stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,195000,6657515730,4265,4265,4265,4265,6886
20240321,194900,6657515730,4265,4265,4265,4265,0
20240321,194800,6657515730,4265,4265,4265,4265,0
20240321,194700,6657515730,4265,4265,4265,4265,0
20240321,194600,6657515730,4265,4265,4265,4265,0
20240321,194500,6657515730,4265,4265,4265,4265,0
20240321,194400,6657515730,4265,4265,4265,4265,0
20240321,194300,6657515730,4265,4265,4265,4265,0
20240321,194200,6657515730,4265,4265,4265,4265,0
20240321,194100,6657515730,4265,4265,4265,4265,0
20240321,194000,6657515730,4265,4265,4265,4265,0
20240321,193900,6657515730,4265,4265,4265,4265,0
20240321,193800,6657515730,4265,4265,4265,4265,0
20240321,193700,6657515730,4265,4265,4265,4265,0
20240321,193600,6657515730,4265,4265,4265,4265,0
20240321,193500,6657515730,4265,4265,4265,4265,0
20240321,193400,6657515730,4265,4265,4265,4265,0
20240321,193300,6657515730,4265,4265,4265,4265,0
20240321,193200,6657515730,4265,4265,4265,4265,0
20240321,193100,6657515730,4265,4265,4265,4265,0
20240321,193000,6657515730,4265,4265,4265,4265,0
20240321,192900,6657515730,4265,4265,4265,4265,0
20240321,192800,6657515730,4265,4265,4265,4265,0
20240321,192700,6657515730,4265,4265,4265,4265,0
20240321,192600,6657515730,4265,4265,4265,4265,0
20240321,192500,6657515730,4265,4265,4265,4265,0
20240321,192400,6657515730,4265,4265,4265,4265,0
20240321,192300,6657515730,4265,4265,4265,4265,0
20240321,192200,6657515730,4265,4265,4265,4265,0
20240321,192100,6657515730,4265,4265,4265,4265,0
20240321,192000,6657515730,4265,4265,4265,4265,6886
20240321,191900,6657515730,4265,4265,4265,4265,0
20240321,191800,6657515730,4265,4265,4265,4265,0
20240321,191700,6657515730,4265,4265,4265,4265,0
20240321,191600,6657515730,4265,4265,4265,4265,0
20240321,191500,6657515730,4265,4265,4265,4265,0
20240321,191400,6657515730,4265,4265,4265,4265,0
20240321,191300,6657515730,4265,4265,4265,4265,0
20240321,191200,6657515730,4265,4265,4265,4265,0
20240321,191100,6657515730,4265,4265,4265,4265,0
20240321,191000,6657515730,4265,4265,4265,4265,0
20240321,190900,6657515730,4265,4265,4265,4265,0
20240321,190800,6657515730,4265,4265,4265,4265,0
20240321,190700,6657515730,4265,4265,4265,4265,0
20240321,190600,6657515730,4265,4265,4265,4265,0
20240321,190500,6657515730,4265,4265,4265,4265,0
20240321,190400,6657515730,4265,4265,4265,4265,0
20240321,190300,6657515730,4265,4265,4265,4265,0
20240321,190200,6657515730,4265,4265,4265,4265,0
20240321,190100,6657515730,4265,4265,4265,4265,0
20240321,190000,6657515730,4265,4265,4265,4265,0
20240321,185900,6657515730,4265,4265,4265,4265,0
20240321,185800,6657515730,4265,4265,4265,4265,0
20240321,185700,6657515730,4265,4265,4265,4265,0
20240321,185600,6657515730,4265,4265,4265,4265,0
20240321,185500,6657515730,4265,4265,4265,4265,0
20240321,185400,6657515730,4265,4265,4265,4265,0
20240321,185300,6657515730,4265,4265,4265,4265,0
20240321,185200,6657515730,4265,4265,4265,4265,0
20240321,185100,6657515730,4265,4265,4265,4265,0
20240321,185000,6657515730,4265,4265,4265,4265,6886
20240321,184900,6657515730,4265,4265,4265,4265,0
20240321,184800,6657515730,4265,4265,4265,4265,0
20240321,184700,6657515730,4265,4265,4265,4265,0
20240321,184600,6657515730,4265,4265,4265,4265,0
20240321,184500,6657515730,4265,4265,4265,4265,0
20240321,184400,6657515730,4265,4265,4265,4265,0
20240321,184300,6657515730,4265,4265,4265,4265,0
20240321,184200,6657515730,4265,4265,4265,4265,0
20240321,184100,6657515730,4265,4265,4265,4265,0
20240321,184000,6657515730,4265,4265,4265,4265,0
20240321,183900,6657515730,4265,4265,4265,4265,0
20240321,183800,6657515730,4265,4265,4265,4265,0
20240321,183700,6657515730,4265,4265,4265,4265,0
20240321,183600,6657515730,4265,4265,4265,4265,0
20240321,183500,6657515730,4265,4265,4265,4265,0
20240321,183400,6657515730,4265,4265,4265,4265,0
20240321,183300,6657515730,4265,4265,4265,4265,0
20240321,183200,6657515730,4265,4265,4265,4265,0
20240321,183100,6657515730,4265,4265,4265,4265,0
20240321,183000,6657515730,4265,4265,4265,4265,0
20240321,182900,6657515730,4265,4265,4265,4265,0
20240321,182800,6657515730,4265,4265,4265,4265,0
