stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202900,7072714335,3545,3545,3545,3545,22048
20240321,202800,7072714335,3545,3545,3545,3545,0
20240321,202700,7072714335,3545,3545,3545,3545,0
20240321,202600,7072714335,3545,3545,3545,3545,0
20240321,202500,7072714335,3545,3545,3545,3545,0
20240321,202400,7072714335,3545,3545,3545,3545,0
20240321,202300,7072714335,3545,3545,3545,3545,0
20240321,202200,7072714335,3545,3545,3545,3545,0
20240321,202100,7072714335,3545,3545,3545,3545,0
20240321,202000,7072714335,3545,3545,3545,3545,0
20240321,201900,7072714335,3545,3545,3545,3545,0
20240321,201800,7072714335,3545,3545,3545,3545,0
20240321,201700,7072714335,3545,3545,3545,3545,0
20240321,201600,7072714335,3545,3545,3545,3545,0
20240321,201500,7072714335,3545,3545,3545,3545,0
20240321,201400,7072714335,3545,3545,3545,3545,0
20240321,201300,7072714335,3545,3545,3545,3545,0
20240321,201200,7072714335,3545,3545,3545,3545,0
20240321,201100,7072714335,3545,3545,3545,3545,0
20240321,201000,7072714335,3545,3545,3545,3545,0
20240321,200900,7072714335,3545,3545,3545,3545,0
20240321,200800,7072714335,3545,3545,3545,3545,0
20240321,200700,7072714335,3545,3545,3545,3545,0
20240321,200600,7072714335,3545,3545,3545,3545,0
20240321,200500,7072714335,3545,3545,3545,3545,0
20240321,200400,7072714335,3545,3545,3545,3545,0
20240321,200300,7072714335,3545,3545,3545,3545,0
20240321,200200,7072714335,3545,3545,3545,3545,0
20240321,200100,7072714335,3545,3545,3545,3545,0
20240321,200000,7072714335,3545,3545,3545,3545,0
20240321,195900,7072714335,3545,3545,3545,3545,22048
20240321,195800,7072714335,3545,3545,3545,3545,0
20240321,195700,7072714335,3545,3545,3545,3545,0
20240321,195600,7072714335,3545,3545,3545,3545,0
20240321,195500,7072714335,3545,3545,3545,3545,0
20240321,195400,7072714335,3545,3545,3545,3545,0
20240321,195300,7072714335,3545,3545,3545,3545,0
20240321,195200,7072714335,3545,3545,3545,3545,0
20240321,195100,7072714335,3545,3545,3545,3545,0
20240321,195000,7072714335,3545,3545,3545,3545,0
20240321,194900,7072714335,3545,3545,3545,3545,0
20240321,194800,7072714335,3545,3545,3545,3545,0
20240321,194700,7072714335,3545,3545,3545,3545,0
20240321,194600,7072714335,3545,3545,3545,3545,0
20240321,194500,7072714335,3545,3545,3545,3545,0
20240321,194400,7072714335,3545,3545,3545,3545,0
20240321,194300,7072714335,3545,3545,3545,3545,0
20240321,194200,7072714335,3545,3545,3545,3545,0
20240321,194100,7072714335,3545,3545,3545,3545,0
20240321,194000,7072714335,3545,3545,3545,3545,0
20240321,193900,7072714335,3545,3545,3545,3545,0
20240321,193800,7072714335,3545,3545,3545,3545,0
20240321,193700,7072714335,3545,3545,3545,3545,0
20240321,193600,7072714335,3545,3545,3545,3545,0
20240321,193500,7072714335,3545,3545,3545,3545,0
20240321,193400,7072714335,3545,3545,3545,3545,0
20240321,193300,7072714335,3545,3545,3545,3545,0
20240321,193200,7072714335,3545,3545,3545,3545,0
20240321,193100,7072714335,3545,3545,3545,3545,0
20240321,193000,7072714335,3545,3545,3545,3545,0
20240321,192900,7072714335,3545,3545,3545,3545,22048
20240321,192800,7072714335,3545,3545,3545,3545,0
20240321,192700,7072714335,3545,3545,3545,3545,0
20240321,192600,7072714335,3545,3545,3545,3545,0
20240321,192500,7072714335,3545,3545,3545,3545,0
20240321,192400,7072714335,3545,3545,3545,3545,0
20240321,192300,7072714335,3545,3545,3545,3545,0
20240321,192200,7072714335,3545,3545,3545,3545,0
20240321,192100,7072714335,3545,3545,3545,3545,0
20240321,192000,7072714335,3545,3545,3545,3545,0
20240321,191900,7072714335,3545,3545,3545,3545,0
20240321,191800,7072714335,3545,3545,3545,3545,0
20240321,191700,7072714335,3545,3545,3545,3545,0
20240321,191600,7072714335,3545,3545,3545,3545,0
20240321,191500,7072714335,3545,3545,3545,3545,0
20240321,191400,7072714335,3545,3545,3545,3545,0
20240321,191300,7072714335,3545,3545,3545,3545,0
20240321,191200,7072714335,3545,3545,3545,3545,0
20240321,191100,7072714335,3545,3545,3545,3545,0
20240321,191000,7072714335,3545,3545,3545,3545,0
20240321,190900,7072714335,3545,3545,3545,3545,0
20240321,190800,7072714335,3545,3545,3545,3545,0
20240321,190700,7072714335,3545,3545,3545,3545,0
20240321,190600,7072714335,3545,3545,3545,3545,0
20240321,190500,7072714335,3545,3545,3545,3545,0
20240321,190400,7072714335,3545,3545,3545,3545,0
20240321,190300,7072714335,3545,3545,3545,3545,0
20240321,190200,7072714335,3545,3545,3545,3545,0
