0
20240327,152100,66627891630,8460,8460,8460,8460,0
20240327,152000,66627891630,8460,8460,8460,8460,0
20240327,151900,66627891630,8460,8490,8500,8460,11159
20240327,151800,66533350700,8510,8490,8510,8480,6182
20240327,151700,66480865010,8500,8500,8510,8480,6724
20240327,151600,66423744510,8500,8510,8530,8500,6424
20240327,151500,66369068810,8520,8550,8550,8510,7493
20240327,151400,66305144790,8550,8530,8550,8520,2395
20240327,151300,66284678790,8530,8530,8540,8520,3435
20240327,151200,66255395940,8520,8550,8550,8510,13475
20240327,151100,66140371610,8550,8540,8560,8540,7240
20240327,151000,66078465920,8540,8530,8550,8530,5674
20240327,150900,66030026830,8540,8540,8540,8530,4322
20240327,150800,65993131070,8530,8530,8540,8530,3793
20240327,150700,65960772580,8530,8530,8540,8520,5158
20240327,150600,65916770890,8530,8520,8540,8510,5361
20240327,150500,65871054070,8520,8500,8520,8490,3311
20240327,150400,65842910670,8490,8500,8500,8490,1572
20240327,150300,65829558040,8500,8510,8510,8500,2896
20240327,150200,65804940640,8500,8510,8540,8500,9635
20240327,150100,65722918010,8510,8490,8510,8490,3545
20240327,150000,65692800230,8480,8490,8490,8470,2642
20240327,145900,65670371720,8490,8470,8490,8460,4463
20240327,145800,65632562050,8470,8470,8490,8470,2343
20240327,145700,65612693900,8470,8510,8510,8470,3338
20240327,145600,65584357960,8510,8490,8510,8440,4980
20240327,145500,65542097330,8500,8450,8500,8430,6410
20240327,145400,65487861380,8450,8450,8460,8440,3236
20240327,145300,65460512720,8460,8450,8460,8420,4946
20240327,145200,65418792220,8460,8470,8470,8450,6099
20240327,145100,65367203710,8460,8450,8470,8420,16180
20240327,145000,65230727270,8450,8460,8470,8450,8864
20240327,144900,65155773260,8460,8490,8490,8460,11625
20240327,144800,65057304050,8490,8470,8510,8470,3501
20240327,144700,65027586160,8490,8480,8490,8470,3150
20240327,144600,65000881180,8480,8470,8500,8470,1271
20240327,144500,64990100970,8500,8570,8570,8470,26759
20240327,144400,64762742150,8570,8530,8570,8520,8879
20240327,144300,64686791050,8530,8510,8530,8510,1677
20240327,144200,64672506780,8530,8510,8530,8500,4145
20240327,144100,64637222880,8510,8530,8530,8500,2557
20240327,144000,64615454600,8520,8530,8530,8520,2298
20240327,143900,64595867360,8520,8530,8540,8510,3269
20240327,143800,64567991740,8530,8500,8540,8500,3648
20240327,143700,64536910550,8490,8510,8510,8490,1747
20240327,143600,64522052440,8510,8530,8530,8510,1926
20240327,143500,64505646030,8530,8490,8530,8490,729
20240327,143400,64499443350,8480,8510,8520,8480,1913
20240327,143300,64483206380,8510,8500,8530,8470,8292
20240327,143200,64412740650,8500,8500,8530,8500,2381
20240327,143100,64392475820,8540,8500,8540,8500,4784
20240327,143000,64351771120,8500,8470,8500,8470,4472
20240327,142900,64313865650,8470,8460,8500,8460,5307
20240327,142800,64268875460,8460,8470,8510,8460,8254
20240327,142700,64198856930,8480,8500,8510,8470,8925
20240327,142600,64123153880,8500,8520,8530,8490,7598
20240327,142500,64058494040,8530,8580,8580,8520,7098
20240327,142400,63997799410,8570,8550,8580,8540,4912
20240327,142300,63955718020,8550,8560,8580,8530,10167
20240327,142200,63868777270,8580,8520,8590,8510,18634
20240327,142100,63709399430,8520,8480,8520,8480,4480
20240327,142000,63671321030,8480,8470,8490,8470,4529
20240327,141900,63632939080,8470,8500,8500,8460,5332
20240327,141800,63587765480,8480,8500,8510,8460,9349
