stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,192800,10872708770,9580,9580,9580,9580,10663
20240320,192700,10872708770,9580,9580,9580,9580,0
20240320,192600,10872708770,9580,9580,9580,9580,0
20240320,192500,10872708770,9580,9580,9580,9580,0
20240320,192400,10872708770,9580,9580,9580,9580,0
20240320,192300,10872708770,9580,9580,9580,9580,0
20240320,192200,10872708770,9580,9580,9580,9580,0
20240320,192100,10872708770,9580,9580,9580,9580,0
20240320,192000,10872708770,9580,9580,9580,9580,0
20240320,191900,10872708770,9580,9580,9580,9580,0
20240320,191800,10872708770,9580,9580,9580,9580,0
20240320,191700,10872708770,9580,9580,9580,9580,0
20240320,191600,10872708770,9580,9580,9580,9580,0
20240320,191500,10872708770,9580,9580,9580,9580,0
20240320,191400,10872708770,9580,9580,9580,9580,0
20240320,191300,10872708770,9580,9580,9580,9580,0
20240320,191200,10872708770,9580,9580,9580,9580,0
20240320,191100,10872708770,9580,9580,9580,9580,0
20240320,191000,10872708770,9580,9580,9580,9580,0
20240320,190900,10872708770,9580,9580,9580,9580,0
20240320,190800,10872708770,9580,9580,9580,9580,0
20240320,190700,10872708770,9580,9580,9580,9580,0
20240320,190600,10872708770,9580,9580,9580,9580,0
20240320,190500,10872708770,9580,9580,9580,9580,0
20240320,190400,10872708770,9580,9580,9580,9580,0
20240320,190300,10872708770,9580,9580,9580,9580,0
20240320,190200,10872708770,9580,9580,9580,9580,0
20240320,190100,10872708770,9580,9580,9580,9580,0
20240320,190000,10872708770,9580,9580,9580,9580,0
20240320,185900,10872708770,9580,9580,9580,9580,0
20240320,185800,10872708770,9580,9580,9580,9580,10663
20240320,185700,10872708770,9580,9580,9580,9580,0
20240320,185600,10872708770,9580,9580,9580,9580,0
20240320,185500,10872708770,9580,9580,9580,9580,0
20240320,185400,10872708770,9580,9580,9580,9580,0
20240320,185300,10872708770,9580,9580,9580,9580,0
20240320,185200,10872708770,9580,9580,9580,9580,0
20240320,185100,10872708770,9580,9580,9580,9580,0
20240320,185000,10872708770,9580,9580,9580,9580,0
20240320,184900,10872708770,9580,9580,9580,9580,0
20240320,184800,10872708770,9580,9580,9580,9580,0
20240320,184700,10872708770,9580,9580,9580,9580,0
20240320,184600,10872708770,9580,9580,9580,9580,0
20240320,184500,10872708770,9580,9580,9580,9580,0
20240320,184400,10872708770,9580,9580,9580,9580,0
20240320,184300,10872708770,9580,9580,9580,9580,0
20240320,184200,10872708770,9580,9580,9580,9580,0
20240320,184100,10872708770,9580,9580,9580,9580,0
20240320,184000,10872708770,9580,9580,9580,9580,0
20240320,183900,10872708770,9580,9580,9580,9580,0
20240320,183800,10872708770,9580,9580,9580,9580,0
20240320,183700,10872708770,9580,9580,9580,9580,0
20240320,183600,10872708770,9580,9580,9580,9580,0
20240320,183500,10872708770,9580,9580,9580,9580,0
20240320,183400,10872708770,9580,9580,9580,9580,0
20240320,183300,10872708770,9580,9580,9580,9580,0
20240320,183200,10872708770,9580,9580,9580,9580,0
20240320,183100,10872708770,9580,9580,9580,9580,0
20240320,183000,10872708770,9580,9580,9580,9580,0
20240320,182900,10872708770,9580,9580,9580,9580,0
20240320,182800,10872708770,9580,9580,9580,9580,10663
20240320,182700,10872708770,9580,9580,9580,9580,0
20240320,182600,10872708770,9580,9580,9580,9580,0
20240320,182500,10872708770,9580,9580,9580,9580,0
20240320,182400,10872708770,9580,9580,9580,9580,0
20240320,182300,10872708770,9580,9580,9580,9580,0
20240320,182200,10872708770,9580,9580,9580,9580,0
20240320,182100,10872708770,9580,9580,9580,9580,0
20240320,182000,10872708770,9580,9580,9580,9580,0
20240320,181900,10872708770,9580,9580,9580,9580,0
20240320,181800,10872708770,9580,9580,9580,9580,0
20240320,181700,10872708770,9580,9580,9580,9580,0
20240320,181600,10872708770,9580,9580,9580,9580,0
20240320,181500,10872708770,9580,9580,9580,9580,0
20240320,181400,10872708770,9580,9580,9580,9580,0
20240320,181300,10872708770,9580,9580,9580,9580,0
20240320,181200,10872708770,9580,9580,9580,9580,0
20240320,181100,10872708770,9580,9580,9580,9580,0
20240320,181000,10872708770,9580,9580,9580,9580,0