20240321,190100,7072714335,3545,3545,3545,3545,0
20240321,190000,7072714335,3545,3545,3545,3545,0
20240321,185900,7072714335,3545,3545,3545,3545,22048
20240321,185800,7072714335,3545,3545,3545,3545,0
20240321,185700,7072714335,3545,3545,3545,3545,0
20240321,185600,7072714335,3545,3545,3545,3545,0
20240321,185500,7072714335,3545,3545,3545,3545,0
20240321,185400,7072714335,3545,3545,3545,3545,0
20240321,185300,7072714335,3545,3545,3545,3545,0
20240321,185200,7072714335,3545,3545,3545,3545,0
20240321,185100,7072714335,3545,3545,3545,3545,0
20240321,185000,7072714335,3545,3545,3545,3545,0
20240321,184900,7072714335,3545,3545,3545,3545,0
20240321,184800,7072714335,3545,3545,3545,3545,0
20240321,184700,7072714335,3545,3545,3545,3545,0
20240321,184600,7072714335,3545,3545,3545,3545,0
20240321,184500,7072714335,3545,3545,3545,3545,0
20240321,184400,7072714335,3545,3545,3545,3545,0
20240321,184300,7072714335,3545,3545,3545,3545,0
20240321,184200,7072714335,3545,3545,3545,3545,0
20240321,184100,7072714335,3545,3545,3545,3545,0
20240321,184000,7072714335,3545,3545,3545,3545,0
20240321,183900,7072714335,3545,3545,3545,3545,0
20240321,183800,7072714335,3545,3545,3545,3545,0
20240321,183700,7072714335,3545,3545,3545,3545,0
20240321,183600,7072714335,3545,3545,3545,3545,0
20240321,183500,7072714335,3545,3545,3545,3545,0
20240321,183400,7072714335,3545,3545,3545,3545,0
20240321,183300,7072714335,3545,3545,3545,3545,0
20240321,183200,7072714335,3545,3545,3545,3545,0
20240321,183100,7072714335,3545,3545,3545,3545,0
20240321,183000,7072714335,3545,3545,3545,3545,0
20240321,182900,7072714335,3545,3545,3545,3545,22048
20240321,182800,7072714335,3545,3545,3545,3545,0
20240321,182700,7072714335,3545,3545,3545,3545,0
20240321,182600,7072714335,3545,3545,3545,3545,0
20240321,182500,7072714335,3545,3545,3545,3545,0
20240321,182400,7072714335,3545,3545,3545,3545,0
20240321,182300,7072714335,3545,3545,3545,3545,0
20240321,182200,7072714335,3545,3545,3545,3545,0
20240321,182100,7072714335,3545,3545,3545,3545,0
20240321,182000,7072714335,3545,3545,3545,3545,0
20240321,181900,7072714335,3545,3545,3545,3545,0
20240321,181800,7072714335,3545,3545,3545,3545,0
20240321,181700,7072714335,3545,3545,3545,3545,0
20240321,181600,7072714335,3545,3545,3545,3545,0
20240321,181500,7072714335,3545,3545,3545,3545,0
20240321,181400,7072714335,3545,3545,3545,3545,0
20240321,181300,7072714335,3545,3545,3545,3545,0
20240321,181200,7072714335,3545,3545,3545,3545,0
20240321,181100,7072714335,3545,3545,3545,3545,0
20240321,181000,7072714335,3545,3545,3545,3545,0
20240321,180900,7072714335,3545,3545,3545,3545,0
20240321,180800,7072714335,3545,3545,3545,3545,0
20240321,180700,7072714335,3545,3545,3545,3545,0
20240321,180600,7072714335,3545,3545,3545,3545,0
20240321,180500,7072714335,3545,3545,3545,3545,0
20240321,180400,7072714335,3545,3545,3545,3545,0
20240321,180300,7072714335,3545,3545,3545,3545,0
20240321,180200,7072714335,3545,3545,3545,3545,0
20240321,180100,7072714335,3545,3545,3545,3545,0
20240321,180000,7072714335,3545,3545,3545,3545,0
20240321,175900,7072714335,3545,3545,3545,3545,22048
20240321,175800,7072714335,3545,3545,3545,3545,0
20240321,175700,7072714335,3545,3545,3545,3545,0
20240321,175600,7072714335,3545,3545,3545,3545,0
20240321,175500,7072714335,3545,3545,3545,3545,0
20240321,175400,7072714335,3545,3545,3545,3545,0
20240321,175300,7072714335,3545,3545,3545,3545,0
20240321,175200,7072714335,3545,3545,3545,3545,0
20240321,175100,7072714335,3545,3545,3545,3545,0
20240321,175000,7072714335,3545,3545,3545,3545,0
20240321,174900,7072714335,3545,3545,3545,3545,0
20240321,174800,7072714335,3545,3545,3545,3545,0
20240321,174700,7072714335,3545,3545,3545,3545,0
20240321,174600,7072714335,3545,3545,3545,3545,0
20240321,174500,7072714335,3545,3545,3545,3545,0
20240321,174400,7072714335,3545,3545,3545,3545,0
20240321,174300,7072714335,3545,3545,3545,3545,0
20240321,174200,7072714335,3545,3545,3545,3545,0
20240321,174100,7072714335,3545,3545,3545,3545,0
20240321,174000,7072714335,3545,3545,3545,3545,0
20240321,173900,7072714335,3545,3545,3545,3545,0
20240321,173800,7072714335,3545,3545,3545,3545,0
20240321,173700,7072714335,3545,3545,3545,3545,0
20240321,173600,7072714335,3545,3545,3545,3545,0
20240321,173500,7072714335,3545,3545,3545,3545,0
20240321,173400,7072714335,3545,3545,3545,3545,0
20240321,173300,7072714335,3545,3545,3545,3545,0
