stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192700,17147923620,9880,9880,9880,9880,13969
20240308,192600,17147923620,9880,9880,9880,9880,0
20240308,192500,17147923620,9880,9880,9880,9880,0
20240308,192400,17147923620,9880,9880,9880,9880,0
20240308,192300,17147923620,9880,9880,9880,9880,0
20240308,192200,17147923620,9880,9880,9880,9880,0
20240308,192100,17147923620,9880,9880,9880,9880,0
20240308,192000,17147923620,9880,9880,9880,9880,0
20240308,191900,17147923620,9880,9880,9880,9880,0
20240308,191800,17147923620,9880,9880,9880,9880,0
20240308,191700,17147923620,9880,9880,9880,9880,0
20240308,191600,17147923620,9880,9880,9880,9880,0
20240308,191500,17147923620,9880,9880,9880,9880,0
20240308,191400,17147923620,9880,9880,9880,9880,0
20240308,191300,17147923620,9880,9880,9880,9880,0
20240308,191200,17147923620,9880,9880,9880,9880,0
20240308,191100,17147923620,9880,9880,9880,9880,0
20240308,191000,17147923620,9880,9880,9880,9880,0
20240308,190900,17147923620,9880,9880,9880,9880,0
20240308,190800,17147923620,9880,9880,9880,9880,0
20240308,190700,17147923620,9880,9880,9880,9880,0
20240308,190600,17147923620,9880,9880,9880,9880,0
20240308,190500,17147923620,9880,9880,9880,9880,0
20240308,190400,17147923620,9880,9880,9880,9880,0
20240308,190300,17147923620,9880,9880,9880,9880,0
20240308,190200,17147923620,9880,9880,9880,9880,0
20240308,190100,17147923620,9880,9880,9880,9880,0
20240308,190000,17147923620,9880,9880,9880,9880,0
20240308,185900,17147923620,9880,9880,9880,9880,0
20240308,185800,17147923620,9880,9880,9880,9880,0
20240308,185700,17147923620,9880,9880,9880,9880,13969
20240308,185600,17147923620,9880,9880,9880,9880,0
20240308,185500,17147923620,9880,9880,9880,9880,0
20240308,185400,17147923620,9880,9880,9880,9880,0
20240308,185300,17147923620,9880,9880,9880,9880,0
20240308,185200,17147923620,9880,9880,9880,9880,0
20240308,185100,17147923620,9880,9880,9880,9880,0
20240308,185000,17147923620,9880,9880,9880,9880,0
20240308,184900,17147923620,9880,9880,9880,9880,0
20240308,184800,17147923620,9880,9880,9880,9880,0
20240308,184700,17147923620,9880,9880,9880,9880,0
20240308,184600,17147923620,9880,9880,9880,9880,0
20240308,184500,17147923620,9880,9880,9880,9880,0
20240308,184400,17147923620,9880,9880,9880,9880,0
20240308,184300,17147923620,9880,9880,9880,9880,0
20240308,184200,17147923620,9880,9880,9880,9880,0
20240308,184100,17147923620,9880,9880,9880,9880,0
20240308,184000,17147923620,9880,9880,9880,9880,0
20240308,183900,17147923620,9880,9880,9880,9880,0
20240308,183800,17147923620,9880,9880,9880,9880,0
20240308,183700,17147923620,9880,9880,9880,9880,0
20240308,183600,17147923620,9880,9880,9880,9880,0
20240308,183500,17147923620,9880,9880,9880,9880,0
20240308,183400,17147923620,9880,9880,9880,9880,0
20240308,183300,17147923620,9880,9880,9880,9880,0
20240308,183200,17147923620,9880,9880,9880,9880,0
20240308,183100,17147923620,9880,9880,9880,9880,0
20240308,183000,17147923620,9880,9880,9880,9880,0
20240308,182900,17147923620,9880,9880,9880,9880,0
20240308,182800,17147923620,9880,9880,9880,9880,0
20240308,182700,17147923620,9880,9880,9880,9880,13969
20240308,182600,17147923620,9880,9880,9880,9880,0
20240308,182500,17147923620,9880,9880,9880,9880,0
