stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191500,32072303930,15860,15860,15860,15860,93822
20240308,191400,32072303930,15860,15860,15860,15860,0
20240308,191300,32072303930,15860,15860,15860,15860,0
20240308,191200,32072303930,15860,15860,15860,15860,0
20240308,191100,32072303930,15860,15860,15860,15860,0
20240308,191000,32072303930,15860,15860,15860,15860,0
20240308,190900,32072303930,15860,15860,15860,15860,0
20240308,190800,32072303930,15860,15860,15860,15860,0
20240308,190700,32072303930,15860,15860,15860,15860,0
20240308,190600,32072303930,15860,15860,15860,15860,0
20240308,190500,32072303930,15860,15860,15860,15860,0
20240308,190400,32072303930,15860,15860,15860,15860,0
20240308,190300,32072303930,15860,15860,15860,15860,0
20240308,190200,32072303930,15860,15860,15860,15860,0
20240308,190100,32072303930,15860,15860,15860,15860,0
20240308,190000,32072303930,15860,15860,15860,15860,0
20240308,185900,32072303930,15860,15860,15860,15860,0
20240308,185800,32072303930,15860,15860,15860,15860,0
20240308,185700,32072303930,15860,15860,15860,15860,0
20240308,185600,32072303930,15860,15860,15860,15860,0
20240308,185500,32072303930,15860,15860,15860,15860,0
20240308,185400,32072303930,15860,15860,15860,15860,0
20240308,185300,32072303930,15860,15860,15860,15860,0
20240308,185200,32072303930,15860,15860,15860,15860,0
20240308,185100,32072303930,15860,15860,15860,15860,0
20240308,185000,32072303930,15860,15860,15860,15860,0
20240308,184900,32072303930,15860,15860,15860,15860,0
20240308,184800,32072303930,15860,15860,15860,15860,0
20240308,184700,32072303930,15860,15860,15860,15860,0
20240308,184600,32072303930,15860,15860,15860,15860,0
20240308,184500,32072303930,15860,15860,15860,15860,93822
20240308,184400,32072303930,15860,15860,15860,15860,0
20240308,184300,32072303930,15860,15860,15860,15860,0
20240308,184200,32072303930,15860,15860,15860,15860,0
20240308,184100,32072303930,15860,15860,15860,15860,0
20240308,184000,32072303930,15860,15860,15860,15860,0
20240308,183900,32072303930,15860,15860,15860,15860,0
20240308,183800,32072303930,15860,15860,15860,15860,0
20240308,183700,32072303930,15860,15860,15860,15860,0
20240308,183600,32072303930,15860,15860,15860,15860,0
20240308,183500,32072303930,15860,15860,15860,15860,0
20240308,183400,32072303930,15860,15860,15860,15860,0
20240308,183300,32072303930,15860,15860,15860,15860,0
20240308,183200,32072303930,15860,15860,15860,15860,0
20240308,183100,32072303930,15860,15860,15860,15860,0
20240308,183000,32072303930,15860,15860,15860,15860,0
20240308,182900,32072303930,15860,15860,15860,15860,0
20240308,182800,32072303930,15860,15860,15860,15860,0
20240308,182700,32072303930,15860,15860,15860,15860,0
20240308,182600,32072303930,15860,15860,15860,15860,0
20240308,182500,32072303930,15860,15860,15860,15860,0
20240308,182400,32072303930,15860,15860,15860,15860,0
20240308,182300,32072303930,15860,15860,15860,15860,0
20240308,182200,32072303930,15860,15860,15860,15860,0
20240308,182100,32072303930,15860,15860,15860,15860,0
20240308,182000,32072303930,15860,15860,15860,15860,0
20240308,181900,32072303930,15860,15860,15860,15860,0
20240308,181800,32072303930,15860,15860,15860,15860,0
20240308,181700,32072303930,15860,15860,15860,15860,0
20240308,181600,32072303930,15860,15860,15860,15860,0
20240308,181500,32072303930,15860,15860,15860,15860,93822
20240308,181400,32072303930,15860,15860,15860,15860,0
20240308,181300,32072303930,15860,15860,15860,15860,0
20240308,181200,32072303930,15860,15860,15860,15860,0
20240308,181100,32072303930,15860,15860,15860,15860,0
20240308,181000,32072303930,15860,15860,15860,15860,0
20240308,180900,32072303930,15860,15860,15860,15860,0
20240308,180800,32072303930,15860,15860,15860,15860,0
20240308,180700,32072303930,15860,15860,15860,15860,0
20240308,180600,32072303930,15860,15860,15860,15860,0
20240308,180500,32072303930,15860,15860,15860,15860,0
20240308,180400,32072303930,15860,15860,15860,15860,0
20240308,180300,32072303930,15860,15860,15860,15860,0
20240308,180200,32072303930,15860,15860,15860,15860,0
20240308,180100,32072303930,15860,15860,15860,15860,0
20240308,180000,32072303930,15860,15860,15860,15860,0
20240308,175900,32072303930,15860,15860,15860,15860,0
20240308,175800,32072303930,15860,15860,15860,15860,0
20240308,175700,32072303930,15860,15860,15860,15860,0