20240321,173200,7072714335,3545,3545,3545,3545,0
20240321,173100,7072714335,3545,3545,3545,3545,0
20240321,173000,7072714335,3545,3545,3545,3545,0
20240321,172900,7072714335,3545,3545,3545,3545,22048
20240321,172800,7072714335,3545,3545,3545,3545,0
20240321,172700,7072714335,3545,3545,3545,3545,0
20240321,172600,7072714335,3545,3545,3545,3545,0
20240321,172500,7072714335,3545,3545,3545,3545,0
20240321,172400,7072714335,3545,3545,3545,3545,0
20240321,172300,7072714335,3545,3545,3545,3545,0
20240321,172200,7072714335,3545,3545,3545,3545,0
20240321,172100,7072714335,3545,3545,3545,3545,0
20240321,172000,7072714335,3545,3545,3545,3545,0
20240321,171900,7072714335,3545,3545,3545,3545,0
20240321,171800,7072714335,3545,3545,3545,3545,0
20240321,171700,7072714335,3545,3545,3545,3545,0
20240321,171600,7072714335,3545,3545,3545,3545,0
20240321,171500,7072714335,3545,3545,3545,3545,0
20240321,171400,7072714335,3545,3545,3545,3545,0
20240321,171300,7072714335,3545,3545,3545,3545,0
20240321,171200,7072714335,3545,3545,3545,3545,0
20240321,171100,7072714335,3545,3545,3545,3545,0
20240321,171000,7072714335,3545,3545,3545,3545,0
20240321,170900,7072714335,3545,3545,3545,3545,0
20240321,170800,7072714335,3545,3545,3545,3545,0
20240321,170700,7072714335,3545,3545,3545,3545,0
20240321,170600,7072714335,3545,3545,3545,3545,0
20240321,170500,7072714335,3545,3545,3545,3545,0
20240321,170400,7072714335,3545,3545,3545,3545,0
20240321,170300,7072714335,3545,3545,3545,3545,0
20240321,170200,7072714335,3545,3545,3545,3545,0
20240321,170100,7072714335,3545,3545,3545,3545,0
20240321,170000,7072714335,3545,3545,3545,3545,0
20240321,165900,7072714335,3545,3545,3545,3545,22048
20240321,165800,7072714335,3545,3545,3545,3545,0
20240321,165700,7072714335,3545,3545,3545,3545,0
20240321,165600,7072714335,3545,3545,3545,3545,0
20240321,165500,7072714335,3545,3545,3545,3545,0
20240321,165400,7072714335,3545,3545,3545,3545,0
20240321,165300,7072714335,3545,3545,3545,3545,0
20240321,165200,7072714335,3545,3545,3545,3545,0
20240321,165100,7072714335,3545,3545,3545,3545,0
20240321,165000,7072714335,3545,3545,3545,3545,0
20240321,164900,7072714335,3545,3545,3545,3545,0
20240321,164800,7072714335,3545,3545,3545,3545,0
20240321,164700,7072714335,3545,3545,3545,3545,0
20240321,164600,7072714335,3545,3545,3545,3545,0
20240321,164500,7072714335,3545,3545,3545,3545,0
20240321,164400,7072714335,3545,3545,3545,3545,0
20240321,164300,7072714335,3545,3545,3545,3545,0
20240321,164200,7072714335,3545,3545,3545,3545,0
20240321,164100,7072714335,3545,3545,3545,3545,0
20240321,164000,7072714335,3545,3545,3545,3545,0
20240321,163900,7072714335,3545,3545,3545,3545,0
20240321,163800,7072714335,3545,3545,3545,3545,0
20240321,163700,7072714335,3545,3545,3545,3545,0
20240321,163600,7072714335,3545,3545,3545,3545,0
20240321,163500,7072714335,3545,3545,3545,3545,0
20240321,163400,7072714335,3545,3545,3545,3545,0
20240321,163300,7072714335,3545,3545,3545,3545,0
20240321,163200,7072714335,3545,3545,3545,3545,0
20240321,163100,7072714335,3545,3545,3545,3545,0
20240321,163000,7072714335,3545,3545,3545,3545,0
20240321,162900,7072714335,3545,3545,3545,3545,22048
20240321,162800,7072714335,3545,3545,3545,3545,0
20240321,162700,7072714335,3545,3545,3545,3545,0
20240321,162600,7072714335,3545,3545,3545,3545,0
20240321,162500,7072714335,3545,3545,3545,3545,0
20240321,162400,7072714335,3545,3545,3545,3545,0
20240321,162300,7072714335,3545,3545,3545,3545,0
20240321,162200,7072714335,3545,3545,3545,3545,0
20240321,162100,7072714335,3545,3545,3545,3545,0
20240321,162000,7072714335,3545,3545,3545,3545,0
20240321,161900,7072714335,3545,3545,3545,3545,0
20240321,161800,7072714335,3545,3545,3545,3545,0
20240321,161700,7072714335,3545,3545,3545,3545,0
20240321,161600,7072714335,3545,3545,3545,3545,0
20240321,161500,7072714335,3545,3545,3545,3545,0
20240321,161400,7072714335,3545,3545,3545,3545,0
20240321,161300,7072714335,3545,3545,3545,3545,0
20240321,161200,7072714335,3545,3545,3545,3545,0
20240321,161100,7072714335,3545,3545,3545,3545,0
20240321,161000,7072714335,3545,3545,3545,3545,0
20240321,160900,7072714335,3545,3545,3545,3545,0
20240321,160800,7072714335,3545,3545,3545,3545,0
20240321,160700,7072714335,3545,3545,3545,3545,0
20240321,160600,7072714335,3545,3545,3545,3545,0
20240321,160500,7072714335,3545,3545,3545,3545,0
20240321,160400,7072714335,3545,3545,3545,3545,0