20240308,182400,17147923620,9880,9880,9880,9880,0
20240308,182300,17147923620,9880,9880,9880,9880,0
20240308,182200,17147923620,9880,9880,9880,9880,0
20240308,182100,17147923620,9880,9880,9880,9880,0
20240308,182000,17147923620,9880,9880,9880,9880,0
20240308,181900,17147923620,9880,9880,9880,9880,0
20240308,181800,17147923620,9880,9880,9880,9880,0
20240308,181700,17147923620,9880,9880,9880,9880,0
20240308,181600,17147923620,9880,9880,9880,9880,0
20240308,181500,17147923620,9880,9880,9880,9880,0
20240308,181400,17147923620,9880,9880,9880,9880,0
20240308,181300,17147923620,9880,9880,9880,9880,0
20240308,181200,17147923620,9880,9880,9880,9880,0
20240308,181100,17147923620,9880,9880,9880,9880,0
20240308,181000,17147923620,9880,9880,9880,9880,0
20240308,180900,17147923620,9880,9880,9880,9880,0
20240308,180800,17147923620,9880,9880,9880,9880,0
20240308,180700,17147923620,9880,9880,9880,9880,0
20240308,180600,17147923620,9880,9880,9880,9880,0
20240308,180500,17147923620,9880,9880,9880,9880,0
20240308,180400,17147923620,9880,9880,9880,9880,0
20240308,180300,17147923620,9880,9880,9880,9880,0
20240308,180200,17147923620,9880,9880,9880,9880,0
20240308,180100,17147923620,9880,9880,9880,9880,0
20240308,180000,17147923620,9880,9880,9880,9880,0
20240308,175900,17147923620,9880,9880,9880,9880,0
20240308,175800,17147923620,9880,9880,9880,9880,0
20240308,175700,17147923620,9880,9880,9880,9880,13969
20240308,175600,17147923620,9880,9880,9880,9880,0
20240308,175500,17147923620,9880,9880,9880,9880,0
20240308,175400,17147923620,9880,9880,9880,9880,0
20240308,175300,17147923620,9880,9880,9880,9880,0
20240308,175200,17147923620,9880,9880,9880,9880,0
20240308,175100,17147923620,9880,9880,9880,9880,0
20240308,175000,17147923620,9880,9880,9880,9880,0
20240308,174900,17147923620,9880,9880,9880,9880,0
20240308,174800,17147923620,9880,9880,9880,9880,0
20240308,174700,17147923620,9880,9880,9880,9880,0
20240308,174600,17147923620,9880,9880,9880,9880,0
20240308,174500,17147923620,9880,9880,9880,9880,0
20240308,174400,17147923620,9880,9880,9880,9880,0
20240308,174300,17147923620,9880,9880,9880,9880,0
20240308,174200,17147923620,9880,9880,9880,9880,0
20240308,174100,17147923620,9880,9880,9880,9880,0
20240308,174000,17147923620,9880,9880,9880,9880,0
20240308,173900,17147923620,9880,9880,9880,9880,0
20240308,173800,17147923620,9880,9880,9880,9880,0
20240308,173700,17147923620,9880,9880,9880,9880,0
20240308,173600,17147923620,9880,9880,9880,9880,0
20240308,173500,17147923620,9880,9880,9880,9880,0
20240308,173400,17147923620,9880,9880,9880,9880,0
20240308,173300,17147923620,9880,9880,9880,9880,0
20240308,173200,17147923620,9880,9880,9880,9880,0
20240308,173100,17147923620,9880,9880,9880,9880,0
20240308,173000,17147923620,9880,9880,9880,9880,0
20240308,172900,17147923620,9880,9880,9880,9880,0
20240308,172800,17147923620,9880,9880,9880,9880,0
20240308,172700,17147923620,9880,9880,9880,9880,13969
20240308,172600,17147923620,9880,9880,9880,9880,0
20240308,172500,17147923620,9880,9880,9880,9880,0
20240308,172400,17147923620,9880,9880,9880,9880,0
20240308,172300,17147923620,9880,9880,9880,9880,0
20240308,172200,17147923620,9880,9880,9880,9880,0
20240308,172100,17147923620,9880,9880,9880,9880,0
20240308,172000,17147923620,9880,9880,9880,9880,0