20240321,182700,6657515730,4265,4265,4265,4265,0
20240321,182600,6657515730,4265,4265,4265,4265,0
20240321,182500,6657515730,4265,4265,4265,4265,0
20240321,182400,6657515730,4265,4265,4265,4265,0
20240321,182300,6657515730,4265,4265,4265,4265,0
20240321,182200,6657515730,4265,4265,4265,4265,0
20240321,182100,6657515730,4265,4265,4265,4265,0
20240321,182000,6657515730,4265,4265,4265,4265,6886
20240321,181900,6657515730,4265,4265,4265,4265,0
20240321,181800,6657515730,4265,4265,4265,4265,0
20240321,181700,6657515730,4265,4265,4265,4265,0
20240321,181600,6657515730,4265,4265,4265,4265,0
20240321,181500,6657515730,4265,4265,4265,4265,0
20240321,181400,6657515730,4265,4265,4265,4265,0
20240321,181300,6657515730,4265,4265,4265,4265,0
20240321,181200,6657515730,4265,4265,4265,4265,0
20240321,181100,6657515730,4265,4265,4265,4265,0
20240321,181000,6657515730,4265,4265,4265,4265,0
20240321,180900,6657515730,4265,4265,4265,4265,0
20240321,180800,6657515730,4265,4265,4265,4265,0
20240321,180700,6657515730,4265,4265,4265,4265,0
20240321,180600,6657515730,4265,4265,4265,4265,0
20240321,180500,6657515730,4265,4265,4265,4265,0
20240321,180400,6657515730,4265,4265,4265,4265,0
20240321,180300,6657515730,4265,4265,4265,4265,0
20240321,180200,6657515730,4265,4265,4265,4265,0
20240321,180100,6657515730,4265,4265,4265,4265,0
20240321,180000,6657515730,4265,4265,4265,4265,0
20240321,175900,6657515730,4265,4265,4265,4265,0
20240321,175800,6657515730,4265,4265,4265,4265,0
20240321,175700,6657515730,4265,4265,4265,4265,0
20240321,175600,6657515730,4265,4265,4265,4265,0
20240321,175500,6657515730,4265,4265,4265,4265,0
20240321,175400,6657515730,4265,4265,4265,4265,0
20240321,175300,6657515730,4265,4265,4265,4265,0
20240321,175200,6657515730,4265,4265,4265,4265,0
20240321,175100,6657515730,4265,4265,4265,4265,0
20240321,175000,6657515730,4265,4265,4265,4265,6886
20240321,174900,6657515730,4265,4265,4265,4265,0
20240321,174800,6657515730,4265,4265,4265,4265,0
20240321,174700,6657515730,4265,4265,4265,4265,0
20240321,174600,6657515730,4265,4265,4265,4265,0
20240321,174500,6657515730,4265,4265,4265,4265,0
20240321,174400,6657515730,4265,4265,4265,4265,0
20240321,174300,6657515730,4265,4265,4265,4265,0
20240321,174200,6657515730,4265,4265,4265,4265,0
20240321,174100,6657515730,4265,4265,4265,4265,0
20240321,174000,6657515730,4265,4265,4265,4265,0
20240321,173900,6657515730,4265,4265,4265,4265,0
20240321,173800,6657515730,4265,4265,4265,4265,0
20240321,173700,6657515730,4265,4265,4265,4265,0
20240321,173600,6657515730,4265,4265,4265,4265,0
20240321,173500,6657515730,4265,4265,4265,4265,0
20240321,173400,6657515730,4265,4265,4265,4265,0
20240321,173300,6657515730,4265,4265,4265,4265,0
20240321,173200,6657515730,4265,4265,4265,4265,0
20240321,173100,6657515730,4265,4265,4265,4265,0
20240321,173000,6657515730,4265,4265,4265,4265,0
20240321,172900,6657515730,4265,4265,4265,4265,0
20240321,172800,6657515730,4265,4265,4265,4265,0
20240321,172700,6657515730,4265,4265,4265,4265,0
20240321,172600,6657515730,4265,4265,4265,4265,0
20240321,172500,6657515730,4265,4265,4265,4265,0
20240321,172400,6657515730,4265,4265,4265,4265,0
20240321,172300,6657515730,4265,4265,4265,4265,0
20240321,172200,6657515730,4265,4265,4265,4265,0
20240321,172100,6657515730,4265,4265,4265,4265,0
20240321,172000,6657515730,4265,4265,4265,4265,6886
20240321,171900,6657515730,4265,4265,4265,4265,0
20240321,171800,6657515730,4265,4265,4265,4265,0
20240321,171700,6657515730,4265,4265,4265,4265,0
20240321,171600,6657515730,4265,4265,4265,4265,0
20240321,171500,6657515730,4265,4265,4265,4265,0
20240321,171400,6657515730,4265,4265,4265,4265,0
20240321,171300,6657515730,4265,4265,4265,4265,0
20240321,171200,6657515730,4265,4265,4265,4265,0
20240321,171100,6657515730,4265,4265,4265,4265,0
20240321,171000,6657515730,4265,4265,4265,4265,0
20240321,170900,6657515730,4265,4265,4265,4265,0
20240321,170800,6657515730,4265,4265,4265,4265,0
20240321,170700,6657515730,4265,4265,4265,4265,0
20240321,170600,6657515730,4265,4265,4265,4265,0
20240321,170500,6657515730,4265,4265,4265,4265,0