20240321,160300,7072714335,3545,3545,3545,3545,0
20240321,160200,7072714335,3545,3545,3545,3545,0
20240321,160100,7072714335,3545,3545,3545,3545,0
20240321,160000,7072714335,3545,3545,3545,3545,0
20240321,155900,7072714335,3545,3545,3545,3545,22048
20240321,155800,7072714335,3545,3545,3545,3545,0
20240321,155700,7072714335,3545,3545,3545,3545,0
20240321,155600,7072714335,3545,3545,3545,3545,0
20240321,155500,7072714335,3545,3545,3545,3545,0
20240321,155400,7072714335,3545,3545,3545,3545,0
20240321,155300,7072714335,3545,3545,3545,3545,0
20240321,155200,7072714335,3545,3545,3545,3545,0
20240321,155100,7072714335,3545,3545,3545,3545,0
20240321,155000,7072714335,3545,3545,3545,3545,0
20240321,154900,7072714335,3545,3545,3545,3545,0
20240321,154800,7072714335,3545,3545,3545,3545,0
20240321,154700,7072714335,3545,3545,3545,3545,0
20240321,154600,7072714335,3545,3545,3545,3545,0
20240321,154500,7072714335,3545,3545,3545,3545,0
20240321,154400,7072714335,3545,3545,3545,3545,0
20240321,154300,7072714335,3545,3545,3545,3545,0
20240321,154200,7072714335,3545,3545,3545,3545,0
20240321,154100,7072714335,3545,3545,3545,3545,0
20240321,154000,7072714335,3545,3545,3545,3545,0
20240321,153900,7072714335,3545,3545,3545,3545,0
20240321,153800,7072714335,3545,3545,3545,3545,0
20240321,153700,7072714335,3545,3545,3545,3545,0
20240321,153600,7072714335,3545,3545,3545,3545,0
20240321,153500,7072714335,3545,3545,3545,3545,0
20240321,153400,7072714335,3545,3545,3545,3545,0
20240321,153300,7072714335,3545,3545,3545,3545,0
20240321,153200,7072714335,3545,3545,3545,3545,0
20240321,153100,7072714335,3545,3545,3545,3545,0
20240321,153000,7072714335,3545,3545,3545,3545,22048
20240321,152900,6994554175,3545,3545,3545,3545,0
20240321,152800,6994554175,3545,3545,3545,3545,0
20240321,152700,6994554175,3545,3545,3545,3545,0
20240321,152600,6994554175,3545,3545,3545,3545,0
20240321,152500,6994554175,3545,3545,3545,3545,0
20240321,152400,6994554175,3545,3545,3545,3545,0
20240321,152300,6994554175,3545,3545,3545,3545,0
20240321,152200,6994554175,3545,3545,3545,3545,0
20240321,152100,6994554175,3545,3545,3545,3545,0
20240321,152000,6994554175,3545,3545,3545,3545,0
20240321,151900,6994554175,3545,3555,3555,3540,3659
20240321,151800,6981580045,3560,3555,3560,3550,2142
20240321,151700,6973969930,3555,3540,3555,3540,6523
20240321,151600,6950813545,3540,3530,3540,3530,1662
20240321,151500,6944934410,3540,3535,3540,3530,2390
20240321,151400,6936474455,3530,3520,3530,3505,11753
20240321,151300,6895124120,3520,3535,3535,3520,4134
20240321,151200,6880548950,3530,3535,3545,3530,3395
20240321,151100,6868545790,3535,3520,3540,3520,3323
20240321,151000,6856801275,3525,3540,3550,3520,7402
20240321,150900,6830633225,3545,3535,3550,3535,8564
20240321,150800,6800293155,3535,3535,3535,3530,2689
20240321,150700,6790800155,3530,3530,3540,3525,3695
20240321,150600,6777746065,3520,3530,3535,3520,2743
20240321,150500,6768057615,3530,3520,3530,3520,5621
20240321,150400,6748249545,3515,3520,3520,3515,3445
20240321,150300,6736132320,3520,3505,3520,3505,2312
20240321,150200,6728003165,3505,3515,3525,3500,12541
20240321,150100,6683957285,3500,3510,3525,3500,2666
20240321,150000,6674603615,3515,3485,3530,3485,4398
20240321,145900,6659141100,3485,3520,3520,3475,20621
20240321,145800,6587176410,3505,3580,3580,3505,22145
20240321,145700,6508671635,3580,3590,3590,3575,5979
20240321,145600,6487256270,3590,3590,3590,3580,2896
20240321,145500,6476880320,3585,3585,3595,3575,1259
20240321,145400,6472369915,3570,3610,3610,3570,4748
20240321,145300,6455337165,3610,3595,3610,3590,3649
20240321,145200,6442216895,3595,3600,3620,3595,3328
20240321,145100,6430234485,3605,3600,3620,3600,2562
20240321,145000,6420982480,3600,3585,3615,3580,2631
20240321,144900,6411513835,3585,3570,3585,3565,4765
20240321,144800,6394490895,3565,3600,3600,3565,8675
20240321,144700,6363417880,3630,3600,3630,3585,7481
20240321,144600,6336513160,3600,3630,3630,3600,10353
20240321,144500,6299171345,3615,3660,3660,3610,18903
20240321,144400,6230568065,3660,3630,3660,3630,20559
20240321,144300,6155548850,3640,3635,3640,3620,4234
20240321,144200,6140153615,3640,3630,3640,3620,7837
20240321,144100,6111699055,3630,3620,3630,3610,3628
20240321,144000,6098565170,3610,3625,3625,3610,3176
20240321,143900,6087074170,3630,3635,3640,3610,14395
20240321,143800,6034896755,3635,3630,3640,3625,18123