20240308,171900,17147923620,9880,9880,9880,9880,0
20240308,171800,17147923620,9880,9880,9880,9880,0
20240308,171700,17147923620,9880,9880,9880,9880,0
20240308,171600,17147923620,9880,9880,9880,9880,0
20240308,171500,17147923620,9880,9880,9880,9880,0
20240308,171400,17147923620,9880,9880,9880,9880,0
20240308,171300,17147923620,9880,9880,9880,9880,0
20240308,171200,17147923620,9880,9880,9880,9880,0
20240308,171100,17147923620,9880,9880,9880,9880,0
20240308,171000,17147923620,9880,9880,9880,9880,0
20240308,170900,17147923620,9880,9880,9880,9880,0
20240308,170800,17147923620,9880,9880,9880,9880,0
20240308,170700,17147923620,9880,9880,9880,9880,0
20240308,170600,17147923620,9880,9880,9880,9880,0
20240308,170500,17147923620,9880,9880,9880,9880,0
20240308,170400,17147923620,9880,9880,9880,9880,0
20240308,170300,17147923620,9880,9880,9880,9880,0
20240308,170200,17147923620,9880,9880,9880,9880,0
20240308,170100,17147923620,9880,9880,9880,9880,0
20240308,170000,17147923620,9880,9880,9880,9880,0
20240308,165900,17147923620,9880,9880,9880,9880,0
20240308,165800,17147923620,9880,9880,9880,9880,0
20240308,165700,17147923620,9880,9880,9880,9880,13969
20240308,165600,17147923620,9880,9880,9880,9880,0
20240308,165500,17147923620,9880,9880,9880,9880,0
20240308,165400,17147923620,9880,9880,9880,9880,0
20240308,165300,17147923620,9880,9880,9880,9880,0
20240308,165200,17147923620,9880,9880,9880,9880,0
20240308,165100,17147923620,9880,9880,9880,9880,0
20240308,165000,17147923620,9880,9880,9880,9880,0
20240308,164900,17147923620,9880,9880,9880,9880,0
20240308,164800,17147923620,9880,9880,9880,9880,0
20240308,164700,17147923620,9880,9880,9880,9880,0
20240308,164600,17147923620,9880,9880,9880,9880,0
20240308,164500,17147923620,9880,9880,9880,9880,0
20240308,164400,17147923620,9880,9880,9880,9880,0
20240308,164300,17147923620,9880,9880,9880,9880,0
20240308,164200,17147923620,9880,9880,9880,9880,0
20240308,164100,17147923620,9880,9880,9880,9880,0
20240308,164000,17147923620,9880,9880,9880,9880,0
20240308,163900,17147923620,9880,9880,9880,9880,0
20240308,163800,17147923620,9880,9880,9880,9880,0
20240308,163700,17147923620,9880,9880,9880,9880,0
20240308,163600,17147923620,9880,9880,9880,9880,0
20240308,163500,17147923620,9880,9880,9880,9880,0
20240308,163400,17147923620,9880,9880,9880,9880,0
20240308,163300,17147923620,9880,9880,9880,9880,0
20240308,163200,17147923620,9880,9880,9880,9880,0
20240308,163100,17147923620,9880,9880,9880,9880,0
20240308,163000,17147923620,9880,9880,9880,9880,0
20240308,162900,17147923620,9880,9880,9880,9880,0
20240308,162800,17147923620,9880,9880,9880,9880,0
20240308,162700,17147923620,9880,9880,9880,9880,13969
20240308,162600,17147923620,9880,9880,9880,9880,0
20240308,162500,17147923620,9880,9880,9880,9880,0
20240308,162400,17147923620,9880,9880,9880,9880,0
20240308,162300,17147923620,9880,9880,9880,9880,0
20240308,162200,17147923620,9880,9880,9880,9880,0
20240308,162100,17147923620,9880,9880,9880,9880,0
20240308,162000,17147923620,9880,9880,9880,9880,0
20240308,161900,17147923620,9880,9880,9880,9880,0
20240308,161800,17147923620,9880,9880,9880,9880,0
20240308,161700,17147923620,9880,9880,9880,9880,0
20240308,161600,17147923620,9880,9880,9880,9880,0