20240308,175600,32072303930,15860,15860,15860,15860,0
20240308,175500,32072303930,15860,15860,15860,15860,0
20240308,175400,32072303930,15860,15860,15860,15860,0
20240308,175300,32072303930,15860,15860,15860,15860,0
20240308,175200,32072303930,15860,15860,15860,15860,0
20240308,175100,32072303930,15860,15860,15860,15860,0
20240308,175000,32072303930,15860,15860,15860,15860,0
20240308,174900,32072303930,15860,15860,15860,15860,0
20240308,174800,32072303930,15860,15860,15860,15860,0
20240308,174700,32072303930,15860,15860,15860,15860,0
20240308,174600,32072303930,15860,15860,15860,15860,0
20240308,174500,32072303930,15860,15860,15860,15860,93822
20240308,174400,32072303930,15860,15860,15860,15860,0
20240308,174300,32072303930,15860,15860,15860,15860,0
20240308,174200,32072303930,15860,15860,15860,15860,0
20240308,174100,32072303930,15860,15860,15860,15860,0
20240308,174000,32072303930,15860,15860,15860,15860,0
20240308,173900,32072303930,15860,15860,15860,15860,0
20240308,173800,32072303930,15860,15860,15860,15860,0
20240308,173700,32072303930,15860,15860,15860,15860,0
20240308,173600,32072303930,15860,15860,15860,15860,0
20240308,173500,32072303930,15860,15860,15860,15860,0
20240308,173400,32072303930,15860,15860,15860,15860,0
20240308,173300,32072303930,15860,15860,15860,15860,0
20240308,173200,32072303930,15860,15860,15860,15860,0
20240308,173100,32072303930,15860,15860,15860,15860,0
20240308,173000,32072303930,15860,15860,15860,15860,0
20240308,172900,32072303930,15860,15860,15860,15860,0
20240308,172800,32072303930,15860,15860,15860,15860,0
20240308,172700,32072303930,15860,15860,15860,15860,0
20240308,172600,32072303930,15860,15860,15860,15860,0
20240308,172500,32072303930,15860,15860,15860,15860,0
20240308,172400,32072303930,15860,15860,15860,15860,0
20240308,172300,32072303930,15860,15860,15860,15860,0
20240308,172200,32072303930,15860,15860,15860,15860,0
20240308,172100,32072303930,15860,15860,15860,15860,0
20240308,172000,32072303930,15860,15860,15860,15860,0
20240308,171900,32072303930,15860,15860,15860,15860,0
20240308,171800,32072303930,15860,15860,15860,15860,0
20240308,171700,32072303930,15860,15860,15860,15860,0
20240308,171600,32072303930,15860,15860,15860,15860,0
20240308,171500,32072303930,15860,15860,15860,15860,93822
20240308,171400,32072303930,15860,15860,15860,15860,0
20240308,171300,32072303930,15860,15860,15860,15860,0
20240308,171200,32072303930,15860,15860,15860,15860,0
20240308,171100,32072303930,15860,15860,15860,15860,0
20240308,171000,32072303930,15860,15860,15860,15860,0
20240308,170900,32072303930,15860,15860,15860,15860,0
20240308,170800,32072303930,15860,15860,15860,15860,0
20240308,170700,32072303930,15860,15860,15860,15860,0
20240308,170600,32072303930,15860,15860,15860,15860,0
20240308,170500,32072303930,15860,15860,15860,15860,0
20240308,170400,32072303930,15860,15860,15860,15860,0
20240308,170300,32072303930,15860,15860,15860,15860,0
20240308,170200,32072303930,15860,15860,15860,15860,0
20240308,170100,32072303930,15860,15860,15860,15860,0
20240308,170000,32072303930,15860,15860,15860,15860,0
20240308,165900,32072303930,15860,15860,15860,15860,0
20240308,165800,32072303930,15860,15860,15860,15860,0
20240308,165700,32072303930,15860,15860,15860,15860,0
20240308,165600,32072303930,15860,15860,15860,15860,0
20240308,165500,32072303930,15860,15860,15860,15860,0
20240308,165400,32072303930,15860,15860,15860,15860,0
20240308,165300,32072303930,15860,15860,15860,15860,0
20240308,165200,32072303930,15860,15860,15860,15860,0
20240308,165100,32072303930,15860,15860,15860,15860,0
20240308,165000,32072303930,15860,15860,15860,15860,0
20240308,164900,32072303930,15860,15860,15860,15860,0
20240308,164800,32072303930,15860,15860,15860,15860,0
20240308,164700,32072303930,15860,15860,15860,15860,0
20240308,164600,32072303930,15860,15860,15860,15860,0
20240308,164500,32072303930,15860,15860,15860,15860,93822
20240308,164400,32072303930,15860,15860,15860,15860,0
20240308,164300,32072303930,15860,15860,15860,15860,0
20240308,164200,32072303930,15860,15860,15860,15860,0
20240308,164100,32072303930,15860,15860,15860,15860,0
20240308,164000,32072303930,15860,15860,15860,15860,0
20240308,163900,32072303930,15860,15860,15860,15860,0
20240308,163800,32072303930,15860,15860,15860,15860,0