20240321,143700,5969034445,3630,3610,3630,3595,2924
20240321,143600,5958465060,3610,3635,3635,3595,13187
20240321,143500,5910922095,3635,3595,3645,3595,62354
20240321,143400,5685266300,3595,3590,3595,3585,6547
20240321,143300,5661738440,3585,3590,3595,3580,6554
20240321,143200,5638223190,3590,3590,3595,3585,8329
20240321,143100,5608319640,3590,3580,3590,3575,8774
20240321,143000,5576839620,3580,3585,3585,3580,7090
20240321,142900,5551439150,3585,3575,3585,3575,3654
20240321,142800,5538356430,3570,3565,3570,3560,4782
20240321,142700,5521291345,3565,3565,3565,3560,408
20240321,142600,5519837215,3565,3565,3565,3560,950
20240321,142500,5516453950,3565,3570,3570,3565,3542
20240321,142400,5503809020,3570,3570,3570,3565,4400
20240321,142300,5488101075,3565,3550,3570,3550,2986
20240321,142200,5477462565,3550,3550,3550,3545,1924
20240321,142100,5470632550,3540,3550,3550,3540,4762
20240321,142000,5453774970,3545,3560,3560,3540,6751
20240321,141900,5429801105,3560,3570,3575,3560,3475
20240321,141800,5417401270,3570,3580,3585,3570,2511
20240321,141700,5408417755,3580,3560,3580,3560,14395
20240321,141600,5356994345,3565,3545,3565,3545,13656
20240321,141500,5308432205,3540,3535,3545,3535,4825
20240321,141400,5291351490,3535,3530,3540,3525,2270
20240321,141300,5283319280,3530,3540,3545,3530,858
20240321,141200,5280286545,3535,3535,3540,3535,1002
20240321,141100,5276739695,3540,3540,3540,3540,417
20240321,141000,5275263515,3540,3535,3540,3535,1229
20240321,140900,5270913840,3530,3540,3540,3530,2904
20240321,140800,5260637390,3540,3540,3540,3535,68
20240321,140700,5260396725,3540,3535,3540,3530,1365
20240321,140600,5255568125,3535,3525,3535,3520,5199
20240321,140500,5237217050,3525,3520,3525,3520,1032
20240321,140400,5233584405,3520,3520,3520,3505,3091
20240321,140300,5222718040,3515,3510,3515,3510,2042
20240321,140200,5215541000,3510,3505,3510,3500,1233
20240321,140100,5211224855,3505,3500,3510,3500,1328
20240321,140000,5206576830,3490,3495,3495,3490,1948
20240321,135900,5199778015,3495,3500,3500,3490,2316
20240321,135800,5191685425,3500,3505,3505,3500,906
20240321,135700,5188514395,3505,3515,3515,3505,42
20240321,135600,5188367175,3520,3520,3520,3500,729
20240321,135500,5185807715,3520,3520,3520,3520,143
20240321,135400,5185304355,3520,3500,3520,3490,7665
20240321,135300,5158406210,3515,3495,3515,3490,255
20240321,135200,5157513675,3490,3515,3515,3490,1987
20240321,135100,5150567965,3500,3500,3500,3500,1384
20240321,135000,5145723965,3500,3505,3515,3495,1668
20240321,134900,5139886175,3505,3520,3520,3505,2396
20240321,134800,5131486850,3500,3520,3520,3500,301
20240321,134700,5130432615,3520,3515,3520,3515,960
20240321,134600,5127057465,3520,3525,3525,3520,792
20240321,134500,5124267340,3520,3530,3530,3520,209
20240321,134400,5123531320,3530,3530,3530,3520,1251
20240321,134300,5119124670,3530,3525,3530,3525,1159
20240321,134200,5115039140,3520,3525,3525,3520,771
20240321,134100,5112322655,3525,3510,3525,3510,3024
20240321,134000,5101679790,3500,3485,3500,3485,288
20240321,133900,5100673545,3485,3480,3485,3480,2033
20240321,133800,5093593430,3480,3500,3500,3480,5640
20240321,133700,5073909790,3500,3520,3520,3500,1209
20240321,133600,5069670810,3520,3515,3520,3515,180
20240321,133500,5069037330,3520,3530,3530,3520,493
20240321,133400,5067300355,3530,3525,3530,3525,1467
20240321,133300,5062128820,3525,3530,3530,3525,2376
20240321,133200,5053752060,3530,3545,3545,3530,1391
20240321,133100,5048826690,3540,3540,3540,3535,2481
20240321,133000,5040044335,3535,3535,3535,3525,1709
20240321,132900,5034004425,3530,3530,3530,3530,11
20240321,132800,5033965595,3530,3525,3530,3525,2713
20240321,132700,5024395320,3530,3525,3530,3525,464
20240321,132600,5022759715,3530,3510,3530,3505,2199
20240321,132500,5015039100,3510,3505,3520,3505,3545
20240321,132400,5002585175,3505,3510,3510,3505,229
20240321,132300,5001782525,3510,3515,3515,3510,217
20240321,132200,5001020840,3515,3510,3515,3510,145
20240321,132100,5000511885,3515,3515,3515,3495,1493
20240321,132000,4995273990,3520,3525,3530,3520,574
20240321,131900,4993252940,3520,3520,3530,3520,979
20240321,131800,4989806850,3520,3520,3520,3520,52
20240321,131700,4989623810,3530,3530,3530,3530,1
20240321,131600,4989620280,3530,3535,3535,3490,2154
20240321,131500,4982094085,3520,3530,3535,3520,423
20240321,131400,4980604395,3530,3545,3550,3525,1588