20240308,161500,17147923620,9880,9880,9880,9880,0
20240308,161400,17147923620,9880,9880,9880,9880,0
20240308,161300,17147923620,9880,9880,9880,9880,0
20240308,161200,17147923620,9880,9880,9880,9880,0
20240308,161100,17147923620,9880,9880,9880,9880,0
20240308,161000,17147923620,9880,9880,9880,9880,0
20240308,160900,17147923620,9880,9880,9880,9880,0
20240308,160800,17147923620,9880,9880,9880,9880,0
20240308,160700,17147923620,9880,9880,9880,9880,0
20240308,160600,17147923620,9880,9880,9880,9880,0
20240308,160500,17147923620,9880,9880,9880,9880,0
20240308,160400,17147923620,9880,9880,9880,9880,0
20240308,160300,17147923620,9880,9880,9880,9880,0
20240308,160200,17147923620,9880,9880,9880,9880,0
20240308,160100,17147923620,9880,9880,9880,9880,0
20240308,160000,17147923620,9880,9880,9880,9880,0
20240308,155900,17147923620,9880,9880,9880,9880,0
20240308,155800,17147923620,9880,9880,9880,9880,0
20240308,155700,17147923620,9880,9880,9880,9880,13969
20240308,155600,17147923620,9880,9880,9880,9880,0
20240308,155500,17147923620,9880,9880,9880,9880,0
20240308,155400,17147923620,9880,9880,9880,9880,0
20240308,155300,17147923620,9880,9880,9880,9880,0
20240308,155200,17147923620,9880,9880,9880,9880,0
20240308,155100,17147923620,9880,9880,9880,9880,0
20240308,155000,17147923620,9880,9880,9880,9880,0
20240308,154900,17147923620,9880,9880,9880,9880,0
20240308,154800,17147923620,9880,9880,9880,9880,0
20240308,154700,17147923620,9880,9880,9880,9880,0
20240308,154600,17147923620,9880,9880,9880,9880,0
20240308,154500,17147923620,9880,9880,9880,9880,0
20240308,154400,17147923620,9880,9880,9880,9880,0
20240308,154300,17147923620,9880,9880,9880,9880,0
20240308,154200,17147923620,9880,9880,9880,9880,0
20240308,154100,17147923620,9880,9880,9880,9880,0
20240308,154000,17147923620,9880,9880,9880,9880,0
20240308,153900,17147923620,9880,9880,9880,9880,0
20240308,153800,17147923620,9880,9880,9880,9880,0
20240308,153700,17147923620,9880,9880,9880,9880,0
20240308,153600,17147923620,9880,9880,9880,9880,0
20240308,153500,17147923620,9880,9880,9880,9880,0
20240308,153400,17147923620,9880,9880,9880,9880,0
20240308,153300,17147923620,9880,9880,9880,9880,0
20240308,153200,17147923620,9880,9880,9880,9880,0
20240308,153100,17147923620,9880,9880,9880,9880,0
20240308,153000,17147923620,9880,9880,9880,9880,13969
20240308,152900,17009909900,9830,9830,9830,9830,0
20240308,152800,17009909900,9830,9830,9830,9830,0
20240308,152700,17009909900,9830,9830,9830,9830,0
20240308,152600,17009909900,9830,9830,9830,9830,0
20240308,152500,17009909900,9830,9830,9830,9830,0
20240308,152400,17009909900,9830,9830,9830,9830,0
20240308,152300,17009909900,9830,9830,9830,9830,0
20240308,152200,17009909900,9830,9830,9830,9830,0
20240308,152100,17009909900,9830,9830,9830,9830,0
20240308,152000,17009909900,9830,9830,9830,9830,0
20240308,151900,17009909900,9830,9820,9850,9820,6888
20240308,151800,16942155530,9830,9840,9840,9820,3338
20240308,151700,16909326420,9840,9810,9840,9800,7391
20240308,151600,16836647810,9810,9820,9820,9810,1353
20240308,151500,16823369040,9810,9800,9820,9800,2572
20240308,151400,16798132080,9810,9810,9820,9800,926
20240308,151300,16789056100,9810,9810,9820,9800,2797
20240308,151200,16761634710,9810,9810,9820,9810,467