20240320,180900,10872708770,9580,9580,9580,9580,0
20240320,180800,10872708770,9580,9580,9580,9580,0
20240320,180700,10872708770,9580,9580,9580,9580,0
20240320,180600,10872708770,9580,9580,9580,9580,0
20240320,180500,10872708770,9580,9580,9580,9580,0
20240320,180400,10872708770,9580,9580,9580,9580,0
20240320,180300,10872708770,9580,9580,9580,9580,0
20240320,180200,10872708770,9580,9580,9580,9580,0
20240320,180100,10872708770,9580,9580,9580,9580,0
20240320,180000,10872708770,9580,9580,9580,9580,0
20240320,175900,10872708770,9580,9580,9580,9580,0
20240320,175800,10872708770,9580,9580,9580,9580,10663
20240320,175700,10872708770,9580,9580,9580,9580,0
20240320,175600,10872708770,9580,9580,9580,9580,0
20240320,175500,10872708770,9580,9580,9580,9580,0
20240320,175400,10872708770,9580,9580,9580,9580,0
20240320,175300,10872708770,9580,9580,9580,9580,0
20240320,175200,10872708770,9580,9580,9580,9580,0
20240320,175100,10872708770,9580,9580,9580,9580,0
20240320,175000,10872708770,9580,9580,9580,9580,0
20240320,174900,10872708770,9580,9580,9580,9580,0
20240320,174800,10872708770,9580,9580,9580,9580,0
20240320,174700,10872708770,9580,9580,9580,9580,0
20240320,174600,10872708770,9580,9580,9580,9580,0
20240320,174500,10872708770,9580,9580,9580,9580,0
20240320,174400,10872708770,9580,9580,9580,9580,0
20240320,174300,10872708770,9580,9580,9580,9580,0
20240320,174200,10872708770,9580,9580,9580,9580,0
20240320,174100,10872708770,9580,9580,9580,9580,0
20240320,174000,10872708770,9580,9580,9580,9580,0
20240320,173900,10872708770,9580,9580,9580,9580,0
20240320,173800,10872708770,9580,9580,9580,9580,0
20240320,173700,10872708770,9580,9580,9580,9580,0
20240320,173600,10872708770,9580,9580,9580,9580,0
20240320,173500,10872708770,9580,9580,9580,9580,0
20240320,173400,10872708770,9580,9580,9580,9580,0
20240320,173300,10872708770,9580,9580,9580,9580,0
20240320,173200,10872708770,9580,9580,9580,9580,0
20240320,173100,10872708770,9580,9580,9580,9580,0
20240320,173000,10872708770,9580,9580,9580,9580,0
20240320,172900,10872708770,9580,9580,9580,9580,0
20240320,172800,10872708770,9580,9580,9580,9580,10663
20240320,172700,10872708770,9580,9580,9580,9580,0
20240320,172600,10872708770,9580,9580,9580,9580,0
20240320,172500,10872708770,9580,9580,9580,9580,0
20240320,172400,10872708770,9580,9580,9580,9580,0
20240320,172300,10872708770,9580,9580,9580,9580,0
20240320,172200,10872708770,9580,9580,9580,9580,0
20240320,172100,10872708770,9580,9580,9580,9580,0
20240320,172000,10872708770,9580,9580,9580,9580,0
20240320,171900,10872708770,9580,9580,9580,9580,0
20240320,171800,10872708770,9580,9580,9580,9580,0
20240320,171700,10872708770,9580,9580,9580,9580,0
20240320,171600,10872708770,9580,9580,9580,9580,0
20240320,171500,10872708770,9580,9580,9580,9580,0
20240320,171400,10872708770,9580,9580,9580,9580,0
20240320,171300,10872708770,9580,9580,9580,9580,0
20240320,171200,10872708770,9580,9580,9580,9580,0
20240320,171100,10872708770,9580,9580,9580,9580,0
20240320,171000,10872708770,9580,9580,9580,9580,0
20240320,170900,10872708770,9580,9580,9580,9580,0
20240320,170800,10872708770,9580,9580,9580,9580,0
20240320,170700,10872708770,9580,9580,9580,9580,0
20240320,170600,10872708770,9580,9580,9580,9580,0
20240320,170500,10872708770,9580,9580,9580,9580,0
20240320,170400,10872708770,9580,9580,9580,9580,0
20240320,170300,10872708770,9580,9580,9580,9580,0
20240320,170200,10872708770,9580,9580,9580,9580,0
20240320,170100,10872708770,9580,9580,9580,9580,0
20240320,170000,10872708770,9580,9580,9580,9580,0
20240320,165900,10872708770,9580,9580,9580,9580,0
20240320,165800,10872708770,9580,9580,9580,9580,10663
20240320,165700,10872708770,9580,9580,9580,9580,0
20240320,165600,10872708770,9580,9580,9580,9580,0
20240320,165500,10872708770,9580,9580,9580,9580,0
20240320,165400,10872708770,9580,9580,9580,9580,0
20240320,165300,10872708770,9580,9580,9580,9580,0
20240320,165200,10872708770,9580,9580,9580,9580,0
20240320,165100,10872708770,9580,9580,9580,9580,0
20240320,165000,10872708770,9580,9580,9580,9580,0