20240321,170400,6657515730,4265,4265,4265,4265,0
20240321,170300,6657515730,4265,4265,4265,4265,0
20240321,170200,6657515730,4265,4265,4265,4265,0
20240321,170100,6657515730,4265,4265,4265,4265,0
20240321,170000,6657515730,4265,4265,4265,4265,0
20240321,165900,6657515730,4265,4265,4265,4265,0
20240321,165800,6657515730,4265,4265,4265,4265,0
20240321,165700,6657515730,4265,4265,4265,4265,0
20240321,165600,6657515730,4265,4265,4265,4265,0
20240321,165500,6657515730,4265,4265,4265,4265,0
20240321,165400,6657515730,4265,4265,4265,4265,0
20240321,165300,6657515730,4265,4265,4265,4265,0
20240321,165200,6657515730,4265,4265,4265,4265,0
20240321,165100,6657515730,4265,4265,4265,4265,0
20240321,165000,6657515730,4265,4265,4265,4265,6886
20240321,164900,6657515730,4265,4265,4265,4265,0
20240321,164800,6657515730,4265,4265,4265,4265,0
20240321,164700,6657515730,4265,4265,4265,4265,0
20240321,164600,6657515730,4265,4265,4265,4265,0
20240321,164500,6657515730,4265,4265,4265,4265,0
20240321,164400,6657515730,4265,4265,4265,4265,0
20240321,164300,6657515730,4265,4265,4265,4265,0
20240321,164200,6657515730,4265,4265,4265,4265,0
20240321,164100,6657515730,4265,4265,4265,4265,0
20240321,164000,6657515730,4265,4265,4265,4265,0
20240321,163900,6657515730,4265,4265,4265,4265,0
20240321,163800,6657515730,4265,4265,4265,4265,0
20240321,163700,6657515730,4265,4265,4265,4265,0
20240321,163600,6657515730,4265,4265,4265,4265,0
20240321,163500,6657515730,4265,4265,4265,4265,0
20240321,163400,6657515730,4265,4265,4265,4265,0
20240321,163300,6657515730,4265,4265,4265,4265,0
20240321,163200,6657515730,4265,4265,4265,4265,0
20240321,163100,6657515730,4265,4265,4265,4265,0
20240321,163000,6657515730,4265,4265,4265,4265,0
20240321,162900,6657515730,4265,4265,4265,4265,0
20240321,162800,6657515730,4265,4265,4265,4265,0
20240321,162700,6657515730,4265,4265,4265,4265,0
20240321,162600,6657515730,4265,4265,4265,4265,0
20240321,162500,6657515730,4265,4265,4265,4265,0
20240321,162400,6657515730,4265,4265,4265,4265,0
20240321,162300,6657515730,4265,4265,4265,4265,0
20240321,162200,6657515730,4265,4265,4265,4265,0
20240321,162100,6657515730,4265,4265,4265,4265,0
20240321,162000,6657515730,4265,4265,4265,4265,6886
20240321,161900,6657515730,4265,4265,4265,4265,0
20240321,161800,6657515730,4265,4265,4265,4265,0
20240321,161700,6657515730,4265,4265,4265,4265,0
20240321,161600,6657515730,4265,4265,4265,4265,0
20240321,161500,6657515730,4265,4265,4265,4265,0
20240321,161400,6657515730,4265,4265,4265,4265,0
20240321,161300,6657515730,4265,4265,4265,4265,0
20240321,161200,6657515730,4265,4265,4265,4265,0
20240321,161100,6657515730,4265,4265,4265,4265,0
20240321,161000,6657515730,4265,4265,4265,4265,0
20240321,160900,6657515730,4265,4265,4265,4265,0
20240321,160800,6657515730,4265,4265,4265,4265,0
20240321,160700,6657515730,4265,4265,4265,4265,0
20240321,160600,6657515730,4265,4265,4265,4265,0
20240321,160500,6657515730,4265,4265,4265,4265,0
20240321,160400,6657515730,4265,4265,4265,4265,0
20240321,160300,6657515730,4265,4265,4265,4265,0
20240321,160200,6657515730,4265,4265,4265,4265,0
20240321,160100,6657515730,4265,4265,4265,4265,0
20240321,160000,6657515730,4265,4265,4265,4265,0
20240321,155900,6657515730,4265,4265,4265,4265,0
20240321,155800,6657515730,4265,4265,4265,4265,0
20240321,155700,6657515730,4265,4265,4265,4265,0
20240321,155600,6657515730,4265,4265,4265,4265,0
20240321,155500,6657515730,4265,4265,4265,4265,0
20240321,155400,6657515730,4265,4265,4265,4265,0
20240321,155300,6657515730,4265,4265,4265,4265,0
20240321,155200,6657515730,4265,4265,4265,4265,0
20240321,155100,6657515730,4265,4265,4265,4265,0
20240321,155000,6657515730,4265,4265,4265,4265,6886
20240321,154900,6657515730,4265,4265,4265,4265,0
20240321,154800,6657515730,4265,4265,4265,4265,0
20240321,154700,6657515730,4265,4265,4265,4265,0
20240321,154600,6657515730,4265,4265,4265,4265,0
20240321,154500,6657515730,4265,4265,4265,4265,0
20240321,154400,6657515730,4265,4265,4265,4265,0
20240321,154300,6657515730,4265,4265,4265,4265,0
20240321,154200,6657515730,4265,4265,4265,4265,0
20240321,154100,6657515730,4265,4265,4265,4265,0