20240308,151100,16757050520,9800,9800,9830,9800,3654
20240308,151000,16721241290,9800,9820,9840,9800,1561
20240308,150900,16705915610,9820,9830,9840,9820,1401
20240308,150800,16692144300,9830,9840,9840,9820,2679
20240308,150700,16665797420,9830,9820,9840,9820,2226
20240308,150600,16643918460,9820,9800,9830,9800,3608
20240308,150500,16608545910,9820,9800,9820,9790,4885
20240308,150400,16560683150,9800,9820,9820,9790,1811
20240308,150300,16542939180,9790,9830,9830,9790,3080
20240308,150200,16512718690,9830,9830,9830,9820,812
20240308,150100,16504736750,9840,9830,9840,9830,517
20240308,150000,16499651480,9830,9840,9840,9810,867
20240308,145900,16491135250,9840,9820,9850,9790,1498
20240308,145800,16476422570,9840,9850,9860,9840,1477
20240308,145700,16461874550,9840,9820,9840,9820,1226
20240308,145600,16449812440,9820,9820,9830,9820,776
20240308,145500,16442187180,9810,9820,9820,9790,14491
20240308,145400,16300049880,9810,9830,9840,9810,3229
20240308,145300,16268337970,9830,9820,9840,9820,1114
20240308,145200,16257386930,9830,9850,9850,9830,363
20240308,145100,16253817740,9850,9820,9850,9820,1762
20240308,145000,16236486420,9850,9800,9850,9800,1085
20240308,144900,16225821750,9830,9820,9840,9790,1740
20240308,144800,16208742970,9800,9810,9820,9790,4993
20240308,144700,16159808580,9810,9810,9830,9800,1021
20240308,144600,16149792310,9830,9810,9840,9810,217
20240308,144500,16147662620,9800,9790,9820,9770,4483
20240308,144400,16103710770,9790,9830,9850,9780,8892
20240308,144300,16016513960,9830,9870,9870,9830,4861
20240308,144200,15968655770,9870,9870,9880,9860,441
20240308,144100,15964304010,9860,9880,9910,9860,1330
20240308,144000,15951183720,9920,9920,9920,9880,631
20240308,143900,15944926280,9930,9870,9930,9860,1534
20240308,143800,15929740790,9880,9880,9930,9860,2504
20240308,143700,15904948400,9860,9880,9890,9860,2596
20240308,143600,15879313340,9890,9930,9940,9890,5443
20240308,143500,15825359230,9920,9920,9930,9910,3918
20240308,143400,15786508000,9940,9950,9950,9900,4938
20240308,143300,15737477700,9960,9960,9970,9940,4950
20240308,143200,15688180630,9960,9970,9980,9950,3288
20240308,143100,15655398720,9970,9960,9990,9960,4029
20240308,143000,15615199030,9970,9970,9980,9950,3544
20240308,142900,15579874980,9970,9980,9990,9940,3185
20240308,142800,15548119250,9990,9940,9990,9930,13893
20240308,142700,15409595880,9940,9940,9950,9940,2055
20240308,142600,15389166850,9940,9960,9960,9940,4287
20240308,142500,15346536730,9950,9900,9950,9900,6445
20240308,142400,15282526450,9900,9890,9900,9890,689
20240308,142300,15275711790,9890,9890,9900,9890,1624
20240308,142200,15259647290,9890,9870,9900,9870,3903
20240308,142100,15221054410,9870,9880,9890,9870,1649
20240308,142000,15204766080,9880,9890,9900,9880,3007
20240308,141900,15175046340,9890,9890,9900,9880,1045
20240308,141800,15164708540,9890,9900,9900,9890,1977
20240308,141700,15145146090,9900,9910,9910,9900,513
20240308,141600,15140064920,9910,9920,9920,9910,2254
20240308,141500,15117721850,9910,9890,9920,9880,10422
20240308,141400,15014508550,9880,9890,9890,9880,473
20240308,141300,15009832380,9890,9880,9900,9880,4192
20240308,141200,14968366370,9870,9880,9880,9870,861
20240308,141100,14959860010,9880,9870,9880,9850,4350