20240320,164900,10872708770,9580,9580,9580,9580,0
20240320,164800,10872708770,9580,9580,9580,9580,0
20240320,164700,10872708770,9580,9580,9580,9580,0
20240320,164600,10872708770,9580,9580,9580,9580,0
20240320,164500,10872708770,9580,9580,9580,9580,0
20240320,164400,10872708770,9580,9580,9580,9580,0
20240320,164300,10872708770,9580,9580,9580,9580,0
20240320,164200,10872708770,9580,9580,9580,9580,0
20240320,164100,10872708770,9580,9580,9580,9580,0
20240320,164000,10872708770,9580,9580,9580,9580,0
20240320,163900,10872708770,9580,9580,9580,9580,0
20240320,163800,10872708770,9580,9580,9580,9580,0
20240320,163700,10872708770,9580,9580,9580,9580,0
20240320,163600,10872708770,9580,9580,9580,9580,0
20240320,163500,10872708770,9580,9580,9580,9580,0
20240320,163400,10872708770,9580,9580,9580,9580,0
20240320,163300,10872708770,9580,9580,9580,9580,0
20240320,163200,10872708770,9580,9580,9580,9580,0
20240320,163100,10872708770,9580,9580,9580,9580,0
20240320,163000,10872708770,9580,9580,9580,9580,0
20240320,162900,10872708770,9580,9580,9580,9580,0
20240320,162800,10872708770,9580,9580,9580,9580,10663
20240320,162700,10872708770,9580,9580,9580,9580,0
20240320,162600,10872708770,9580,9580,9580,9580,0
20240320,162500,10872708770,9580,9580,9580,9580,0
20240320,162400,10872708770,9580,9580,9580,9580,0
20240320,162300,10872708770,9580,9580,9580,9580,0
20240320,162200,10872708770,9580,9580,9580,9580,0
20240320,162100,10872708770,9580,9580,9580,9580,0
20240320,162000,10872708770,9580,9580,9580,9580,0
20240320,161900,10872708770,9580,9580,9580,9580,0
20240320,161800,10872708770,9580,9580,9580,9580,0
20240320,161700,10872708770,9580,9580,9580,9580,0
20240320,161600,10872708770,9580,9580,9580,9580,0
20240320,161500,10872708770,9580,9580,9580,9580,0
20240320,161400,10872708770,9580,9580,9580,9580,0
20240320,161300,10872708770,9580,9580,9580,9580,0
20240320,161200,10872708770,9580,9580,9580,9580,0
20240320,161100,10872708770,9580,9580,9580,9580,0
20240320,161000,10872708770,9580,9580,9580,9580,0
20240320,160900,10872708770,9580,9580,9580,9580,0
20240320,160800,10872708770,9580,9580,9580,9580,0
20240320,160700,10872708770,9580,9580,9580,9580,0
20240320,160600,10872708770,9580,9580,9580,9580,0
20240320,160500,10872708770,9580,9580,9580,9580,0
20240320,160400,10872708770,9580,9580,9580,9580,0
20240320,160300,10872708770,9580,9580,9580,9580,0
20240320,160200,10872708770,9580,9580,9580,9580,0
20240320,160100,10872708770,9580,9580,9580,9580,0
20240320,160000,10872708770,9580,9580,9580,9580,0
20240320,155900,10872708770,9580,9580,9580,9580,0
20240320,155800,10872708770,9580,9580,9580,9580,10663
20240320,155700,10872708770,9580,9580,9580,9580,0
20240320,155600,10872708770,9580,9580,9580,9580,0
20240320,155500,10872708770,9580,9580,9580,9580,0
20240320,155400,10872708770,9580,9580,9580,9580,0
20240320,155300,10872708770,9580,9580,9580,9580,0
20240320,155200,10872708770,9580,9580,9580,9580,0
20240320,155100,10872708770,9580,9580,9580,9580,0
20240320,155000,10872708770,9580,9580,9580,9580,0
20240320,154900,10872708770,9580,9580,9580,9580,0
20240320,154800,10872708770,9580,9580,9580,9580,0
20240320,154700,10872708770,9580,9580,9580,9580,0
20240320,154600,10872708770,9580,9580,9580,9580,0
20240320,154500,10872708770,9580,9580,9580,9580,0
20240320,154400,10872708770,9580,9580,9580,9580,0
20240320,154300,10872708770,9580,9580,9580,9580,0
20240320,154200,10872708770,9580,9580,9580,9580,0
20240320,154100,10872708770,9580,9580,9580,9580,0
20240320,154000,10872708770,9580,9580,9580,9580,0
20240320,153900,10872708770,9580,9580,9580,9580,0
20240320,153800,10872708770,9580,9580,9580,9580,0
20240320,153700,10872708770,9580,9580,9580,9580,0
20240320,153600,10872708770,9580,9580,9580,9580,0
20240320,153500,10872708770,9580,9580,9580,9580,0
20240320,153400,10872708770,9580,9580,9580,9580,0
20240320,153300,10872708770,9580,9580,9580,9580,0
20240320,153200,10872708770,9580,9580,9580,9580,0
20240320,153100,10872708770,9580,9580,9580,9580,0
20240320,153000,10872708770,9580,9580,9580,9580,10663
20240320,152900,10770557230,9590,9590,9590,9590,0