20240308,163700,32072303930,15860,15860,15860,15860,0
20240308,163600,32072303930,15860,15860,15860,15860,0
20240308,163500,32072303930,15860,15860,15860,15860,0
20240308,163400,32072303930,15860,15860,15860,15860,0
20240308,163300,32072303930,15860,15860,15860,15860,0
20240308,163200,32072303930,15860,15860,15860,15860,0
20240308,163100,32072303930,15860,15860,15860,15860,0
20240308,163000,32072303930,15860,15860,15860,15860,0
20240308,162900,32072303930,15860,15860,15860,15860,0
20240308,162800,32072303930,15860,15860,15860,15860,0
20240308,162700,32072303930,15860,15860,15860,15860,0
20240308,162600,32072303930,15860,15860,15860,15860,0
20240308,162500,32072303930,15860,15860,15860,15860,0
20240308,162400,32072303930,15860,15860,15860,15860,0
20240308,162300,32072303930,15860,15860,15860,15860,0
20240308,162200,32072303930,15860,15860,15860,15860,0
20240308,162100,32072303930,15860,15860,15860,15860,0
20240308,162000,32072303930,15860,15860,15860,15860,0
20240308,161900,32072303930,15860,15860,15860,15860,0
20240308,161800,32072303930,15860,15860,15860,15860,0
20240308,161700,32072303930,15860,15860,15860,15860,0
20240308,161600,32072303930,15860,15860,15860,15860,0
20240308,161500,32072303930,15860,15860,15860,15860,93822
20240308,161400,32072303930,15860,15860,15860,15860,0
20240308,161300,32072303930,15860,15860,15860,15860,0
20240308,161200,32072303930,15860,15860,15860,15860,0
20240308,161100,32072303930,15860,15860,15860,15860,0
20240308,161000,32072303930,15860,15860,15860,15860,0
20240308,160900,32072303930,15860,15860,15860,15860,0
20240308,160800,32072303930,15860,15860,15860,15860,0
20240308,160700,32072303930,15860,15860,15860,15860,0
20240308,160600,32072303930,15860,15860,15860,15860,0
20240308,160500,32072303930,15860,15860,15860,15860,0
20240308,160400,32072303930,15860,15860,15860,15860,0
20240308,160300,32072303930,15860,15860,15860,15860,0
20240308,160200,32072303930,15860,15860,15860,15860,0
20240308,160100,32072303930,15860,15860,15860,15860,0
20240308,160000,32072303930,15860,15860,15860,15860,0
20240308,155900,32072303930,15860,15860,15860,15860,0
20240308,155800,32072303930,15860,15860,15860,15860,0
20240308,155700,32072303930,15860,15860,15860,15860,0
20240308,155600,32072303930,15860,15860,15860,15860,0
20240308,155500,32072303930,15860,15860,15860,15860,0
20240308,155400,32072303930,15860,15860,15860,15860,0
20240308,155300,32072303930,15860,15860,15860,15860,0
20240308,155200,32072303930,15860,15860,15860,15860,0
20240308,155100,32072303930,15860,15860,15860,15860,0
20240308,155000,32072303930,15860,15860,15860,15860,0
20240308,154900,32072303930,15860,15860,15860,15860,0
20240308,154800,32072303930,15860,15860,15860,15860,0
20240308,154700,32072303930,15860,15860,15860,15860,0
20240308,154600,32072303930,15860,15860,15860,15860,0
20240308,154500,32072303930,15860,15860,15860,15860,93822
20240308,154400,32072303930,15860,15860,15860,15860,0
20240308,154300,32072303930,15860,15860,15860,15860,0
20240308,154200,32072303930,15860,15860,15860,15860,0
20240308,154100,32072303930,15860,15860,15860,15860,0
20240308,154000,32072303930,15860,15860,15860,15860,0
20240308,153900,32072303930,15860,15860,15860,15860,0
20240308,153800,32072303930,15860,15860,15860,15860,0
20240308,153700,32072303930,15860,15860,15860,15860,0
20240308,153600,32072303930,15860,15860,15860,15860,0
20240308,153500,32072303930,15860,15860,15860,15860,0
20240308,153400,32072303930,15860,15860,15860,15860,0
20240308,153300,32072303930,15860,15860,15860,15860,0
20240308,153200,32072303930,15860,15860,15860,15860,0
20240308,153100,32072303930,15860,15860,15860,15860,0
20240308,153000,32072303930,15860,15860,15860,15860,93822
20240308,152900,30584287010,15850,15850,15850,15850,0
20240308,152800,30584287010,15850,15850,15850,15850,0
20240308,152700,30584287010,15850,15850,15850,15850,0
20240308,152600,30584287010,15850,15850,15850,15850,0
20240308,152500,30584287010,15850,15850,15850,15850,0
20240308,152400,30584287010,15850,15850,15850,15850,0
20240308,152300,30584287010,15850,15850,15850,15850,0
20240308,152200,30584287010,15850,15850,15850,15850,0
20240308,152100,30584287010,15850,15850,15850,15850,0
20240308,152000,30584287010,15850,15850,15850,15850,0
20240308,151900,30584287010,15850,15840,15860,15840,12608