20240321,131300,4974993240,3550,3535,3550,3530,4700
20240321,131200,4958341060,3530,3540,3540,3530,1010
20240321,131100,4954769315,3530,3530,3540,3530,647
20240321,131000,4952479895,3525,3505,3530,3500,3081
20240321,130900,4941637915,3500,3500,3500,3500,228
20240321,130800,4940839915,3500,3490,3500,3485,1477
20240321,130700,4935681130,3490,3510,3510,3490,1877
20240321,130600,4929118430,3510,3510,3510,3510,6
20240321,130500,4929097370,3505,3505,3510,3505,32
20240321,130400,4928985205,3505,3505,3510,3505,255
20240321,130300,4928091175,3505,3500,3505,3500,57
20240321,130200,4927891670,3500,3505,3510,3500,2594
20240321,130100,4918801025,3505,3510,3510,3505,779
20240321,130000,4916069265,3510,3515,3515,3510,190
20240321,125900,4915402360,3515,3515,3520,3515,855
20240321,125800,4912396245,3515,3525,3525,3515,2033
20240321,125700,4905243220,3520,3530,3540,3520,2740
20240321,125600,4895558045,3530,3530,3530,3515,3831
20240321,125500,4882050055,3535,3540,3540,3520,1230
20240321,125400,4877706585,3540,3505,3550,3500,9771
20240321,125300,4843353385,3500,3490,3500,3490,2357
20240321,125200,4835112020,3485,3470,3485,3450,6630
20240321,125100,4812097020,3465,3445,3465,3440,2280
20240321,125000,4804240270,3435,3455,3455,3435,9106
20240321,124900,4772849595,3455,3485,3485,3455,8227
20240321,124800,4744255165,3490,3495,3495,3490,1973
20240321,124700,4737367430,3495,3495,3495,3495,1675
20240321,124600,4731513305,3495,3495,3495,3490,3742
20240321,124500,4718452465,3495,3500,3500,3490,1467
20240321,124400,4713330855,3500,3495,3500,3490,2503
20240321,124300,4704578690,3500,3505,3505,3495,1511
20240321,124200,4699295195,3505,3510,3510,3500,1446
20240321,124100,4694230760,3505,3520,3520,3505,631
20240321,124000,4692015840,3520,3520,3520,3510,287
20240321,123900,4691006985,3520,3520,3520,3515,30
20240321,123800,4690901505,3515,3520,3520,3515,1000
20240321,123700,4687386255,3515,3530,3530,3515,2505
20240321,123600,4678559260,3535,3545,3545,3535,2405
20240321,123500,4670047260,3545,3545,3550,3545,1989
20240321,123400,4662995735,3540,3540,3540,3540,2530
20240321,123300,4654039535,3535,3525,3535,3525,717
20240321,123200,4651505015,3535,3530,3535,3525,3896
20240321,123100,4637747085,3530,3520,3530,3520,1463
20240321,123000,4632591950,3520,3515,3520,3515,335
20240321,122900,4631413610,3510,3495,3510,3495,1928
20240321,122800,4624668470,3495,3505,3505,3495,5922
20240321,122700,4603946400,3505,3500,3505,3500,1406
20240321,122600,4599023900,3500,3505,3510,3500,2073
20240321,122500,4591767475,3505,3520,3520,3500,7098
20240321,122400,4566874120,3520,3520,3520,3510,344
20240321,122300,4565663790,3520,3525,3525,3520,653
20240321,122200,4563363370,3525,3510,3525,3510,1281
20240321,122100,4558853360,3510,3540,3540,3505,7063
20240321,122000,4534062820,3510,3525,3555,3500,7810
20240321,121900,4506489065,3525,3545,3545,3525,7769
20240321,121800,4479036945,3550,3550,3550,3545,1833
20240321,121700,4472534505,3545,3545,3550,3540,2229
20240321,121600,4464627415,3545,3535,3545,3535,2743
20240321,121500,4454914825,3540,3545,3545,3510,7079
20240321,121400,4429912320,3540,3550,3550,3540,4989
20240321,121300,4412209210,3550,3545,3555,3540,3213
20240321,121200,4400811125,3540,3555,3555,3530,560
20240321,121100,4398822730,3555,3550,3555,3525,9895
20240321,121000,4363748260,3550,3525,3550,3525,13757
20240321,120900,4315095710,3525,3530,3530,3515,87
20240321,120800,4314788955,3530,3510,3530,3510,650
20240321,120700,4312502325,3505,3530,3535,3500,4126
20240321,120600,4297979630,3535,3530,3535,3530,2194
20240321,120500,4290226705,3530,3520,3530,3520,1291
20240321,120400,4285677475,3525,3535,3535,3525,10945
20240321,120300,4247036560,3535,3535,3540,3535,3155
20240321,120200,4235869675,3535,3540,3540,3535,3288
20240321,120100,4224246480,3540,3525,3540,3520,18320
20240321,120000,4159573940,3525,3525,3525,3515,1566
20240321,115900,4154064200,3525,3515,3525,3515,566
20240321,115800,4152073045,3510,3490,3510,3490,921
20240321,115700,4148856520,3490,3505,3505,3485,1543
20240321,115600,4143468630,3515,3515,3515,3505,2641
20240321,115500,4134198090,3515,3510,3530,3505,4860
20240321,115400,4117108145,3510,3475,3510,3475,14489
20240321,115300,4066458625,3475,3485,3485,3475,1422
20240321,115200,4061510185,3480,3480,3480,3480,109
20240321,115100,4061130865,3480,3490,3495,3480,3682
20240321,115000,4048281310,3485,3485,3490,3485,2822
20240321,114900,4038434900,3490,3485,3490,3470,2706