20240320,152800,10770557230,9590,9590,9590,9590,0
20240320,152700,10770557230,9590,9590,9590,9590,0
20240320,152600,10770557230,9590,9590,9590,9590,0
20240320,152500,10770557230,9590,9590,9590,9590,0
20240320,152400,10770557230,9590,9590,9590,9590,0
20240320,152300,10770557230,9590,9590,9590,9590,0
20240320,152200,10770557230,9590,9590,9590,9590,0
20240320,152100,10770557230,9590,9590,9590,9590,0
20240320,152000,10770557230,9590,9590,9590,9590,0
20240320,151900,10770557230,9590,9600,9600,9590,2084
20240320,151800,10750561930,9590,9610,9610,9590,2632
20240320,151700,10725298090,9600,9620,9620,9590,4205
20240320,151600,10684930470,9620,9630,9630,9610,1335
20240320,151500,10672094600,9620,9620,9630,9610,1424
20240320,151400,10658401320,9630,9640,9660,9610,918
20240320,151300,10649557440,9640,9640,9660,9640,858
20240320,151200,10641277160,9640,9640,9650,9580,13614
20240320,151100,10510590020,9640,9620,9640,9610,1893
20240320,151000,10492384300,9620,9600,9660,9590,2063
20240320,150900,10472520770,9660,9600,9660,9590,6122
20240320,150800,10413699090,9600,9650,9660,9600,11024
20240320,150700,10307714830,9650,9650,9660,9630,541
20240320,150600,10302494410,9660,9640,9670,9630,762
20240320,150500,10295151610,9640,9640,9640,9610,4313
20240320,150400,10253623500,9640,9620,9640,9620,499
20240320,150300,10248815610,9640,9670,9670,9610,31400
20240320,150200,9946199910,9670,9670,9670,9660,1522
20240320,150100,9931494170,9680,9680,9680,9660,808
20240320,150000,9923685570,9680,9660,9680,9650,3315
20240320,145900,9891675300,9660,9670,9670,9650,882
20240320,145800,9883157500,9680,9680,9680,9650,2335
20240320,145700,9860614390,9660,9680,9680,9660,2488
20240320,145600,9836574120,9680,9670,9680,9670,1642
20240320,145500,9820693660,9670,9680,9680,9670,155
20240320,145400,9819194550,9680,9690,9700,9660,10629
20240320,145300,9716391530,9700,9680,9700,9680,882
20240320,145200,9707844740,9690,9690,9700,9680,5631
20240320,145100,9653312000,9690,9730,9730,9690,9471
20240320,145000,9561384710,9730,9730,9730,9720,1435
20240320,144900,9547422500,9740,9720,9740,9720,648
20240320,144800,9541118880,9730,9720,9730,9720,1218
20240320,144700,9529279790,9710,9720,9720,9710,364
20240320,144600,9525741800,9730,9740,9740,9720,55
20240320,144500,9525206780,9720,9730,9740,9720,1443
20240320,144400,9511173360,9730,9730,9740,9730,953
20240320,144300,9501900660,9730,9730,9730,9720,382
20240320,144200,9498185490,9720,9730,9730,9720,538
20240320,144100,9492955430,9720,9740,9740,9720,2595
20240320,144000,9467725660,9740,9730,9740,9730,168
20240320,143900,9466090990,9730,9730,9750,9720,296
20240320,143800,9463211920,9720,9750,9770,9720,8318
20240320,143700,9382263160,9770,9760,9770,9750,600
20240320,143600,9376406890,9760,9750,9770,9750,1123
20240320,143500,9365450310,9750,9750,9750,9750,27
20240320,143400,9365187060,9750,9760,9770,9740,3700
20240320,143300,9329113260,9760,9770,9770,9760,419
20240320,143200,9325020980,9750,9760,9760,9740,1359
20240320,143100,9311771660,9780,9760,9780,9760,352
20240320,143000,9308335820,9760,9790,9790,9760,215
20240320,142900,9306236420,9770,9760,9770,9760,1707
20240320,142800,9289561100,9760,9760,9770,9760,78
20240320,142700,9288799270,9770,9770,9770,9750,1094
20240320,142600,9278120480,9770,9760,9770,9750,1644
20240320,142500,9262077280,9760,9760,9770,9750,742
20240320,142400,9254838030,9760,9750,9760,9750,1510
20240320,142300,9240113770,9760,9760,9770,9760,278
20240320,142200,9237400390,9770,9760,9770,9760,2332
20240320,142100,9214637380,9770,9800,9800,9770,3006
20240320,142000,9185257790,9790,9790,9800,9780,328
20240320,141900,9182045900,9800,9790,9800,9780,1044
20240320,141800,9171825210,9780,9780,9790,9780,923
20240320,141700,9162798000,9790,9790,9790,9790,374
20240320,141600,9159136540,9790,9790,9790,9790,201
20240320,141500,9157168750,9790,9770,9790,9770,1770
20240320,141400,9139865980,9770,9770,9770,9760,1889
20240320,141300,9121418480,9770,9760,9770,9760,1228
20240320,141200,9109428820,9770,9750,9770,9750,474
20240320,141100,9104807280,9750,9750,9750,9750,642