20240308,151800,30384434320,15840,15870,15870,15830,13960
20240308,151700,30163244050,15850,15820,15900,15810,57491
20240308,151600,29251581750,15810,15800,15820,15800,10193
20240308,151500,29090416790,15800,15790,15810,15790,17558
20240308,151400,28812966070,15800,15800,15800,15790,14217
20240308,151300,28588342950,15800,15790,15800,15780,16106
20240308,151200,28334049890,15780,15770,15790,15770,12176
20240308,151100,28141918050,15780,15760,15780,15760,7986
20240308,151000,28015968740,15770,15760,15770,15760,8208
20240308,150900,27886597260,15760,15760,15770,15760,2755
20240308,150800,27843159370,15760,15780,15780,15760,9202
20240308,150700,27698046210,15770,15760,15780,15760,15140
20240308,150600,27459278250,15770,15770,15770,15760,4376
20240308,150500,27390281370,15760,15760,15770,15760,2904
20240308,150400,27344502400,15760,15740,15770,15740,23109
20240308,150300,26980440740,15750,15740,15750,15730,11885
20240308,150200,26793359150,15730,15730,15740,15720,5452
20240308,150100,26707593690,15740,15720,15740,15720,4863
20240308,150000,26631095050,15720,15730,15740,15720,11289
20240308,145900,26453519400,15730,15730,15740,15730,4045
20240308,145800,26389873570,15740,15740,15740,15730,2400
20240308,145700,26352099990,15740,15720,15740,15720,4255
20240308,145600,26285150090,15720,15720,15730,15720,3796
20240308,145500,26225468640,15720,15730,15740,15720,7885
20240308,145400,26101434960,15730,15730,15740,15730,10446
20240308,145300,25937061050,15740,15720,15740,15720,8194
20240308,145200,25808149690,15730,15730,15740,15720,12114
20240308,145100,25617579710,15740,15710,15740,15710,29523
20240308,145000,25153356990,15710,15720,15720,15710,5282
20240308,144900,25070359340,15720,15710,15720,15700,12819
20240308,144800,24868967730,15700,15700,15710,15700,8925
20240308,144700,24728845110,15700,15700,15710,15690,7648
20240308,144600,24608767510,15710,15710,15710,15700,8806
20240308,144500,24470476250,15700,15680,15710,15680,20927
20240308,144400,24141973420,15690,15680,15690,15680,8212
20240308,144300,24013145490,15680,15670,15690,15670,11752
20240308,144200,23828884390,15670,15670,15680,15670,928
20240308,144100,23814340870,15670,15680,15680,15670,3988
20240308,144000,23751832850,15670,15670,15680,15660,5557
20240308,143900,23664756960,15670,15670,15680,15660,4412
20240308,143800,23595622980,15670,15670,15680,15670,7150
20240308,143700,23483573700,15670,15670,15670,15660,2945
20240308,143600,23437444180,15660,15650,15670,15640,10798
20240308,143500,23268419090,15650,15650,15660,15640,3953
20240308,143400,23206555640,15650,15660,15660,15650,3065
20240308,143300,23158586830,15650,15630,15660,15630,10662
20240308,143200,22991818000,15630,15610,15630,15610,6193
20240308,143100,22895091460,15610,15590,15610,15590,12626
20240308,143000,22698109750,15590,15600,15600,15580,9463
20240308,142900,22550581540,15600,15600,15600,15590,2830
20240308,142800,22506446820,15600,15600,15600,15590,1180
20240308,142700,22488049160,15590,15590,15600,15590,3001
20240308,142600,22441263410,15590,15580,15600,15580,4752
20240308,142500,22367177950,15590,15580,15590,15580,535
20240308,142400,22358842550,15580,15580,15590,15580,700
20240308,142300,22347935460,15580,15590,15590,15580,1554
20240308,142200,22323712610,15590,15590,15600,15580,2811
20240308,142100,22279889360,15590,15590,15590,15580,1643
20240308,142000,22254277310,15590,15590,15600,15590,4506
20240308,141900,22184025660,15600,15590,15600,15580,6026
20240308,141800,22090070640,15590,15580,15590,15580,2101
20240308,141700,22057327250,15580,15580,15590,15560,3196
20240308,141600,22007546150,15580,15560,15590,15550,20467
20240308,141500,21688871440,15560,15550,15560,15540,3469
20240308,141400,21634924900,15560,15550,15560,15540,8270
20240308,141300,21506329690,15540,15550,15550,15540,3395
20240308,141200,21453557360,15550,15530,15550,15530,8204
20240308,141100,21326138670,15540,15550,15550,15540,7074
20240308,141000,21216198440,15550,15550,15550,15540,270
20240308,140900,21212001350,15550,15540,15550,15540,1049
20240308,140800,21195697150,15540,15530,15550,15530,4296
20240308,140700,21128955090,15530,15540,15540,15530,334
20240308,140600,21123767970,15540,15530,15540,15530,1121
20240308,140500,21106358630,15530,15530,15540,15530,488
20240308,140400,21098776730,15520,15530,15530,15520,1791