20240321,154000,6657515730,4265,4265,4265,4265,0
20240321,153900,6657515730,4265,4265,4265,4265,0
20240321,153800,6657515730,4265,4265,4265,4265,0
20240321,153700,6657515730,4265,4265,4265,4265,0
20240321,153600,6657515730,4265,4265,4265,4265,0
20240321,153500,6657515730,4265,4265,4265,4265,0
20240321,153400,6657515730,4265,4265,4265,4265,0
20240321,153300,6657515730,4265,4265,4265,4265,0
20240321,153200,6657515730,4265,4265,4265,4265,0
20240321,153100,6657515730,4265,4265,4265,4265,0
20240321,153000,6657515730,4265,4265,4265,4265,6886
20240321,152900,6628146940,4275,4275,4275,4275,0
20240321,152800,6628146940,4275,4275,4275,4275,0
20240321,152700,6628146940,4275,4275,4275,4275,0
20240321,152600,6628146940,4275,4275,4275,4275,0
20240321,152500,6628146940,4275,4275,4275,4275,0
20240321,152400,6628146940,4275,4275,4275,4275,0
20240321,152300,6628146940,4275,4275,4275,4275,0
20240321,152200,6628146940,4275,4275,4275,4275,0
20240321,152100,6628146940,4275,4275,4275,4275,0
20240321,152000,6628146940,4275,4275,4275,4275,0
20240321,151900,6628146940,4275,4265,4285,4265,6259
20240321,151800,6601417100,4265,4260,4270,4260,567
20240321,151700,6598996585,4265,4280,4280,4260,1075
20240321,151600,6594397910,4280,4280,4280,4260,2915
20240321,151500,6581942930,4305,4255,4310,4255,3547
20240321,151400,6566779760,4255,4240,4255,4240,3841
20240321,151300,6550492160,4225,4225,4225,4225,0
20240321,151200,6550492160,4225,4225,4225,4225,422
20240321,151100,6548709210,4225,4245,4245,4225,7237
20240321,151000,6518084905,4245,4260,4260,4245,1245
20240321,150900,6512792150,4260,4255,4260,4255,210
20240321,150800,6511898595,4255,4260,4260,4255,236
20240321,150700,6510894065,4255,4265,4265,4255,928
20240321,150600,6506940960,4265,4255,4270,4255,1055
20240321,150500,6502445985,4255,4265,4265,4250,2728
20240321,150400,6490839720,4265,4255,4280,4255,693
20240321,150300,6487884590,4255,4260,4260,4250,1103
20240321,150200,6483194870,4255,4260,4265,4250,3870
20240321,150100,6466733595,4260,4270,4285,4255,1559
20240321,150000,6460080735,4255,4305,4305,4250,7795
20240321,145900,6426766135,4305,4330,4330,4305,1619
20240321,145800,6419785775,4330,4365,4365,4330,1425
20240321,145700,6413579190,4365,4385,4415,4355,1412
20240321,145600,6407394200,4390,4370,4420,4335,2723
20240321,145500,6395434860,4335,4345,4370,4330,2609
20240321,145400,6384124815,4345,4350,4350,4330,998
20240321,145300,6379792175,4350,4380,4380,4340,3369
20240321,145200,6365098280,4380,4390,4435,4375,5823
20240321,145100,6339436300,4425,4350,4425,4335,7487
20240321,145000,6306579270,4355,4370,4370,4315,5344
20240321,144900,6283439455,4355,4350,4390,4340,4884
20240321,144800,6262171140,4350,4415,4425,4350,5462
20240321,144700,6238326390,4435,4380,4440,4380,7375
20240321,144600,6205725525,4380,4420,4420,4380,8489
20240321,144500,6168489585,4420,4425,4425,4385,7002
20240321,144400,6137688070,4420,4460,4490,4420,14312
20240321,144300,6073946645,4445,4475,4475,4390,12448
20240321,144200,6018829650,4470,4490,4490,4435,25115
20240321,144100,5906414855,4485,4330,4490,4320,16909
20240321,144000,5831662925,4320,4305,4330,4300,5964
20240321,143900,5805855745,4305,4290,4330,4290,4479
20240321,143800,5786507125,4300,4280,4300,4275,1474
20240321,143700,5780196045,4285,4280,4285,4280,28
20240321,143600,5780076115,4280,4280,4280,4280,501
20240321,143500,5777931835,4280,4285,4285,4280,132
20240321,143400,5777366725,4285,4280,4285,4280,124
20240321,143300,5776835800,4280,4290,4290,4280,419
20240321,143200,5775039300,4295,4295,4295,4295,244
20240321,143100,5773991320,4290,4285,4295,4285,511
20240321,143000,5771799925,4285,4285,4285,4285,23
20240321,142900,5771701370,4285,4280,4285,4280,51
20240321,142800,5771482890,4285,4280,4285,4275,26
20240321,142700,5771371705,4280,4275,4280,4275,54
20240321,142600,5771140825,4270,4275,4275,4260,1186
20240321,142500,5766077885,4275,4260,4275,4260,64
20240321,142400,5765804745,4240,4235,4260,4230,5198
20240321,142300,5743732370,4240,4245,4260,4240,1123
20240321,142200,5738952910,4245,4245,4245,4240,246
20240321,142100,5737909110,4250,4250,4250,4250,270
20240321,142000,5736761610,4250,4250,4250,4250,1