20240320,141000,9098547780,9750,9750,9750,9750,714
20240320,140900,9091586280,9770,9760,9770,9750,1116
20240320,140800,9080694310,9760,9770,9770,9760,978
20240320,140700,9071147850,9770,9790,9790,9770,703
20240320,140600,9064273000,9780,9760,9780,9760,777
20240320,140500,9056677340,9770,9770,9770,9760,348
20240320,140400,9053277390,9780,9780,9780,9750,358
20240320,140300,9049783480,9750,9760,9760,9750,832
20240320,140200,9041668180,9790,9750,9790,9750,53
20240320,140100,9041150880,9750,9760,9760,9750,383
20240320,140000,9037414720,9760,9740,9760,9740,1617
20240320,135900,9021655150,9750,9770,9800,9740,10723
20240320,135800,8917063150,9780,9800,9810,9780,1689
20240320,135700,8900528670,9810,9790,9820,9790,791
20240320,135600,8892772760,9790,9780,9790,9780,313
20240320,135500,8889710020,9790,9760,9790,9760,2214
20240320,135400,8868094680,9760,9780,9780,9760,7779
20240320,135300,8792140460,9790,9780,9790,9770,1665
20240320,135200,8775850210,9790,9810,9810,9780,3078
20240320,135100,8745715240,9810,9830,9830,9800,546
20240320,135000,8740358300,9830,9830,9840,9830,711
20240320,134900,8733363730,9840,9780,9840,9780,367
20240320,134800,8729765580,9780,9780,9830,9770,1031
20240320,134700,8719671800,9780,9770,9780,9770,608
20240320,134600,8713731390,9770,9780,9780,9770,606
20240320,134500,8707805810,9780,9770,9780,9770,547
20240320,134400,8702458070,9780,9770,9780,9760,5086
20240320,134300,8652764440,9770,9780,9780,9760,2537
20240320,134200,8627984190,9780,9780,9780,9770,832
20240320,134100,8619850010,9770,9780,9780,9770,2300
20240320,134000,8597363630,9780,9790,9790,9780,2007
20240320,133900,8577716980,9790,9830,9830,9790,7146
20240320,133800,8507570900,9830,9850,9860,9830,6231
20240320,133700,8446223100,9850,9840,9850,9840,2831
20240320,133600,8418338390,9840,9830,9850,9830,819
20240320,133500,8410284640,9830,9820,9830,9820,1173
20240320,133400,8398760350,9830,9840,9840,9830,478
20240320,133300,8394060870,9840,9820,9840,9810,681
20240320,133200,8387367300,9810,9840,9840,9810,1063
20240320,133100,8376926030,9870,9870,9870,9830,1605
20240320,133000,8361129320,9830,9860,9900,9830,3750
20240320,132900,8324161310,9860,9890,9900,9850,4409
20240320,132800,8280579680,9890,9880,9900,9870,4458
20240320,132700,8236513000,9880,9900,9900,9870,2069
20240320,132600,8216060260,9900,9870,9900,9870,4875
20240320,132500,8167870170,9880,9870,9890,9870,8157
20240320,132400,8087249460,9860,9840,9870,9830,6572
20240320,132300,8022481980,9840,9850,9850,9840,303
20240320,132200,8019500450,9840,9840,9850,9840,257
20240320,132100,8016971510,9840,9840,9850,9830,1846
20240320,132000,7998794480,9850,9870,9870,9840,6783
20240320,131900,7931944640,9870,9840,9870,9840,1704
20240320,131800,7915157460,9850,9840,9850,9820,1095
20240320,131700,7904377050,9850,9860,9870,9820,3527
20240320,131600,7869631740,9860,9860,9870,9840,3324
20240320,131500,7836846270,9850,9820,9850,9810,7015
20240320,131400,7767878140,9820,9810,9820,9810,504
20240320,131300,7762933250,9800,9810,9820,9800,4594
20240320,131200,7717903930,9810,9820,9820,9800,1033
20240320,131100,7707767070,9810,9800,9810,9800,628
20240320,131000,7701612640,9800,9800,9820,9800,1106
20240320,130900,7690766500,9800,9810,9820,9790,2850
20240320,130800,7662816840,9790,9800,9810,9790,979
20240320,130700,7653224440,9790,9800,9810,9790,1714
20240320,130600,7636428020,9800,9800,9800,9780,38
20240320,130500,7636055880,9800,9780,9800,9780,2013
20240320,130400,7616368600,9770,9770,9780,9750,2198
20240320,130300,7594901860,9770,9770,9770,9760,513
20240320,130200,7589891120,9770,9760,9810,9760,2204
20240320,130100,7568332750,9780,9770,9780,9770,2693
20240320,130000,7541998410,9770,9780,9780,9760,223
20240320,125900,7539821800,9780,9740,9780,9730,779
20240320,125800,7532223040,9740,9740,9750,9720,3846
20240320,125700,7494806190,9740,9780,9780,9730,5680
20240320,125600,7439419730,9780,9780,9830,9770,2914
20240320,125500,7410892890,9760,9830,9840,9760,8157
20240320,125400,7330987520,9840,9840,9880,9830,2760
20240320,125300,7303819170,9840,9870,9890,9820,4788