20240308,140300,21070969060,15530,15540,15540,15530,1319
20240308,140200,21050484880,15540,15540,15550,15530,2105
20240308,140100,21017772170,15550,15520,15550,15510,9237
20240308,140000,20874334140,15510,15520,15520,15510,984
20240308,135900,20859065580,15530,15520,15530,15510,1397
20240308,135800,20837380880,15520,15520,15530,15510,859
20240308,135700,20824048050,15510,15510,15520,15510,4509
20240308,135600,20754069340,15510,15510,15520,15500,3439
20240308,135500,20700736890,15510,15510,15510,15500,1408
20240308,135400,20678899540,15510,15520,15520,15500,2400
20240308,135300,20641683800,15510,15520,15520,15510,449
20240308,135200,20634717100,15510,15530,15530,15510,460
20240308,135100,20627577540,15530,15510,15530,15500,3487
20240308,135000,20573503530,15510,15510,15530,15510,3216
20240308,134900,20523611400,15510,15520,15520,15510,5080
20240308,134800,20444772020,15510,15520,15520,15510,1095
20240308,134700,20427786730,15520,15510,15520,15510,1281
20240308,134600,20407917420,15520,15510,15520,15510,534
20240308,134500,20399632990,15510,15510,15520,15510,2632
20240308,134400,20358799490,15510,15510,15520,15510,1249
20240308,134300,20339426120,15510,15500,15520,15500,5369
20240308,134200,20256173550,15510,15510,15510,15500,636
20240308,134100,20246314030,15500,15500,15510,15500,307
20240308,134000,20241554670,15510,15510,15510,15500,733
20240308,133900,20230187600,15510,15500,15510,15500,1559
20240308,133800,20206017970,15510,15520,15520,15500,5850
20240308,133700,20115284770,15520,15510,15520,15510,596
20240308,133600,20106038930,15520,15520,15520,15510,2556
20240308,133500,20066371850,15520,15510,15520,15510,2520
20240308,133400,20027261830,15520,15510,15520,15510,256
20240308,133300,20023289810,15510,15520,15520,15510,1910
20240308,133200,19993651730,15520,15530,15530,15520,906
20240308,133100,19979590540,15520,15530,15530,15520,2184
20240308,133000,19945688520,15530,15530,15540,15530,575
20240308,132900,19936757770,15540,15540,15540,15520,1075
20240308,132800,19920060800,15540,15540,15540,15520,1704
20240308,132700,19893586430,15540,15520,15540,15520,4684
20240308,132600,19820824490,15520,15530,15530,15500,9996
20240308,132500,19665658230,15520,15520,15530,15520,998
20240308,132400,19650168170,15520,15520,15530,15520,432
20240308,132300,19643463380,15520,15520,15540,15520,2101
20240308,132200,19610841600,15520,15540,15540,15520,3754
20240308,132100,19552542820,15540,15530,15540,15530,1820
20240308,132000,19524277180,15520,15510,15530,15510,617
20240308,131900,19514702450,15510,15500,15520,15500,817
20240308,131800,19502029800,15500,15510,15510,15500,1549
20240308,131700,19478014740,15500,15510,15520,15480,4332
20240308,131600,19410907340,15520,15530,15530,15500,683
20240308,131500,19400314710,15530,15490,15540,15490,5822
20240308,131400,19310032950,15490,15490,15500,15480,1677
20240308,131300,19284057350,15490,15510,15510,15490,2291
20240308,131200,19248565370,15500,15500,15510,15500,1616
20240308,131100,19223512190,15500,15510,15510,15490,1214
20240308,131000,19204694610,15510,15520,15530,15500,1575
20240308,130900,19180257730,15520,15530,15530,15500,1856
20240308,130800,19151455860,15520,15520,15520,15510,1822
20240308,130700,19123188140,15520,15520,15530,15520,612
20240308,130600,19113689850,15520,15500,15530,15490,7658
20240308,130500,18994930760,15500,15500,15510,15500,891
20240308,130400,18981119260,15500,15510,15510,15500,1033
20240308,130300,18965100900,15500,15490,15510,15490,8764
20240308,130200,18829259550,15500,15490,15500,15490,1587
20240308,130100,18804676850,15490,15500,15500,15490,1841
20240308,130000,18776154710,15490,15490,15500,15490,1299
20240308,125900,18756033150,15490,15500,15500,15490,1870
20240308,125800,18727064000,15500,15500,15500,15490,2301
20240308,125700,18691403040,15500,15510,15510,15500,474
20240308,125600,18684055300,15510,15510,15510,15500,2571
20240308,125500,18644200430,15510,15510,15520,15510,1399
20240308,125400,18622501880,15520,15510,15520,15510,1389
20240308,125300,18600953480,15510,15510,15520,15510,1527
20240308,125200,18577268620,15510,15500,15510,15500,588
20240308,125100,18568154500,15510,15510,15510,15500,787
20240308,125000,18555949630,15510,15490,15530,15490,1138
20240308,124900,18538316450,15490,15490,15540,15470,25648
20240308,124800,18140636230,15490,15490,15490,15480,13849