20240321,114800,4028997775,3475,3480,3485,3460,1733
20240321,114700,4022966310,3480,3465,3480,3460,3366
20240321,114600,4011294710,3460,3475,3475,3460,596
20240321,114500,4009231525,3460,3480,3480,3460,219
20240321,114400,4008473375,3480,3470,3480,3450,7828
20240321,114300,3981257120,3475,3445,3480,3445,1760
20240321,114200,3975144410,3445,3460,3465,3435,2264
20240321,114100,3967338905,3465,3465,3465,3465,371
20240321,114000,3966053390,3475,3470,3475,3470,1276
20240321,113900,3961622125,3470,3465,3470,3460,1466
20240321,113800,3956539390,3470,3445,3470,3445,11675
20240321,113700,3916252375,3440,3430,3440,3430,632
20240321,113600,3914078895,3430,3430,3430,3430,57
20240321,113500,3913883385,3440,3440,3440,3415,3104
20240321,113400,3903216510,3445,3420,3445,3415,4488
20240321,113300,3887788835,3415,3425,3435,3410,7659
20240321,113200,3861590295,3425,3450,3450,3425,5995
20240321,113100,3840993635,3445,3445,3445,3445,3
20240321,113000,3840983300,3440,3435,3450,3430,1508
20240321,112900,3835804520,3440,3435,3440,3430,2620
20240321,112800,3826808955,3435,3445,3455,3435,6178
20240321,112700,3805549935,3440,3440,3450,3435,3624
20240321,112600,3793082395,3440,3435,3450,3435,3285
20240321,112500,3781786260,3435,3455,3455,3435,3723
20240321,112400,3768961875,3455,3450,3455,3450,1018
20240321,112300,3765446845,3450,3445,3455,3435,2575
20240321,112200,3756574265,3445,3420,3460,3420,7289
20240321,112100,3731523125,3455,3500,3500,3400,36784
20240321,112000,3604663620,3500,3515,3515,3495,8631
20240321,111900,3574476740,3495,3500,3545,3495,12609
20240321,111800,3530215200,3495,3500,3515,3490,21550
20240321,111700,3454842665,3500,3540,3540,3495,16228
20240321,111600,3397841415,3535,3555,3555,3535,3794
20240321,111500,3384405905,3555,3540,3555,3535,5635
20240321,111400,3364437810,3540,3530,3560,3530,7069
20240321,111300,3339345580,3550,3520,3550,3500,14511
20240321,111200,3288270860,3515,3560,3580,3515,11153
20240321,111100,3248824565,3580,3560,3590,3530,17494
20240321,111000,3186682020,3560,3530,3565,3515,11199
20240321,110900,3147080910,3535,3510,3595,3500,46321
20240321,110800,2982863120,3515,3500,3515,3500,7928
20240321,110700,2955073660,3500,3490,3500,3485,3592
20240321,110600,2942527895,3490,3465,3510,3465,44338
20240321,110500,2787798080,3470,3475,3475,3455,3756
20240321,110400,2774769265,3475,3450,3475,3420,22140
20240321,110300,2698366895,3445,3445,3450,3440,3155
20240321,110200,2687502725,3445,3450,3450,3430,3760
20240321,110100,2674549730,3450,3430,3450,3415,6397
20240321,110000,2652514850,3400,3445,3445,3400,8955
20240321,105900,2621959755,3440,3445,3450,3420,10338
20240321,105800,2586379595,3425,3430,3470,3405,66659
20240321,105700,2356964210,3430,3410,3435,3390,50815
20240321,105600,2183446755,3405,3405,3405,3405,0
20240321,105500,2183446755,3405,3395,3405,3395,15610
20240321,105400,2130365765,3395,3380,3395,3375,14082
20240321,105300,2082699215,3385,3395,3400,3365,19669
20240321,105200,2016073775,3395,3370,3395,3370,9929
20240321,105100,1982449845,3370,3385,3385,3350,7703
20240321,105000,1956460165,3385,3345,3390,3345,22465
20240321,104900,1880895705,3345,3345,3350,3345,993
20240321,104800,1877573965,3345,3345,3345,3330,1745
20240321,104700,1871748225,3345,3345,3350,3340,10061
20240321,104600,1838102585,3340,3320,3340,3320,21175
20240321,104500,1767619740,3320,3315,3325,3315,4912
20240321,104400,1751313715,3315,3320,3320,3310,2033
20240321,104300,1744575460,3320,3315,3320,3315,197
20240321,104200,1743922325,3315,3305,3315,3305,1387
20240321,104100,1739335780,3305,3310,3315,3305,5755
20240321,104000,1720271730,3315,3315,3315,3310,179
20240321,103900,1719678640,3315,3315,3315,3310,1045
20240321,103800,1716215125,3310,3300,3310,3300,6265
20240321,103700,1695501335,3295,3285,3300,3285,4595
20240321,103600,1680388665,3280,3275,3280,3275,2427
20240321,103500,1672431150,3280,3270,3280,3265,5397
20240321,103400,1654787810,3265,3265,3270,3265,1924
20240321,103300,1648504470,3270,3280,3280,3270,12667
20240321,103200,1607025715,3285,3285,3285,3285,2701
20240321,103100,1598152930,3285,3295,3295,3285,346
20240321,103000,1597016310,3285,3295,3300,3280,6051
20240321,102900,1577110280,3300,3300,3310,3290,21629
20240321,102800,1505575620,3300,3300,3305,3290,5336
20240321,102700,1487982000,3305,3290,3310,3290,9309
20240321,102600,1457200200,3290,3300,3305,3285,2657
20240321,102500,1448446155,3300,3290,3300,3290,17077