20240320,125200,7256624470,9870,9860,9890,9860,8622
20240320,125100,7171456830,9860,9810,9880,9810,25895
20240320,125000,6916604830,9810,9810,9820,9800,1101
20240320,124900,6905803820,9810,9770,9820,9770,1020
20240320,124800,6895800640,9800,9760,9800,9750,3859
20240320,124700,6858103590,9760,9780,9780,9760,1188
20240320,124600,6846505070,9770,9790,9800,9770,2194
20240320,124500,6825022100,9780,9790,9790,9780,784
20240320,124400,6817351590,9790,9800,9800,9770,1822
20240320,124300,6799539930,9800,9810,9820,9800,1718
20240320,124200,6782688950,9810,9830,9830,9760,4566
20240320,124100,6737873830,9830,9810,9830,9810,5928
20240320,124000,6679648730,9810,9800,9820,9800,6067
20240320,123900,6620159620,9800,9730,9810,9730,11983
20240320,123800,6502929490,9730,9730,9740,9720,1203
20240320,123700,6491218280,9730,9720,9730,9720,803
20240320,123600,6483406110,9710,9720,9720,9710,1501
20240320,123500,6468821940,9720,9710,9720,9710,273
20240320,123400,6466168500,9710,9740,9740,9710,2584
20240320,123300,6441053220,9740,9730,9740,9730,401
20240320,123200,6437151370,9730,9730,9740,9730,321
20240320,123100,6434028030,9730,9750,9750,9720,1778
20240320,123000,6416708500,9750,9740,9750,9740,1665
20240320,122900,6400487920,9740,9740,9740,9730,1792
20240320,122800,6383035470,9730,9740,9740,9720,783
20240320,122700,6375416840,9730,9730,9730,9720,927
20240320,122600,6366400130,9740,9740,9740,9720,597
20240320,122500,6360590380,9740,9720,9740,9720,121
20240320,122400,6359414240,9720,9710,9720,9700,2409
20240320,122300,6336001220,9710,9700,9720,9700,304
20240320,122200,6333052300,9710,9720,9720,9710,752
20240320,122100,6325748220,9710,9700,9710,9700,96
20240320,122000,6324816210,9710,9710,9710,9690,463
20240320,121900,6320324380,9700,9690,9720,9690,649
20240320,121800,6314027030,9700,9690,9700,9690,796
20240320,121700,6306309040,9690,9690,9690,9680,4710
20240320,121600,6260675400,9690,9700,9700,9690,569
20240320,121500,6255160950,9700,9680,9700,9680,471
20240320,121400,6250599750,9680,9720,9720,9680,1831
20240320,121300,6232858490,9720,9700,9730,9690,1486
20240320,121200,6218453060,9690,9660,9690,9660,4064
20240320,121100,6179155060,9660,9670,9690,9660,1993
20240320,121000,6159887310,9670,9710,9710,9660,6607
20240320,120900,6095915330,9710,9720,9730,9690,6492
20240320,120800,6032940760,9710,9710,9710,9700,1246
20240320,120700,6020853460,9710,9720,9720,9700,1182
20240320,120600,6009378960,9720,9730,9730,9720,581
20240320,120500,6003728390,9730,9730,9740,9730,126
20240320,120400,6002501910,9720,9720,9740,9710,519
20240320,120300,5997457410,9720,9720,9720,9710,959
20240320,120200,5988136050,9760,9740,9760,9730,4013
20240320,120100,5949053750,9750,9750,9770,9740,1113
20240320,120000,5938197710,9750,9760,9770,9750,1833
20240320,115900,5920315390,9770,9750,9770,9750,1276
20240320,115800,5907865760,9750,9760,9770,9750,1569
20240320,115700,5892563770,9760,9760,9770,9750,1372
20240320,115600,5879178910,9750,9750,9760,9750,2429
20240320,115500,5855496130,9750,9740,9760,9740,996
20240320,115400,5845778140,9760,9740,9760,9730,1813
20240320,115300,5828119730,9750,9750,9770,9740,1747
20240320,115200,5811096740,9750,9770,9770,9730,2463
20240320,115100,5787103360,9770,9760,9780,9750,1064
20240320,115000,5776705690,9770,9770,9770,9760,459
20240320,114900,5772221360,9780,9790,9790,9750,400
20240320,114800,5768307170,9800,9740,9800,9730,4269
20240320,114700,5726635020,9730,9750,9750,9730,234
20240320,114600,5724356660,9730,9750,9750,9730,1005
20240320,114500,5714563610,9750,9750,9750,9750,774
20240320,114400,5707017110,9750,9730,9760,9730,2483
20240320,114300,5682817130,9730,9740,9740,9730,218
20240320,114200,5680695490,9740,9730,9740,9730,729
20240320,114100,5673599500,9730,9720,9740,9710,955
20240320,114000,5664307370,9720,9730,9730,9720,829
20240320,113900,5656241220,9730,9720,9730,9710,1410
20240320,113800,5642535660,9700,9730,9730,9700,2293
20240320,113700,5620241720,9730,9720,9730,9710,1992
20240320,113600,5600880740,9710,9730,9740,9710,824