20240308,124700,17926230920,15480,15500,15510,15480,5647
20240308,124600,17838719480,15500,15520,15520,15500,3457
20240308,124500,17785101190,15520,15520,15520,15510,941
20240308,124400,17770501000,15510,15510,15520,15510,312
20240308,124300,17765660700,15510,15500,15520,15500,1330
20240308,124200,17745034190,15500,15520,15520,15500,1413
20240308,124100,17723117420,15520,15500,15520,15500,1902
20240308,124000,17693617990,15500,15520,15530,15500,9761
20240308,123900,17542183710,15520,15520,15530,15520,463
20240308,123800,17534995250,15530,15530,15530,15520,441
20240308,123700,17528149580,15530,15520,15530,15520,1127
20240308,123600,17510656390,15520,15520,15530,15510,3287
20240308,123500,17459641380,15520,15530,15530,15510,5800
20240308,123400,17369625570,15520,15530,15530,15510,2601
20240308,123300,17329254530,15530,15530,15530,15520,2441
20240308,123200,17291352860,15520,15510,15520,15510,741
20240308,123100,17279852860,15530,15510,15530,15510,413
20240308,123000,17273444890,15510,15520,15530,15510,1357
20240308,122900,17252385380,15520,15510,15530,15510,320
20240308,122800,17247419710,15510,15520,15530,15510,819
20240308,122700,17234708240,15520,15510,15530,15510,839
20240308,122600,17221689900,15510,15480,15530,15480,33452
20240308,122500,16703653420,15480,15480,15480,15470,1245
20240308,122400,16684387930,15480,15470,15480,15470,10234
20240308,122300,16526067710,15470,15470,15470,15460,1333
20240308,122200,16505457880,15470,15450,15470,15450,4569
20240308,122100,16434822830,15460,15460,15460,15450,992
20240308,122000,16419490740,15460,15450,15460,15450,3814
20240308,121900,16360555830,15460,15460,15460,15450,9545
20240308,121800,16213083890,15450,15460,15470,15450,1360
20240308,121700,16192061850,15460,15450,15470,15450,885
20240308,121600,16178386610,15450,15450,15460,15440,7714
20240308,121500,16059236560,15450,15450,15470,15450,2031
20240308,121400,16027852950,15450,15460,15470,15450,11757
20240308,121300,15846184070,15470,15470,15470,15450,1419
20240308,121200,15824245400,15460,15470,15480,15450,2186
20240308,121100,15790443230,15480,15470,15480,15450,13376
20240308,121000,15583634320,15470,15470,15480,15460,4658
20240308,120900,15511578720,15470,15470,15480,15470,2242
20240308,120800,15476894940,15470,15470,15480,15470,4347
20240308,120700,15409646150,15480,15480,15480,15470,4972
20240308,120600,15332682070,15470,15480,15480,15470,1196
20240308,120500,15314176130,15480,15510,15510,15470,53705
20240308,120400,14482227420,15510,15510,15510,15500,10194
20240308,120300,14324122010,15510,15510,15520,15510,493
20240308,120200,14316473140,15520,15510,15520,15510,3135
20240308,120100,14267822840,15510,15510,15520,15510,1888
20240308,120000,14238535670,15520,15510,15520,15510,1122
20240308,115900,14221131580,15510,15530,15530,15510,1677
20240308,115800,14195103390,15520,15530,15530,15510,1111
20240308,115700,14177861160,15520,15520,15530,15510,2164
20240308,115600,14144275450,15520,15520,15530,15510,935
20240308,115500,14129764000,15520,15510,15520,15510,2079
20240308,115400,14097499460,15510,15520,15530,15510,4547
20240308,115300,14026928250,15530,15520,15540,15520,516
20240308,115200,14018915800,15530,15520,15530,15520,3489
20240308,115100,13964749770,15520,15530,15530,15520,4875
20240308,115000,13889043060,15530,15540,15540,15530,1781
20240308,114900,13861382400,15530,15530,15540,15530,1714
20240308,114800,13834763450,15530,15540,15550,15530,6387
20240308,114700,13735512520,15540,15550,15560,15540,4203
20240308,114600,13670160880,15560,15550,15560,15540,1801
20240308,114500,13642154190,15550,15560,15560,15550,2690
20240308,114400,13600322440,15550,15550,15580,15550,535
20240308,114300,13592003050,15550,15550,15580,15540,2507
20240308,114200,13552992130,15540,15550,15550,15540,9408
20240308,114100,13406738690,15550,15560,15560,15550,6672
20240308,114000,13302946180,15560,15550,15560,15550,1622
20240308,113900,13277720780,15550,15550,15560,15550,2861
20240308,113800,13233230480,15560,15560,15560,15550,2723
20240308,113700,13190875080,15560,15560,15570,15550,1528
20240308,113600,13167099660,15550,15560,15560,15550,1813
20240308,113500,13138895690,15550,15570,15570,15550,7086
20240308,113400,13028628500,15570,15570,15570,15560,516
20240308,113300,13020595770,15560,15560,15570,15560,587
20240308,113200,13011460720,15570,15560,15570,15560,598