20240327,141700,63508388840,8500,8500,8510,8470,4768
20240327,141600,63467893690,8490,8460,8500,8430,18600
20240327,141500,63310677710,8460,8470,8470,8450,10585
20240327,141400,63221116460,8470,8540,8540,8440,31776
20240327,141300,62951759880,8530,8590,8600,8510,14631
20240327,141200,62826972790,8590,8590,8590,8560,11144
20240327,141100,62731389260,8590,8590,8600,8580,4016
20240327,141000,62696882140,8580,8540,8600,8530,10653
20240327,140900,62605729160,8540,8600,8600,8530,11891
20240327,140800,62503920530,8600,8600,8600,8570,10151
20240327,140700,62416708990,8600,8530,8610,8510,18897
20240327,140600,62254964230,8530,8630,8630,8530,22476
20240327,140500,62062368140,8590,8640,8650,8590,5338
20240327,140400,62016350270,8630,8600,8630,8580,19563
20240327,140300,61848042930,8600,8650,8650,8580,26366
20240327,140200,61620889960,8650,8660,8680,8640,7026
20240327,140100,61560057690,8660,8670,8680,8650,7098
20240327,140000,61498564560,8670,8670,8690,8630,35160
20240327,135900,61194185650,8680,8700,8710,8670,15685
20240327,135800,61058019380,8690,8720,8720,8690,4549
20240327,135700,61018436360,8710,8750,8760,8710,5399
20240327,135600,60971291540,8750,8760,8770,8740,4927
20240327,135500,60928153510,8750,8710,8750,8700,8819
20240327,135400,60851263220,8710,8710,8720,8680,15069
20240327,135300,60720234870,8690,8720,8730,8690,29120
20240327,135200,60466866290,8720,8780,8780,8700,33940
20240327,135100,60170751280,8770,8780,8790,8760,3680
20240327,135000,60138489080,8780,8770,8780,8760,7984
20240327,134900,60068489070,8770,8790,8790,8760,5851
20240327,134800,60017184500,8790,8790,8800,8750,9406
20240327,134700,59934642750,8750,8800,8800,8730,23059
20240327,134600,59732568890,8800,8810,8810,8780,9054
20240327,134500,59652892670,8810,8770,8820,8770,11810
20240327,134400,59549041700,8770,8750,8790,8740,17010
20240327,134300,59399871100,8740,8830,8840,8710,59535
20240327,134200,58877833300,8840,8860,8880,8830,15720
20240327,134100,58738631580,8850,8870,8870,8800,57704
20240327,134000,58229423660,8860,8950,8960,8860,25899
20240327,133900,57998979060,8950,8980,8990,8950,5406
20240327,133800,57950502730,8990,8980,9000,8950,10289
20240327,133700,57858227910,8970,9000,9030,8970,13329
20240327,133600,57738411080,9030,9010,9090,8990,33267
20240327,133500,57437727340,9020,8990,9050,8980,15471
20240327,133400,57298253980,8980,8960,8990,8950,10186
20240327,133300,57206882430,8960,8910,8970,8890,13272
20240327,133200,57088398590,8900,8900,8960,8890,15208
20240327,133100,56952728900,8890,8980,8980,8870,55282
20240327,133000,56460043690,8980,9000,9010,8970,10421
20240327,132900,56366418540,9010,9030,9030,9000,2409
20240327,132800,56344715290,9020,9000,9040,9000,4601
20240327,132700,56303193280,8990,9010,9010,8970,10791
20240327,132600,56206210940,9030,9020,9040,8960,34752
20240327,132500,55893820830,9020,9050,9050,9020,6266
20240327,132400,55837225850,9050,9030,9060,9030,6451
20240327,132300,55778901580,9030,9070,9070,9010,5976
20240327,132200,55724924830,9070,9090,9090,9070,4073
20240327,132100,55687950060,9090,9080,9120,9080,16269
20240327,132000,55539901360,9080,9030,9080,9020,7322
20240327,131900,55473695980,9030,9050,9070,9020,8111
20240327,131800,55400406960,9050,9040,9080,9030,13946
20240327,131700,55274378290,9040,9060,9090,9040,5938
20240327,131600,55220618450,9060,9090,9090,9050,15736
20240327,131500,55077870100,9090,9080,9090,9080,2387