20240320,113500,5592867660,9730,9690,9730,9690,2051
20240320,113400,5572944230,9690,9690,9710,9690,1127
20240320,113300,5562023400,9690,9710,9720,9680,736
20240320,113200,5554891630,9680,9730,9730,9680,3219
20240320,113100,5523664580,9720,9710,9730,9710,1583
20240320,113000,5508286770,9710,9720,9730,9700,1441
20240320,112900,5494291770,9710,9700,9720,9700,779
20240320,112800,5486728270,9700,9690,9700,9680,988
20240320,112700,5477159140,9670,9690,9690,9670,961
20240320,112600,5467857050,9700,9670,9700,9670,422
20240320,112500,5463767520,9670,9650,9670,9650,491
20240320,112400,5459024480,9640,9650,9650,9640,549
20240320,112300,5453727490,9650,9670,9670,9650,193
20240320,112200,5451863130,9640,9650,9650,9640,225
20240320,112100,5449693150,9650,9650,9650,9640,238
20240320,112000,5447396530,9650,9650,9650,9640,2027
20240320,111900,5427847400,9650,9680,9680,9640,642
20240320,111800,5421644040,9680,9650,9680,9640,1120
20240320,111700,5410829600,9650,9640,9650,9640,1087
20240320,111600,5400343400,9650,9670,9670,9640,1193
20240320,111500,5388819130,9650,9650,9670,9650,768
20240320,111400,5381406830,9650,9660,9670,9650,2540
20240320,111300,5356862480,9660,9650,9660,9650,113
20240320,111200,5355771690,9650,9650,9650,9640,530
20240320,111100,5350661600,9640,9640,9650,9630,661
20240320,111000,5344293550,9650,9640,9650,9630,2065
20240320,110900,5324399430,9640,9640,9640,9630,780
20240320,110800,5316880730,9640,9670,9670,9640,758
20240320,110700,5309560450,9640,9640,9670,9630,3194
20240320,110600,5278771520,9640,9670,9670,9640,351
20240320,110500,5275384230,9670,9690,9690,9670,191
20240320,110400,5273533850,9720,9650,9720,9640,3766
20240320,110300,5237179830,9640,9670,9670,9640,6204
20240320,110200,5177300840,9650,9660,9660,9650,453
20240320,110100,5172928890,9650,9680,9680,9650,2772
20240320,110000,5146173910,9660,9690,9700,9660,4500
20240320,105900,5102656780,9690,9710,9720,9690,1222
20240320,105800,5090801420,9710,9700,9710,9700,539
20240320,105700,5085571200,9710,9690,9710,9690,2466
20240320,105600,5061651190,9690,9690,9690,9680,1325
20240320,105500,5048818840,9690,9700,9710,9690,593
20240320,105400,5043068400,9710,9710,9710,9710,392
20240320,105300,5039262080,9710,9690,9710,9690,6973
20240320,105200,4971556670,9690,9690,9700,9690,330
20240320,105100,4968358960,9700,9710,9710,9690,2366
20240320,105000,4945422200,9710,9690,9710,9690,682
20240320,104900,4938808590,9690,9690,9700,9690,945
20240320,104800,4929651330,9700,9690,9700,9680,495
20240320,104700,4924855100,9690,9690,9700,9670,833
20240320,104600,4916788100,9670,9670,9680,9650,871
20240320,104500,4908363860,9670,9670,9670,9650,193
20240320,104400,4906499550,9670,9660,9670,9650,906
20240320,104300,4897755530,9660,9650,9660,9630,1185
20240320,104200,4886333530,9660,9660,9660,9650,997
20240320,104100,4876712420,9650,9670,9670,9650,1312
20240320,104000,4864037470,9670,9680,9700,9670,960
20240320,103900,4854746750,9700,9680,9750,9660,1622
20240320,103800,4839034730,9770,9670,9770,9660,2147
20240320,103700,4818199870,9670,9680,9680,9660,544
20240320,103600,4812939190,9670,9680,9680,9660,554
20240320,103500,4807578750,9670,9620,9670,9620,1223
20240320,103400,4795794640,9620,9620,9630,9610,5236
20240320,103300,4745408690,9620,9630,9650,9620,621
20240320,103200,4739431800,9630,9660,9660,9630,2825
20240320,103100,4712199090,9660,9650,9660,9650,780
20240320,103000,4704671880,9650,9630,9650,9620,9492
20240320,102900,4613237310,9630,9640,9640,9630,2174
20240320,102800,4592294810,9640,9650,9650,9620,5090
20240320,102700,4543215070,9650,9680,9680,9650,4083
20240320,102600,4503768940,9670,9730,9730,9670,11802
20240320,102500,4389326180,9730,9730,9730,9710,3328
20240320,102400,4356999040,9720,9720,9730,9720,2965
20240320,102300,4328176500,9720,9720,9720,9710,1125
20240320,102200,4317242500,9720,9720,9740,9710,2314
20240320,102100,4294768010,9710,9740,9740,9710,5623
20240320,102000,4240076870,9730,9730,9740,9720,2988
20240320,101900,4210991720,9730,9730,9730,9720,3974
20240320,101800,4172360480,9730,9740,9740,9730,1762