20240321,141900,5736757360,4250,4240,4255,4235,1313
20240321,141800,5731195295,4245,4240,4245,4240,39
20240321,141700,5731029890,4240,4240,4240,4240,0
20240321,141600,5731029890,4240,4240,4240,4240,1
20240321,141500,5731025650,4240,4240,4240,4240,19
20240321,141400,5730945090,4235,4240,4240,4235,211
20240321,141300,5730051490,4235,4245,4245,4235,344
20240321,141200,5728592700,4245,4240,4245,4240,148
20240321,141100,5727964495,4240,4245,4250,4240,85
20240321,141000,5727603330,4235,4245,4245,4235,100
20240321,140900,5727179680,4235,4245,4245,4235,3019
20240321,140800,5714380725,4240,4250,4255,4240,331
20240321,140700,5712974640,4250,4260,4260,4250,769
20240321,140600,5709705515,4260,4260,4260,4260,0
20240321,140500,5709705515,4260,4255,4260,4255,39
20240321,140400,5709539520,4255,4255,4255,4255,0
20240321,140300,5709539520,4255,4260,4260,4250,88
20240321,140200,5709164735,4250,4255,4260,4250,166
20240321,140100,5708458135,4260,4250,4260,4250,426
20240321,140000,5706647340,4245,4270,4270,4245,294
20240321,135900,5705396375,4280,4280,4280,4280,0
20240321,135800,5705396375,4280,4265,4280,4265,134
20240321,135700,5704824745,4275,4280,4285,4275,368
20240321,135600,5703251010,4275,4275,4275,4265,565
20240321,135500,5700835745,4275,4275,4275,4270,113
20240321,135400,5700352730,4275,4275,4275,4275,17
20240321,135300,5700280055,4275,4245,4275,4245,509
20240321,135200,5698116525,4250,4240,4250,4240,678
20240321,135100,5695241245,4265,4255,4275,4245,989
20240321,135000,5691029715,4250,4250,4250,4250,0
20240321,134900,5691029715,4250,4245,4255,4245,324
20240321,134800,5689653515,4240,4240,4240,4240,48
20240321,134700,5689449995,4240,4235,4240,4235,26
20240321,134600,5689339785,4235,4235,4235,4235,58
20240321,134500,5689094155,4235,4235,4235,4235,150
20240321,134400,5688458905,4235,4235,4235,4235,507
20240321,134300,5686311760,4235,4245,4245,4235,1054
20240321,134200,5681841745,4245,4260,4260,4245,1220
20240321,134100,5676655400,4250,4260,4260,4250,53
20240321,134000,5676429920,4255,4240,4255,4240,737
20240321,133900,5673297575,4240,4240,4240,4240,587
20240321,133800,5670808695,4240,4250,4250,4240,570
20240321,133700,5668388830,4250,4250,4250,4250,74
20240321,133600,5668074330,4255,4255,4255,4255,0
20240321,133500,5668074330,4255,4250,4255,4250,89
20240321,133400,5667696050,4250,4260,4260,4250,52
20240321,133300,5667474795,4255,4245,4260,4240,564
20240321,133200,5665078920,4245,4250,4255,4245,246
20240321,133100,5664033510,4250,4240,4250,4240,44
20240321,133000,5663846520,4250,4240,4250,4240,319
20240321,132900,5662493950,4240,4240,4255,4235,455
20240321,132800,5660564105,4240,4255,4255,4240,62
20240321,132700,5660300310,4240,4235,4240,4235,880
20240321,132600,5656569155,4235,4235,4235,4235,176
20240321,132500,5655823795,4235,4240,4240,4235,2247
20240321,132400,5646297155,4235,4255,4260,4235,6120
20240321,132300,5620313230,4255,4260,4260,4255,1122
20240321,132200,5615533525,4260,4260,4260,4260,1275
20240321,132100,5610102025,4265,4265,4265,4265,0
20240321,132000,5610102025,4265,4260,4265,4260,884
20240321,131900,5606335360,4260,4270,4270,4260,3476
20240321,131800,5591519450,4270,4265,4270,4265,108
20240321,131700,5591058825,4265,4265,4265,4265,1
20240321,131600,5591054560,4265,4295,4295,4265,6950
20240321,131500,5561359345,4295,4295,4295,4295,81
20240321,131400,5561011450,4295,4295,4295,4295,232
20240321,131300,5560015010,4295,4295,4295,4290,123
20240321,131200,5559486730,4280,4290,4295,4280,234
20240321,131100,5558483250,4290,4290,4290,4285,624
20240321,131000,5555807125,4280,4290,4290,4280,276
20240321,130900,5554623570,4290,4285,4290,4280,472
20240321,130800,5552601985,4285,4285,4285,4285,295
20240321,130700,5551337910,4285,4290,4290,4285,1083
20240321,130600,5546696450,4290,4290,4290,4290,40
20240321,130500,5546524850,4295,4295,4295,4295,2
20240321,130400,5546516260,4285,4290,4295,4285,62
20240321,130300,5546250375,4290,4285,4290,4280,905
20240321,130200,5542373390,4290,4290,4295,4290,88
20240321,130100,5541995815,4275,4305,4310,4275,946
20240321,130000,5537943845,4310,4305,4310,4305,326
20240321,125900,5536539655,4305,4305,4305,4305,200