20240327,131400,55056193840,9090,9120,9130,9080,8674
20240327,131300,54977225310,9120,9120,9130,9110,5702
20240327,131200,54925225080,9130,9080,9130,9070,11145
20240327,131100,54823839470,9090,9130,9130,9080,17011
20240327,131000,54669059160,9110,9140,9140,9100,9697
20240327,130900,54580642200,9150,9160,9170,9130,6975
20240327,130800,54516882230,9170,9180,9180,9140,6852
20240327,130700,54454138340,9170,9130,9180,9110,11186
20240327,130600,54351940340,9130,9200,9210,9130,13578
20240327,130500,54227371270,9200,9210,9210,9180,11409
20240327,130400,54122444230,9210,9200,9220,9160,32833
20240327,130300,53820561540,9210,9130,9210,9130,20590
20240327,130200,53631625160,9140,9110,9180,9100,28243
20240327,130100,53373146310,9110,9060,9120,9060,14507
20240327,130000,53241213170,9050,9060,9070,9010,13878
20240327,125900,53115701480,9060,9090,9090,9060,7242
20240327,125800,53049992520,9090,9090,9100,9070,10494
20240327,125700,52954736950,9090,9100,9100,9080,6075
20240327,125600,52899509440,9100,9080,9100,9070,6840
20240327,125500,52837295560,9080,9060,9080,9050,5732
20240327,125400,52785353420,9050,9100,9100,9050,10482
20240327,125300,52690353520,9090,9070,9120,9060,31088
20240327,125200,52407864480,9080,9030,9090,9030,13350
20240327,125100,52286835550,9020,9020,9040,9020,8848
20240327,125000,52206966670,9030,9000,9030,8990,5271
20240327,124900,52159502010,8990,8970,9000,8970,11640
20240327,124800,52054968950,8970,8950,8980,8950,23053
20240327,124700,51848384890,8950,9050,9050,8950,25039
20240327,124600,51623139150,9050,9050,9060,9040,8619
20240327,124500,51545129240,9050,9010,9060,9000,9978
20240327,124400,51455089490,9010,9050,9050,9000,17360
20240327,124300,51298521810,9060,9080,9080,9050,2927
20240327,124200,51271992590,9080,9070,9090,9020,7759
20240327,124100,51201822840,9070,9120,9120,9070,10697
20240327,124000,51104554890,9110,9100,9120,9090,11684
20240327,123900,50998124750,9110,9080,9110,9070,14627
20240327,123800,50865197130,9080,9010,9090,9000,12008
20240327,123700,50756604880,9000,9050,9050,8990,42197
20240327,123600,50376116580,9050,9110,9110,9050,36667
20240327,123500,50043129570,9110,9070,9110,9070,12729
20240327,123400,49927541660,9080,9100,9100,9030,47248
20240327,123300,49499284320,9100,9140,9150,9090,38683
20240327,123200,49146678840,9140,9220,9220,9140,40092
20240327,123100,48778686680,9210,9230,9230,9210,11338
20240327,123000,48674182490,9220,9250,9260,9220,16283
20240327,122900,48523857520,9250,9310,9320,9250,23766
20240327,122800,48303504150,9310,9310,9320,9280,15383
20240327,122700,48160337870,9300,9270,9310,9250,25391
20240327,122600,47924566000,9270,9280,9290,9230,15508
20240327,122500,47780804750,9290,9230,9290,9220,13725
20240327,122400,47653907710,9230,9240,9240,9210,26546
20240327,122300,47408969200,9240,9260,9270,9230,15124
20240327,122200,47269086190,9270,9280,9290,9260,11447
20240327,122100,47162885730,9270,9230,9300,9220,37297
20240327,122000,46817156140,9230,9300,9300,9230,40293
20240327,121900,46443936710,9300,9330,9340,9300,27183
20240327,121800,46190536630,9320,9280,9330,9270,27303
20240327,121700,45936630430,9280,9310,9320,9250,56754
20240327,121600,45409483710,9320,9350,9370,9310,96391
20240327,121500,44508109150,9350,9320,9350,9310,87616
20240327,121400,43691175670,9310,9280,9310,9250,82285
20240327,121300,42927197170,9250,9240,9280,9230,49419
20240327,121200,42470328280,9220,9220,9220,9220,0
20240327,121100,42470328280,9220,9170,9220,9160,64331