20240308,141000,14916962270,9870,9870,9890,9870,1369
20240308,140900,14903439090,9870,9860,9870,9860,394
20240308,140800,14899550330,9860,9860,9880,9850,192
20240308,140700,14897656620,9830,9870,9890,9830,2675
20240308,140600,14871257290,9880,9840,9880,9840,2902
20240308,140500,14842639070,9840,9860,9880,9840,1866
20240308,140400,14824234080,9870,9860,9870,9840,624
20240308,140300,14818088000,9840,9850,9850,9840,801
20240308,140200,14810202010,9840,9880,9880,9840,2051
20240308,140100,14789993090,9880,9850,9880,9840,1226
20240308,140000,14777900180,9850,9890,9890,9850,5993
20240308,135900,14718711690,9870,9860,9890,9860,2142
20240308,135800,14697559980,9860,9870,9870,9860,939
20240308,135700,14688292840,9870,9860,9870,9850,4150
20240308,135600,14647390720,9860,9860,9870,9860,571
20240308,135500,14641759100,9870,9850,9870,9850,787
20240308,135400,14634000290,9850,9870,9870,9850,972
20240308,135300,14624421020,9870,9860,9880,9860,385
20240308,135200,14620622170,9880,9880,9880,9870,2882
20240308,135100,14592152770,9880,9870,9890,9870,2848
20240308,135000,14564014310,9880,9870,9880,9860,339
20240308,134900,14560668430,9870,9850,9880,9850,416
20240308,134800,14556565370,9850,9870,9880,9850,2204
20240308,134700,14534833300,9860,9890,9890,9860,4134
20240308,134600,14494048900,9890,9890,9890,9870,2105
20240308,134500,14473245200,9880,9900,9910,9860,5980
20240308,134400,14414072340,9900,9840,9920,9840,9017
20240308,134300,14325062910,9830,9820,9830,9820,2622
20240308,134200,14299289410,9820,9830,9830,9810,395
20240308,134100,14295408070,9830,9850,9850,9810,1411
20240308,134000,14281530950,9850,9820,9860,9820,4827
20240308,133900,14234034370,9810,9790,9810,9790,3042
20240308,133800,14204216920,9800,9800,9800,9790,602
20240308,133700,14198321820,9790,9800,9810,9790,1270
20240308,133600,14185874600,9800,9800,9800,9800,759
20240308,133500,14178436400,9800,9820,9820,9790,5193
20240308,133400,14127455270,9820,9800,9830,9800,5015
20240308,133300,14078221790,9810,9800,9810,9800,1867
20240308,133200,14059912340,9800,9790,9800,9780,1351
20240308,133100,14046691360,9790,9800,9800,9790,2131
20240308,133000,14025822360,9820,9800,9830,9790,8055
20240308,132900,13946787280,9780,9780,9790,9770,1245
20240308,132800,13934607720,9790,9780,9800,9780,985
20240308,132700,13924963930,9760,9790,9820,9760,3323
20240308,132600,13892429900,9790,9790,9810,9780,5924
20240308,132500,13834367460,9790,9770,9790,9760,2451
20240308,132400,13810410550,9780,9800,9810,9770,2703
20240308,132300,13783956030,9800,9750,9800,9740,4402
20240308,132200,13740888940,9740,9750,9770,9720,4337
20240308,132100,13698612350,9740,9730,9740,9700,3579
20240308,132000,13663861220,9730,9720,9730,9720,847
20240308,131900,13655621630,9720,9710,9720,9690,1374
20240308,131800,13642278870,9710,9690,9710,9690,2212
20240308,131700,13620825920,9690,9690,9700,9690,430
20240308,131600,13616656910,9700,9690,9700,9650,6026
20240308,131500,13558340360,9690,9700,9700,9680,455
20240308,131400,13553932900,9680,9690,9700,9670,2721
20240308,131300,13527608980,9690,9660,9700,9660,1028
20240308,131200,13517660870,9660,9680,9680,9620,11518
20240308,131100,13406615440,9660,9700,9700,9630,14670
20240308,131000,13264983700,9690,9760,9760,9670,35872