20240308,113100,13002154230,15560,15560,15570,15560,2648
20240308,113000,12960938640,15560,15560,15570,15560,443
20240308,112900,12954045520,15560,15570,15580,15560,4307
20240308,112800,12887002820,15580,15570,15580,15570,224
20240308,112700,12883514240,15580,15580,15590,15570,2130
20240308,112600,12850334130,15580,15580,15580,15570,2218
20240308,112500,12815785470,15570,15580,15580,15570,1456
20240308,112400,12793102300,15580,15590,15590,15580,879
20240308,112300,12779407120,15580,15590,15590,15580,4051
20240308,112200,12716258950,15590,15580,15590,15580,4222
20240308,112100,12650475240,15590,15590,15600,15580,1230
20240308,112000,12631310170,15600,15590,15600,15580,985
20240308,111900,12615952520,15600,15580,15600,15580,1693
20240308,111800,12589559070,15580,15580,15590,15580,235
20240308,111700,12585896360,15580,15580,15590,15580,832
20240308,111600,12572933710,15580,15590,15590,15580,1150
20240308,111500,12555013440,15590,15580,15590,15580,2300
20240308,111400,12519171360,15570,15570,15580,15570,3383
20240308,111300,12466494680,15570,15570,15580,15570,1833
20240308,111200,12437940690,15570,15570,15580,15560,1211
20240308,111100,12419079930,15570,15570,15580,15560,6805
20240308,111000,12313112810,15570,15570,15580,15570,1637
20240308,110900,12287624640,15570,15590,15590,15570,3287
20240308,110800,12236414220,15590,15590,15600,15590,1956
20240308,110700,12205920080,15590,15590,15600,15590,675
20240308,110600,12195395670,15590,15590,15600,15590,698
20240308,110500,12184512310,15590,15590,15600,15590,1536
20240308,110400,12160566060,15590,15600,15600,15590,1779
20240308,110300,12132816820,15600,15600,15600,15590,664
20240308,110200,12122461490,15600,15580,15600,15580,4912
20240308,110100,12045884700,15580,15580,15590,15580,2135
20240308,110000,12012614940,15590,15570,15590,15570,1394
20240308,105900,11990893830,15570,15580,15590,15570,1208
20240308,105800,11972073560,15580,15580,15590,15580,1693
20240308,105700,11945694600,15580,15580,15580,15580,5868
20240308,105600,11854271160,15580,15590,15600,15580,924
20240308,105500,11839869050,15600,15580,15600,15580,1560
20240308,105400,11815549590,15580,15580,15590,15570,1710
20240308,105300,11788904210,15580,15580,15590,15570,1017
20240308,105200,11773059640,15580,15580,15580,15570,1520
20240308,105100,11749380940,15590,15590,15590,15580,477
20240308,105000,11741945520,15590,15570,15600,15560,3251
20240308,104900,11691311670,15570,15600,15600,15560,8978
20240308,104800,11551389600,15600,15590,15600,15590,625
20240308,104700,11541642220,15590,15580,15590,15580,1451
20240308,104600,11519030890,15590,15590,15600,15580,1202
20240308,104500,11500292520,15590,15590,15590,15580,7132
20240308,104400,11389136330,15600,15600,15600,15590,2063
20240308,104300,11356970690,15600,15590,15600,15580,1528
20240308,104200,11333140200,15590,15590,15600,15590,6467
20240308,104100,11232285460,15590,15580,15600,15580,2441
20240308,104000,11194237350,15570,15590,15590,15570,1832
20240308,103900,11165700870,15590,15580,15600,15580,7104
20240308,103800,11054938810,15580,15560,15590,15550,4780
20240308,103700,10980495760,15550,15550,15560,15550,1907
20240308,103600,10950836770,15550,15540,15550,15540,1575
20240308,103500,10926349160,15550,15550,15550,15530,2198
20240308,103400,10892187390,15550,15540,15550,15540,1204
20240308,103300,10873475940,15540,15560,15560,15540,317
20240308,103200,10868548690,15550,15540,15580,15530,6713
20240308,103100,10764150750,15540,15530,15540,15530,1725
20240308,103000,10737358180,15530,15520,15550,15510,1895
20240308,102900,10707921810,15510,15570,15570,15510,6940
20240308,102800,10600166880,15570,15570,15580,15490,30514
20240308,102700,10126541830,15570,15530,15570,15520,5274
20240308,102600,10044556880,15530,15520,15550,15520,4855
20240308,102500,9969161360,15520,15520,15530,15510,4829
20240308,102400,9894243080,15520,15540,15540,15510,20832
20240308,102300,9570977110,15540,15570,15580,15530,8749
20240308,102200,9434967690,15570,15560,15570,15540,2542
20240308,102100,9395425190,15560,15570,15570,15530,9338
20240308,102000,9250246630,15570,15560,15570,15540,8953
20240308,101900,9111006150,15560,15580,15590,15560,19635
20240308,101800,8805292850,15580,15590,15600,15580,2523
20240308,101700,8765964660,15590,15600,15600,15590,1109