20240327,121000,41878097340,9160,9180,9180,9160,12778
20240327,120900,41760915590,9180,9160,9190,9150,16393
20240327,120800,41610575120,9160,9150,9160,9120,20962
20240327,120700,41418970220,9160,9140,9170,9120,13969
20240327,120600,41291254230,9140,9150,9160,9090,31324
20240327,120500,41005570460,9150,9200,9200,9140,43933
20240327,120400,40602685940,9200,9120,9200,9100,107629
20240327,120300,39615282460,9120,9090,9120,9080,29442
20240327,120200,39347351910,9100,9120,9120,9080,33184
20240327,120100,39045329420,9110,9040,9120,9020,39413
20240327,120000,38687592000,9020,9010,9040,9010,8411
20240327,115900,38611692630,9030,9010,9040,9010,12724
20240327,115800,38496851110,9020,9020,9030,9000,7408
20240327,115700,38430046200,9010,9000,9020,8980,6724
20240327,115600,38369536990,8990,9020,9040,8960,15014
20240327,115500,38234453610,9030,9060,9070,9000,25533
20240327,115400,38003956990,9060,9000,9060,9000,32703
20240327,115300,37708834380,9010,8980,9020,8980,27318
20240327,115200,37462876790,8990,8960,8990,8940,7726
20240327,115100,37393619850,8940,8970,8970,8900,15871
20240327,115000,37251886890,8950,8930,8970,8930,6175
20240327,114900,37196660450,8930,8920,8990,8900,20968
20240327,114800,37009647430,8920,8960,8970,8910,25817
20240327,114700,36778759700,8960,9000,9000,8960,12815
20240327,114600,36663766680,9000,8970,9010,8970,4941
20240327,114500,36619361980,8980,9040,9040,8970,6996
20240327,114400,36556476460,9040,9000,9050,8980,11188
20240327,114300,36455619300,9010,9020,9060,8980,8947
20240327,114200,36374915720,9020,8980,9030,8970,7222
20240327,114100,36309996280,8970,9030,9040,8960,23102
20240327,114000,36102238800,9030,9000,9030,8970,15307
20240327,113900,35964741100,9000,9070,9080,8980,21226
20240327,113800,35773187480,9070,9100,9110,9060,13894
20240327,113700,35647018310,9100,9070,9100,9070,10841
20240327,113600,35548515420,9080,9070,9080,9060,5503
20240327,113500,35498586630,9080,9120,9130,9060,26364
20240327,113400,35258600880,9120,8990,9120,8980,30689
20240327,113300,34980181900,8990,9000,9000,8970,5181
20240327,113200,34933612480,8970,8950,9000,8940,16092
20240327,113100,34789444560,8950,8990,9010,8950,17538
20240327,113000,34631997670,9000,9040,9050,8970,21974
20240327,112900,34434126140,9040,9050,9050,9000,25310
20240327,112800,34205856430,9040,9090,9120,9040,33745
20240327,112700,33899361700,9080,9070,9100,9070,30178
20240327,112600,33625046360,9070,9060,9080,9040,17065
20240327,112500,33470510970,9060,9100,9100,9050,27533
20240327,112400,33220779410,9100,9090,9100,9050,39373
20240327,112300,32863540850,9090,9160,9170,9080,79914
20240327,112200,32134305420,9160,8980,9160,8960,101488
20240327,112100,31213737160,9000,8920,9000,8900,26507
20240327,112000,30976421380,8900,8960,8990,8860,69932
20240327,111900,30353573680,8970,8930,8980,8920,32023
20240327,111800,30066961210,8930,8990,9000,8920,30807
20240327,111700,29790806090,9000,9020,9030,8970,20952
20240327,111600,29602411650,9030,9000,9030,8970,47979
20240327,111500,29170881720,8980,9040,9130,8980,104676
20240327,111400,28223599590,9050,9080,9100,9000,76252
20240327,111300,27533026200,9100,8920,9110,8910,131947
20240327,111200,26339584230,8900,8930,8990,8880,73907
20240327,111100,25679843410,8940,9030,9030,8930,87872
20240327,111000,24889446460,9030,8780,9050,8760,261786
20240327,110900,22547613180,8760,8740,8780,8720,10731
20240327,110800,22453685230,8720,8770,8790,8710,17451