20240321,102400,1392141320,3290,3290,3290,3285,5825
20240321,102300,1372977640,3290,3290,3290,3270,6715
20240321,102200,1350955150,3285,3270,3285,3270,3735
20240321,102100,1338704470,3265,3255,3265,3250,2909
20240321,102000,1329221970,3255,3265,3265,3255,4619
20240321,101900,1314160115,3265,3265,3265,3265,820
20240321,101800,1311482815,3265,3275,3275,3265,5273
20240321,101700,1294235410,3275,3270,3275,3270,1029
20240321,101600,1290870445,3270,3280,3280,3265,7009
20240321,101500,1267943075,3285,3275,3285,3275,6846
20240321,101400,1245472650,3275,3280,3280,3275,1744
20240321,101300,1239754715,3275,3265,3280,3260,11436
20240321,101200,1202335630,3270,3265,3270,3265,10359
20240321,101100,1168506865,3260,3265,3265,3260,3658
20240321,101000,1156574255,3260,3260,3265,3250,2971
20240321,100900,1146888720,3245,3250,3260,3245,17924
20240321,100800,1088556085,3245,3245,3245,3245,3180
20240321,100700,1078236985,3245,3245,3245,3240,128
20240321,100600,1077822125,3245,3240,3245,3240,1663
20240321,100500,1072433495,3245,3240,3245,3240,252
20240321,100400,1071616840,3240,3240,3245,3240,736
20240321,100300,1069230200,3245,3240,3245,3240,3157
20240321,100200,1058989145,3240,3240,3240,3240,204
20240321,100100,1058328185,3235,3240,3240,3235,1173
20240321,100000,1054528335,3245,3230,3245,3230,6381
20240321,095900,1033871090,3235,3235,3235,3225,3901
20240321,095800,1021251385,3225,3225,3230,3220,1329
20240321,095700,1016960040,3225,3210,3225,3210,10453
20240321,095600,983310615,3195,3210,3210,3195,503
20240321,095500,981696000,3215,3210,3215,3210,23
20240321,095400,981622160,3195,3200,3200,3195,502
20240321,095300,980015770,3195,3200,3215,3195,1800
20240321,095200,974254270,3215,3195,3215,3195,2722
20240321,095100,965554055,3195,3195,3195,3195,1885
20240321,095000,959531480,3195,3195,3195,3195,231
20240321,094900,958793435,3195,3195,3195,3195,745
20240321,094800,956413160,3195,3210,3210,3195,4886
20240321,094700,940763785,3210,3215,3215,3210,276
20240321,094600,939877775,3215,3210,3215,3210,91
20240321,094500,939585215,3210,3230,3235,3210,821
20240321,094400,936933105,3235,3200,3235,3200,5810
20240321,094300,918172180,3215,3205,3215,3205,1089
20240321,094200,914681875,3205,3210,3210,3205,6019
20240321,094100,895368000,3210,3225,3225,3205,1506
20240321,094000,890520825,3225,3220,3225,3220,1244
20240321,093900,886509025,3225,3215,3225,3215,1830
20240321,093800,880616040,3200,3210,3210,3200,504
20240321,093700,879003200,3210,3200,3210,3195,3344
20240321,093600,868296495,3175,3205,3205,3170,13470
20240321,093500,825362090,3205,3205,3210,3195,1588
20240321,093400,820271960,3205,3205,3205,3200,8666
20240321,093300,792534585,3205,3205,3225,3205,3355
20240321,093200,781763740,3205,3210,3210,3205,2350
20240321,093100,774230375,3210,3225,3235,3200,4584
20240321,093000,759452950,3220,3220,3220,3220,338
20240321,092900,758364590,3235,3220,3240,3215,2472
20240321,092800,750366725,3215,3220,3220,3200,2553
20240321,092700,742161490,3220,3235,3235,3210,7549
20240321,092600,717884180,3240,3230,3240,3220,3710
20240321,092500,705891165,3235,3255,3255,3230,2339
20240321,092400,698318325,3235,3255,3265,3230,13238
20240321,092300,655375765,3255,3260,3265,3235,15411
20240321,092200,605183060,3260,3220,3260,3220,17875
20240321,092100,547286185,3220,3210,3230,3210,9495
20240321,092000,516723295,3205,3185,3210,3185,33999
20240321,091900,407971135,3180,3190,3190,3175,912
20240321,091800,405062335,3185,3165,3185,3165,6196
20240321,091700,385422535,3160,3170,3180,3160,7433
20240321,091600,361879960,3165,3175,3175,3165,4303
20240321,091500,348222675,3170,3165,3170,3160,5757
20240321,091400,329983430,3170,3150,3170,3150,4177
20240321,091300,316798870,3150,3135,3150,3135,5943
20240321,091200,298131625,3135,3140,3140,3135,719
20240321,091100,295875060,3155,3145,3155,3135,1323
20240321,091000,291705510,3145,3165,3165,3145,8104
20240321,090900,266150825,3170,3160,3190,3160,14497
20240321,090800,220067435,3140,3115,3155,3110,21495
20240321,090700,152455505,3115,3115,3115,3110,545
20240321,090600,150759555,3120,3120,3120,3120,4909
20240321,090500,135443475,3120,3130,3135,3120,2906
20240321,090400,126349370,3130,3125,3130,3120,3352
20240321,090300,115879620,3130,3085,3130,3080,20414
20240321,090200,52451830,3095,3100,3100,3095,780
20240321,090100,50037225,3100,3080,3100,3080,7154
20240321,090000,27874425,3070,3100,3100,3050,9076