20240321,125800,5535678655,4305,4300,4305,4295,1320
20240321,125700,5529996555,4305,4295,4305,4295,90
20240321,125600,5529609570,4300,4300,4300,4295,267
20240321,125500,5528461475,4300,4295,4300,4295,1536
20240321,125400,5521859135,4295,4300,4300,4295,87
20240321,125300,5521485205,4295,4290,4295,4290,263
20240321,125200,5520355870,4295,4280,4300,4280,1087
20240321,125100,5515693715,4280,4270,4280,4270,67
20240321,125000,5515407250,4275,4300,4300,4275,805
20240321,124900,5511957445,4285,4285,4305,4285,311
20240321,124800,5510623445,4285,4255,4285,4255,659
20240321,124700,5507812225,4255,4265,4280,4255,1354
20240321,124600,5502045400,4265,4280,4280,4265,282
20240321,124500,5500841010,4280,4275,4280,4270,70
20240321,124400,5500542090,4265,4280,4280,4265,250
20240321,124300,5499472720,4285,4295,4295,4285,686
20240321,124200,5496529030,4300,4310,4315,4300,877
20240321,124100,5492750935,4310,4285,4335,4285,1595
20240321,124000,5485867605,4285,4250,4285,4250,3145
20240321,123900,5472449510,4250,4250,4250,4245,85
20240321,123800,5472088410,4250,4235,4250,4235,817
20240321,123700,5468624095,4240,4235,4240,4235,17
20240321,123600,5468552070,4235,4240,4240,4235,236
20240321,123500,5467552490,4240,4240,4240,4235,120
20240321,123400,5467043695,4235,4230,4235,4230,317
20240321,123300,5465701600,4230,4235,4235,4230,2619
20240321,123200,5454617815,4235,4235,4240,4235,813
20240321,123100,5451174755,4240,4240,4240,4235,1056
20240321,123000,5446699210,4240,4240,4240,4240,212
20240321,122900,5445800330,4240,4240,4245,4240,171
20240321,122800,5445075020,4240,4245,4245,4240,178
20240321,122700,5444319705,4245,4245,4245,4245,30
20240321,122600,5444192355,4240,4235,4240,4235,321
20240321,122500,5442832800,4235,4245,4245,4235,1619
20240321,122400,5435966755,4240,4245,4245,4235,1250
20240321,122300,5430667250,4245,4255,4255,4235,5359
20240321,122200,5407891195,4255,4265,4270,4255,5237
20240321,122100,5385571385,4270,4305,4305,4270,3635
20240321,122000,5369994240,4305,4305,4305,4305,1755
20240321,121900,5362438965,4310,4305,4310,4305,560
20240321,121800,5360028115,4310,4315,4320,4310,790
20240321,121700,5356621350,4320,4320,4320,4320,33
20240321,121600,5356478790,4325,4325,4325,4325,262
20240321,121500,5355345640,4330,4330,4330,4330,152
20240321,121400,5354687480,4325,4330,4330,4325,327
20240321,121300,5353272045,4330,4330,4330,4330,15
20240321,121200,5353207095,4330,4330,4330,4330,3
20240321,121100,5353194105,4330,4330,4330,4330,14
20240321,121000,5353133485,4320,4345,4355,4320,1908
20240321,120900,5344841555,4350,4305,4350,4305,1752
20240321,120800,5337290515,4300,4310,4310,4300,284
20240321,120700,5336067805,4310,4300,4320,4300,181
20240321,120600,5335288065,4305,4310,4325,4300,4787
20240321,120500,5314662125,4315,4315,4315,4315,135
20240321,120400,5314079600,4310,4325,4325,4310,550
20240321,120300,5311704715,4320,4315,4325,4315,178
20240321,120200,5310936395,4315,4345,4345,4315,1335
20240321,120100,5305155105,4345,4350,4350,4345,848
20240321,120000,5301470405,4345,4380,4380,4345,1489
20240321,115900,5294990060,4380,4385,4385,4375,2048
20240321,115800,5286024460,4385,4385,4385,4385,536
20240321,115700,5283674100,4380,4380,4380,4380,20
20240321,115600,5283586500,4390,4380,4390,4380,643
20240321,115500,5280764590,4355,4350,4355,4350,924
20240321,115400,5276744395,4345,4405,4405,4345,4824
20240321,115300,5255600785,4405,4405,4405,4405,311
20240321,115200,5254230830,4405,4415,4420,4400,1402
20240321,115100,5248049020,4415,4410,4430,4405,4267
20240321,115000,5229183720,4410,4395,4415,4385,1591
20240321,114900,5222182750,4385,4380,4395,4355,1001
20240321,114800,5217793400,4380,4355,4385,4350,1873
20240321,114700,5209637185,4350,4355,4355,4350,1698
20240321,114600,5202248585,4360,4375,4380,4360,1263
20240321,114500,5196733875,4375,4370,4375,4370,151
20240321,114400,5196073445,4370,4370,4375,4370,132
20240321,114300,5195496120,4370,4370,4375,4370,121
20240321,114200,5194967270,4375,4370,4375,4365,287
20240321,114100,5193714125,4370,4370,4370,4370,298
20240321,114000,5192411865,4365,4370,4370,4365,11
20240321,113900,5192363840,4365,4365,4365,4360,229