20240327,110700,22300571830,8780,8690,8780,8680,19754
20240327,110600,22128154080,8690,8700,8700,8680,4034
20240327,110500,22093103200,8680,8670,8720,8670,4846
20240327,110400,22050993750,8670,8720,8720,8660,6216
20240327,110300,21996975460,8730,8750,8760,8690,22788
20240327,110200,21798167640,8760,8770,8780,8700,21770
20240327,110100,21608025030,8770,8680,8790,8680,36317
20240327,110000,21290102410,8690,8620,8700,8610,6722
20240327,105900,21231898740,8620,8600,8630,8580,9476
20240327,105800,21150393190,8600,8620,8630,8590,15777
20240327,105700,21014663690,8620,8630,8640,8610,14266
20240327,105600,20891535880,8630,8740,8750,8620,27820
20240327,105500,20649745040,8750,8720,8820,8710,71829
20240327,105400,20019939150,8730,8640,8730,8630,38514
20240327,105300,19685559580,8630,8630,8650,8610,12279
20240327,105200,19579540970,8620,8610,8630,8570,6571
20240327,105100,19522973670,8610,8620,8640,8570,12469
20240327,105000,19415595900,8640,8630,8650,8600,12613
20240327,104900,19306829260,8620,8600,8660,8600,16013
20240327,104800,19168494350,8620,8560,8620,8560,8187
20240327,104700,19098120020,8590,8620,8630,8550,10383
20240327,104600,19008894150,8610,8640,8670,8600,18520
20240327,104500,18848950060,8640,8540,8660,8530,12696
20240327,104400,18739566820,8530,8540,8560,8530,2874
20240327,104300,18715012180,8550,8550,8580,8540,3205
20240327,104200,18687580810,8550,8550,8550,8520,3521
20240327,104100,18657553910,8520,8570,8590,8510,8771
20240327,104000,18582498360,8580,8520,8600,8520,6666
20240327,103900,18525444210,8510,8510,8520,8500,6132
20240327,103800,18473285620,8510,8540,8550,8500,16954
20240327,103700,18328850450,8560,8550,8570,8530,3516
20240327,103600,18298776060,8560,8520,8570,8520,6636
20240327,103500,18242059590,8520,8630,8670,8520,48261
20240327,103400,17827602310,8660,8640,8660,8610,17002
20240327,103300,17680634680,8630,8550,8640,8540,12339
20240327,103200,17574540780,8590,8570,8590,8530,10252
20240327,103100,17486847190,8570,8620,8630,8560,16196
20240327,103000,17347587240,8610,8570,8620,8570,4640
20240327,102900,17307703350,8600,8530,8600,8520,15860
20240327,102800,17171722770,8520,8610,8610,8500,28720
20240327,102700,16926328220,8610,8620,8680,8610,17724
20240327,102600,16773181920,8630,8690,8700,8600,33231
20240327,102500,16485743220,8700,8800,8880,8530,69772
20240327,102400,15877144140,8850,8610,8890,8590,151975
20240327,102300,14547706310,8610,8610,8620,8550,14064
20240327,102200,14426900410,8610,8560,8620,8550,11867
20240327,102100,14325067830,8560,8620,8660,8540,37928
20240327,102000,13998884310,8620,8640,8670,8560,45705
20240327,101900,13604348100,8640,8510,8660,8500,70326
20240327,101800,12999844230,8500,8420,8520,8420,20711
20240327,101700,12824059570,8420,8440,8440,8410,7549
20240327,101600,12760415250,8430,8450,8470,8420,3652
20240327,101500,12729586240,8460,8470,8470,8450,1692
20240327,101400,12715270830,8470,8460,8470,8440,3809
20240327,101300,12683041470,8430,8420,8460,8420,5581
20240327,101200,12635944060,8420,8440,8440,8410,4890
20240327,101100,12594786860,8440,8450,8450,8420,1854
20240327,101000,12579160090,8450,8400,8460,8380,6172
20240327,100900,12527170590,8380,8370,8400,8350,13188
20240327,100800,12416734720,8360,8380,8390,8360,7094
20240327,100700,12357354050,8390,8380,8400,8370,6219
20240327,100600,12305208020,8380,8380,8410,8370,5492
20240327,100500,12259143230,8390,8460,8470,8390,14983