20240308,101600,8748668930,15590,15610,15610,15590,7543
20240308,101500,8631016730,15620,15610,15620,15610,640
20240308,101400,8621025430,15610,15600,15620,15590,2070
20240308,101300,8588732480,15600,15600,15610,15590,2926
20240308,101200,8543088570,15610,15610,15620,15580,25538
20240308,101100,8144758200,15610,15630,15630,15610,6562
20240308,101000,8042268100,15620,15620,15630,15620,624
20240308,100900,8032520880,15620,15620,15630,15610,2090
20240308,100800,7999874050,15620,15620,15630,15610,5405
20240308,100700,7915449550,15620,15630,15630,15610,9962
20240308,100600,7759843950,15630,15630,15640,15630,4003
20240308,100500,7697273320,15640,15640,15640,15630,2923
20240308,100400,7651585250,15640,15640,15650,15630,5848
20240308,100300,7560118180,15640,15650,15660,15640,4989
20240308,100200,7482047210,15650,15650,15660,15640,4579
20240308,100100,7410390680,15650,15650,15650,15640,3867
20240308,100000,7349875890,15660,15660,15660,15650,2144
20240308,095900,7316318910,15660,15670,15680,15650,3547
20240308,095800,7260766270,15660,15670,15680,15660,1421
20240308,095700,7238506420,15660,15670,15680,15660,2321
20240308,095600,7202142220,15660,15670,15680,15660,5161
20240308,095500,7121288270,15670,15670,15680,15670,1615
20240308,095400,7095976890,15670,15680,15690,15670,14799
20240308,095300,6863929440,15680,15690,15700,15680,4345
20240308,095200,6795757090,15690,15700,15700,15690,631
20240308,095100,6785856240,15690,15690,15700,15690,7246
20240308,095000,6672122990,15690,15690,15700,15690,429
20240308,094900,6665391950,15690,15680,15700,15680,12737
20240308,094800,6465548160,15680,15680,15690,15680,566
20240308,094700,6456673040,15680,15680,15700,15680,2208
20240308,094600,6422031360,15680,15690,15690,15680,4556
20240308,094500,6350555300,15680,15700,15700,15680,2427
20240308,094400,6312472620,15700,15690,15700,15690,8844
20240308,094300,6173692560,15690,15700,15700,15690,5300
20240308,094200,6090503210,15700,15680,15700,15680,5923
20240308,094100,5997560430,15680,15670,15680,15660,9312
20240308,094000,5851572740,15660,15650,15690,15650,7197
20240308,093900,5738719470,15650,15680,15680,15650,8170
20240308,093800,5610725390,15680,15650,15680,15640,5673
20240308,093700,5521890770,15650,15640,15650,15640,2439
20240308,093600,5483733290,15640,15640,15650,15640,5413
20240308,093500,5399067140,15640,15660,15660,15640,6506
20240308,093400,5297274050,15660,15670,15670,15650,4211
20240308,093300,5231315090,15670,15670,15690,15670,8526
20240308,093200,5097640270,15680,15690,15690,15680,3585
20240308,093100,5041423420,15690,15680,15690,15680,1911
20240308,093000,5011445760,15680,15690,15690,15670,2909
20240308,092900,4965830050,15680,15670,15690,15670,6715
20240308,092800,4860503360,15670,15690,15690,15670,7885
20240308,092700,4736863930,15690,15710,15710,15690,5192
20240308,092600,4655365720,15710,15680,15710,15680,10830
20240308,092500,4485331500,15690,15690,15700,15680,3022
20240308,092400,4437916580,15690,15690,15700,15680,4303
20240308,092300,4370400950,15690,15710,15710,15680,10220
20240308,092200,4209999120,15700,15710,15720,15700,7822
20240308,092100,4087126750,15710,15710,15720,15710,7571
20240308,092000,3968149830,15720,15710,15720,15700,7421
20240308,091900,3851569860,15700,15710,15710,15700,2302
20240308,091800,3815424900,15700,15700,15710,15690,1213
20240308,091700,3796380280,15710,15720,15720,15690,11212
20240308,091600,3620287490,15710,15710,15720,15700,4211
20240308,091500,3554133470,15710,15720,15730,15710,7966
20240308,091400,3428910180,15720,15700,15730,15700,22216
20240308,091300,3079680470,15700,15680,15710,15680,15508
20240308,091200,2836236610,15680,15680,15690,15670,5595
20240308,091100,2748507380,15670,15670,15680,15660,5448
20240308,091000,2663153030,15660,15700,15700,15650,14789
20240308,090900,2431352290,15710,15700,15710,15690,9309
20240308,090800,2285198130,15710,15710,15720,15700,12990
20240308,090700,2081121820,15700,15690,15710,15690,10625
20240308,090600,1914312010,15700,15710,15720,15660,9828
20240308,090500,1760030460,15700,15690,15720,15670,24519
20240308,090400,1375094650,15690,15670,15710,15640,17373
20240308,090300,1102544820,15640,15670,15680,15640,10690
20240308,090200,935095720,15670,15680,15690,15640,7595
20240308,090100,816084460,15660,15640,15700,15620,15358
20240308,090000,575609900,15640,15710,15710,15620,36523