20240321,113800,5191364775,4355,4365,4365,4355,54
20240321,113700,5191129420,4360,4365,4365,4360,221
20240321,113600,5190165845,4365,4365,4365,4360,186
20240321,113500,5189354455,4365,4365,4365,4355,366
20240321,113400,5187759280,4370,4375,4375,4370,227
20240321,113300,5186766270,4380,4380,4380,4380,17
20240321,113200,5186691810,4380,4385,4385,4380,297
20240321,113100,5185389560,4385,4365,4405,4365,1931
20240321,113000,5176945190,4365,4375,4375,4365,466
20240321,112900,5174910175,4375,4385,4385,4375,450
20240321,112800,5172940125,4405,4385,4405,4380,546
20240321,112700,5170546205,4385,4385,4385,4385,206
20240321,112600,5169642895,4385,4395,4395,4385,795
20240321,112500,5166151540,4400,4400,4400,4400,753
20240321,112400,5162838340,4400,4425,4425,4400,2053
20240321,112300,5153789430,4425,4405,4430,4400,344
20240321,112200,5152269200,4395,4360,4455,4355,4425
20240321,112100,5132692520,4355,4395,4435,4355,13277
20240321,112000,5074128755,4400,4365,4415,4355,5413
20240321,111900,5050372350,4365,4355,4365,4355,1017
20240321,111800,5045940175,4350,4340,4365,4340,1364
20240321,111700,5040007510,4335,4350,4370,4335,501
20240321,111600,5037830715,4350,4335,4350,4335,2272
20240321,111500,5027978180,4335,4325,4345,4325,1709
20240321,111400,5020573330,4325,4335,4340,4310,3267
20240321,111300,5006454100,4340,4330,4340,4325,932
20240321,111200,5002417280,4345,4335,4345,4335,729
20240321,111100,4999256935,4315,4360,4360,4315,6519
20240321,111000,4970978145,4360,4390,4390,4360,2491
20240321,110900,4960089975,4390,4390,4390,4390,210
20240321,110800,4959168075,4390,4385,4390,4385,78
20240321,110700,4958825895,4385,4375,4390,4375,739
20240321,110600,4955585480,4375,4355,4380,4355,681
20240321,110500,4952608335,4355,4365,4375,4355,2048
20240321,110400,4943667380,4365,4370,4380,4365,2941
20240321,110300,4930825370,4370,4400,4400,4370,1681
20240321,110200,4923446900,4405,4415,4415,4405,407
20240321,110100,4921651570,4420,4420,4440,4415,452
20240321,110000,4919654015,4440,4415,4445,4415,652
20240321,105900,4916773765,4420,4435,4435,4420,615
20240321,105800,4914053475,4435,4440,4450,4435,785
20240321,105700,4910565735,4450,4445,4450,4445,727
20240321,105600,4907334180,4445,4445,4445,4445,52
20240321,105500,4907103040,4445,4435,4450,4435,1499
20240321,105400,4900440125,4440,4425,4440,4425,981
20240321,105300,4896095610,4430,4425,4430,4425,5783
20240321,105200,4870505225,4425,4425,4425,4425,443
20240321,105100,4868544950,4425,4430,4435,4420,2409
20240321,105000,4857885920,4430,4445,4445,4430,370
20240321,104900,4856244350,4445,4435,4445,4435,1470
20240321,104800,4849722260,4430,4420,4440,4420,1760
20240321,104700,4841925535,4420,4405,4420,4390,1059
20240321,104600,4837257990,4410,4395,4410,4390,1105
20240321,104500,4832397820,4395,4400,4405,4390,608
20240321,104400,4829725515,4395,4380,4415,4370,1072
20240321,104300,4825016340,4370,4390,4395,4360,2659
20240321,104200,4813377105,4395,4370,4400,4370,3448
20240321,104100,4798305685,4370,4380,4380,4360,1430
20240321,104000,4792048920,4390,4410,4420,4385,2206
20240321,103900,4782360835,4410,4390,4415,4390,467
20240321,103800,4780302030,4385,4405,4420,4385,1366
20240321,103700,4774300455,4425,4405,4425,4385,2929
20240321,103600,4761405960,4410,4415,4415,4380,20735
20240321,103500,4670545200,4415,4435,4435,4385,8523
20240321,103400,4632941495,4435,4455,4455,4435,3499
20240321,103300,4617388905,4460,4450,4465,4450,724
20240321,103200,4614157565,4465,4440,4480,4440,3124
20240321,103100,4600250990,4450,4480,4480,4450,7822
20240321,103000,4565305580,4480,4510,4510,4480,6197
20240321,102900,4537404435,4510,4525,4525,4510,6713
20240321,102800,4507111405,4525,4525,4545,4510,4472
20240321,102700,4486866435,4525,4535,4555,4515,6234
20240321,102600,4458610540,4525,4520,4565,4510,39260
20240321,102500,4280340380,4530,4475,4535,4475,25653
20240321,102400,4164577285,4480,4445,4480,4435,7090
20240321,102300,4132897965,4435,4415,4445,4415,1827
20240321,102200,4124798120,4415,4440,4440,4415,6118
20240321,102100,4097731235,4440,4445,4445,4430,660
20240321,102000,4094802185,4445,4455,4455,4445,383
20240321,101900,4093099055,4460,4450,4460,4450,951