20240320,101700,4155215290,9740,9770,9770,9740,755
20240320,101600,4147853710,9760,9740,9770,9730,293
20240320,101500,4144994670,9730,9740,9740,9730,498
20240320,101400,4140148120,9730,9730,9740,9720,1933
20240320,101300,4121335070,9730,9750,9770,9730,775
20240320,101200,4113785270,9750,9780,9780,9740,459
20240320,101100,4109303550,9780,9730,9780,9730,6570
20240320,101000,4045156770,9730,9740,9740,9720,2460
20240320,100900,4021221340,9730,9770,9770,9730,5311
20240320,100800,3969422530,9770,9760,9770,9750,2050
20240320,100700,3949429040,9760,9780,9790,9760,1879
20240320,100600,3931076720,9780,9760,9780,9760,1991
20240320,100500,3911640160,9760,9800,9800,9750,7283
20240320,100400,3840491710,9800,9820,9840,9780,8783
20240320,100300,3754407140,9840,9840,9840,9820,1329
20240320,100200,3741336110,9840,9840,9840,9830,1704
20240320,100100,3724579970,9860,9860,9870,9850,1444
20240320,100000,3710351870,9850,9820,9850,9820,1530
20240320,095900,3695301140,9830,9840,9840,9810,3476
20240320,095800,3661146350,9840,9830,9840,9830,922
20240320,095700,3652080830,9840,9830,9840,9800,1621
20240320,095600,3636167680,9820,9850,9850,9820,1226
20240320,095500,3624120370,9850,9830,9850,9820,202
20240320,095400,3622135450,9850,9880,9880,9840,2619
20240320,095300,3596305550,9880,9830,9890,9830,5348
20240320,095200,3543554770,9810,9790,9820,9780,4703
20240320,095100,3497441240,9800,9800,9800,9780,1747
20240320,095000,3480331680,9780,9790,9810,9780,1361
20240320,094900,3466997130,9800,9790,9800,9790,378
20240320,094800,3463293730,9800,9800,9820,9780,986
20240320,094700,3453640430,9780,9760,9780,9740,4492
20240320,094600,3409822500,9760,9740,9770,9740,2137
20240320,094500,3388972680,9740,9750,9760,9740,2321
20240320,094400,3366355190,9760,9750,9760,9740,2678
20240320,094300,3340245510,9750,9790,9800,9740,17510
20240320,094200,3169308130,9790,9790,9830,9790,3535
20240320,094100,3134678760,9790,9790,9800,9780,3259
20240320,094000,3102800320,9790,9790,9800,9790,1700
20240320,093900,3086154060,9790,9830,9830,9790,5411
20240320,093800,3033126330,9830,9850,9850,9810,1076
20240320,093700,3022548710,9850,9840,9850,9810,2461
20240320,093600,2998376450,9800,9830,9840,9800,3954
20240320,093500,2959529140,9840,9830,9840,9810,2562
20240320,093400,2934331270,9800,9810,9830,9780,10733
20240320,093300,2829086720,9810,9820,9820,9800,4417
20240320,093200,2785756600,9810,9800,9840,9800,1822
20240320,093100,2767866810,9840,9850,9850,9800,4077
20240320,093000,2727799710,9860,9880,9890,9850,5794
20240320,092900,2670654690,9890,9900,9910,9880,2451
20240320,092800,2646399470,9900,9900,9920,9880,5340
20240320,092700,2593524580,9900,9940,9940,9890,5993
20240320,092600,2534118290,9940,9950,9970,9920,9647
20240320,092500,2438144080,9950,9960,9970,9940,15967
20240320,092400,2279159020,9960,9860,9960,9860,52924
20240320,092300,1754854940,9860,9870,9890,9850,3692
20240320,092200,1718386530,9870,9820,9880,9810,7072
20240320,092100,1648723250,9790,9820,9840,9780,1924
20240320,092000,1629894260,9820,9810,9820,9790,7224
20240320,091900,1559115410,9820,9810,9820,9800,4013
20240320,091800,1519758150,9800,9800,9820,9800,2174
20240320,091700,1498432010,9810,9810,9820,9780,1933
20240320,091600,1479483190,9820,9760,9830,9760,3327
20240320,091500,1446869630,9760,9830,9860,9760,9770
20240320,091400,1350948380,9850,9900,9910,9810,11191
20240320,091300,1240513760,9880,9890,9910,9880,11665
20240320,091200,1125072900,9890,9890,9900,9870,8262
20240320,091100,1043386160,9900,9830,9900,9830,13250
20240320,091000,912460340,9830,9780,9830,9770,5630
20240320,090900,857305150,9790,9800,9810,9780,3415
20240320,090800,823879600,9800,9810,9820,9790,5276
20240320,090700,772153740,9820,9810,9820,9800,2923
20240320,090600,743464320,9820,9790,9820,9730,9716
20240320,090500,648628600,9770,9780,9810,9760,5129
20240320,090400,598462130,9790,9830,9830,9780,6057
20240320,090300,539121210,9800,9760,9840,9740,11502
20240320,090200,426549460,9740,9730,9780,9700,7876
20240320,090100,349807570,9730,9670,9900,9650,16746
20240320,090000,186327690,9670,9580,9670,9560,18928