20240327,100400,12133030580,8460,8490,8530,8420,34850
20240327,100300,11837601980,8480,8480,8530,8450,30149
20240327,100200,11581534220,8480,8440,8480,8410,14468
20240327,100100,11459201650,8430,8450,8460,8400,8986
20240327,100000,11383547210,8400,8470,8470,8390,17730
20240327,095900,11234122390,8470,8330,8470,8330,26745
20240327,095800,11009747630,8330,8370,8370,8330,7865
20240327,095700,10944123880,8370,8330,8390,8330,10577
20240327,095600,10855734240,8330,8380,8380,8320,15588
20240327,095500,10725635240,8380,8420,8430,8360,29256
20240327,095400,10480085160,8420,8430,8480,8420,14308
20240327,095300,10359233580,8430,8450,8470,8410,14713
20240327,095200,10235160110,8450,8430,8500,8410,18536
20240327,095100,10078354390,8420,8560,8570,8420,30746
20240327,095000,9817613620,8520,8580,8600,8490,35540
20240327,094900,9514199370,8550,8580,8590,8500,29299
20240327,094800,9263923920,8580,8540,8580,8480,21684
20240327,094700,9079129320,8540,8580,8590,8500,47414
20240327,094600,8674344920,8580,8620,8640,8550,55252
20240327,094500,8199750650,8630,8730,8770,8580,92199
20240327,094400,7400258970,8730,8600,8800,8500,203903
20240327,094300,5629076730,8530,8390,8600,8380,70355
20240327,094200,5034294880,8300,8300,8300,8300,0
20240327,094100,5034294880,8300,8200,8300,8160,47990
20240327,094000,4637632570,8200,8220,8230,8160,7586
20240327,093900,4575324770,8210,8200,8230,8160,12811
20240327,093800,4470081420,8200,8130,8200,8120,11068
20240327,093700,4379751300,8140,8140,8150,8130,1025
20240327,093600,4371407230,8150,8120,8160,8120,3280
20240327,093500,4344690850,8110,8120,8150,8110,3997
20240327,093400,4312224060,8120,8150,8150,8110,1482
20240327,093300,4300182930,8160,8110,8160,8090,2201
20240327,093200,4282254370,8110,8130,8130,8090,7074
20240327,093100,4224889450,8130,8180,8180,8130,3720
20240327,093000,4194542770,8170,8150,8180,8140,2663
20240327,092900,4172816020,8190,8200,8230,8150,19146
20240327,092800,4015912120,8200,8150,8200,8140,10793
20240327,092700,3927789800,8140,8080,8140,8080,5601
20240327,092600,3882353050,8100,8090,8120,8070,10301
20240327,092500,3799103430,8090,8090,8100,8080,14036
20240327,092400,3685625620,8090,8130,8140,8090,11788
20240327,092300,3590089220,8140,8110,8140,8100,2411
20240327,092200,3570496510,8110,8130,8150,8100,17513
20240327,092100,3428306560,8150,8230,8230,8140,20870
20240327,092000,3258033280,8230,8150,8250,8140,44396
20240327,091900,2893519870,8150,8150,8160,8140,11133
20240327,091800,2802788750,8140,8150,8180,8130,14088
20240327,091700,2687821780,8140,8120,8160,8100,22921
20240327,091600,2501430280,8140,8050,8150,8050,19342
20240327,091500,2344778950,8070,8170,8250,8050,57643
20240327,091400,1875135380,8170,8200,8220,8140,28924
20240327,091300,1638760670,8220,8100,8300,8090,120943
20240327,091200,643529900,8090,7700,8100,7700,50312
20240327,091100,241444190,7690,7630,7800,7620,12346
20240327,091000,146785640,7630,7630,7630,7610,959
20240327,090900,139479500,7630,7640,7650,7630,1803
20240327,090800,125703700,7640,7640,7650,7640,1518
20240327,090700,114100030,7640,7630,7670,7630,5279
20240327,090600,73730070,7630,7590,7630,7580,2671
20240327,090500,53427280,7590,7590,7590,7580,639
20240327,090400,48577400,7590,7560,7590,7550,2656
20240327,090300,28520140,7560,7560,7570,7550,687
20240327,090200,23328870,7570,7590,7590,7570,572
20240327,090100,18998790,7590,7560,7590,7560,1055
20240327,090000,11007900,7550,7550,7550,7550,1458