20240321,101800,4088862280,4445,4455,4455,4445,2176
20240321,101700,4079187810,4455,4450,4460,4450,3387
20240321,101600,4064094630,4450,4435,4455,4435,1320
20240321,101500,4058226955,4435,4420,4435,4420,1014
20240321,101400,4053731860,4430,4420,4430,4400,518
20240321,101300,4051442150,4400,4370,4415,4370,3214
20240321,101200,4037351350,4375,4410,4410,4375,3550
20240321,101100,4021751045,4405,4410,4415,4405,520
20240321,101000,4019459400,4415,4415,4420,4405,234
20240321,100900,4018426165,4420,4425,4445,4420,1333
20240321,100800,4012526850,4445,4405,4450,4400,1608
20240321,100700,4005409860,4415,4400,4415,4385,1551
20240321,100600,3998595225,4425,4410,4425,4400,2034
20240321,100500,3989618550,4410,4425,4430,4410,5083
20240321,100400,3967170730,4425,4450,4450,4425,3344
20240321,100300,3952340835,4455,4410,4480,4410,5154
20240321,100200,3929427730,4405,4415,4420,4390,1303
20240321,100100,3923694365,4415,4410,4420,4390,3214
20240321,100000,3909558395,4415,4355,4415,4345,4161
20240321,095900,3891364075,4355,4380,4380,4320,6031
20240321,095800,3865140640,4380,4400,4415,4380,986
20240321,095700,3860809755,4400,4415,4425,4390,4961
20240321,095600,3838953835,4425,4440,4450,4410,5712
20240321,095500,3813620005,4455,4440,4455,4435,3767
20240321,095400,3796882615,4445,4450,4480,4445,3473
20240321,095300,3781427390,4480,4440,4480,4435,7072
20240321,095200,3750005065,4440,4520,4520,4435,19267
20240321,095100,3663559815,4525,4460,4530,4440,44705
20240321,095000,3462590605,4455,4350,4460,4330,16643
20240321,094900,3389288645,4355,4345,4360,4340,4313
20240321,094800,3370505345,4340,4310,4355,4310,1675
20240321,094700,3363265350,4310,4310,4310,4290,3095
20240321,094600,3349952980,4310,4315,4315,4285,7113
20240321,094500,3319391495,4315,4310,4320,4310,879
20240321,094400,3315602735,4310,4350,4350,4300,4713
20240321,094300,3295291080,4305,4365,4415,4305,10834
20240321,094200,3247911665,4365,4330,4370,4330,2088
20240321,094100,3238838285,4325,4330,4345,4310,2727
20240321,094000,3227025010,4310,4330,4355,4290,9824
20240321,093900,3184684155,4340,4400,4400,4300,8863
20240321,093800,3146243845,4400,4420,4445,4350,11976
20240321,093700,3093596140,4425,4440,4460,4420,22036
20240321,093600,2995699365,4440,4380,4445,4360,21387
20240321,093500,2901493435,4380,4285,4385,4285,10910
20240321,093400,2853998175,4280,4370,4370,4280,7126
20240321,093300,2823274700,4370,4355,4385,4340,6599
20240321,093200,2794452690,4355,4325,4355,4290,20597
20240321,093100,2705793430,4325,4390,4445,4315,17669
20240321,093000,2628627755,4410,4460,4465,4380,22295
20240321,092900,2530040130,4460,4470,4490,4455,3600
20240321,092800,2513951065,4460,4505,4520,4450,12387
20240321,092700,2458389235,4505,4435,4510,4420,11907
20240321,092600,2405250660,4435,4540,4560,4435,24233
20240321,092500,2296185340,4545,4510,4560,4500,15310
20240321,092400,2226801120,4505,4460,4510,4435,11877
20240321,092300,2173541935,4460,4495,4520,4420,35624
20240321,092200,2014357705,4500,4575,4605,4500,39611
20240321,092100,1833982070,4565,4690,4705,4465,70615
20240321,092000,1509564120,4690,4690,4735,4640,36401
20240321,091900,1338809720,4690,4690,4690,4690,0
20240321,091800,1338809720,4690,4550,4690,4520,78199
20240321,091700,978901380,4550,4265,4560,4265,100054
20240321,091600,535745665,4210,4210,4210,4210,0
20240321,091500,535745665,4210,4205,4210,4195,4628
20240321,091400,516276010,4205,4155,4205,4150,17117
20240321,091300,444727885,4160,4000,4160,3995,7390
20240321,091200,414453395,4015,4005,4040,4000,2239
20240321,091100,405457385,4025,4100,4100,3980,7502
20240321,091000,375164185,4105,4125,4170,4105,9621
20240321,090900,335338360,4125,4070,4130,4070,2907
20240321,090800,323422470,4070,4125,4135,4070,16018
20240321,090700,257422390,4125,3995,4125,3995,12384
20240321,090600,206882230,3990,4020,4020,3940,7275
20240321,090500,177952535,4020,4015,4055,4015,7021
20240321,090400,149668090,4015,3965,4020,3965,11312
20240321,090300,104364945,3960,3905,3980,3905,7986
20240321,090200,72966650,3880,3885,3915,3875,4099
20240321,090100,57031230,3890,3885,3910,3850,9182
20240321,090000,21357940,3890,3830,3905,3825,5543