20240308,130900,12916233830,9770,9790,9790,9770,1484
20240308,130800,12901734720,9800,9770,9800,9770,58
20240308,130700,12901167230,9800,9760,9800,9760,800
20240308,130600,12893334030,9760,9770,9790,9760,1796
20240308,130500,12875779630,9770,9780,9780,9770,2269
20240308,130400,12853610500,9780,9780,9780,9770,749
20240308,130300,12846289240,9770,9790,9800,9770,1649
20240308,130200,12830165380,9810,9810,9810,9800,55
20240308,130100,12829625850,9770,9800,9800,9770,5019
20240308,130000,12780547120,9800,9820,9820,9800,3080
20240308,125900,12750351450,9820,9820,9840,9800,2297
20240308,125800,12727803470,9820,9840,9840,9820,240
20240308,125700,12725445530,9820,9840,9840,9810,821
20240308,125600,12717378250,9840,9830,9850,9830,574
20240308,125500,12711735430,9830,9850,9850,9830,1962
20240308,125400,12692423520,9850,9870,9870,9850,1941
20240308,125300,12673286700,9880,9820,9880,9820,9433
20240308,125200,12580427660,9820,9810,9820,9790,4688
20240308,125100,12534431530,9790,9810,9810,9780,1896
20240308,125000,12515870250,9810,9790,9810,9790,1029
20240308,124900,12505782400,9810,9800,9810,9790,1628
20240308,124800,12489837760,9800,9810,9810,9800,6598
20240308,124700,12425175730,9820,9820,9820,9810,2544
20240308,124600,12400217810,9820,9800,9820,9800,990
20240308,124500,12390509800,9800,9810,9810,9790,2196
20240308,124400,12368994240,9820,9820,9820,9790,235
20240308,124300,12366689590,9820,9820,9840,9790,4440
20240308,124200,12323049010,9830,9810,9830,9780,6559
20240308,124100,12258759790,9810,9850,9850,9810,646
20240308,124000,12252411300,9840,9840,9840,9820,2040
20240308,123900,12232358510,9830,9810,9830,9780,1204
20240308,123800,12220534850,9810,9800,9810,9770,4189
20240308,123700,12179497820,9800,9800,9800,9790,124
20240308,123600,12178283220,9800,9800,9800,9780,629
20240308,123500,12172122590,9770,9790,9790,9770,2514
20240308,123400,12147554770,9790,9800,9810,9780,275
20240308,123300,12144864000,9800,9810,9810,9780,104
20240308,123200,12143844950,9810,9820,9820,9760,2173
20240308,123100,12122578630,9810,9810,9820,9810,2587
20240308,123000,12097190960,9810,9820,9820,9800,242
20240308,122900,12094819010,9790,9810,9810,9770,912
20240308,122800,12085891570,9820,9800,9820,9790,1664
20240308,122700,12069583890,9780,9750,9800,9750,1195
20240308,122600,12057909790,9750,9750,9760,9750,2285
20240308,122500,12035630940,9750,9770,9770,9750,1539
20240308,122400,12020608010,9770,9760,9770,9760,624
20240308,122300,12014517140,9760,9760,9770,9750,7517
20240308,122200,11941223350,9760,9760,9760,9750,1423
20240308,122100,11927334900,9760,9760,9780,9750,930
20240308,122000,11918265370,9750,9780,9780,9750,8625
20240308,121900,11834058190,9780,9800,9800,9770,5478
20240308,121800,11780523550,9780,9780,9780,9770,1724
20240308,121700,11763667070,9780,9780,9780,9780,492
20240308,121600,11758855310,9780,9790,9790,9770,1269
20240308,121500,11746445090,9770,9790,9800,9770,11299
20240308,121400,11635915330,9800,9790,9800,9790,1177
20240308,121300,11624387810,9800,9800,9800,9780,2298
20240308,121200,11601877800,9800,9800,9820,9780,3577
20240308,121100,11566855090,9800,9800,9800,9790,171
20240308,121000,11565180660,9790,9790,9810,9780,1028
20240308,120900,11555107880,9790,9790,9790,9780,1542
20240308,120800,11540014450,9780,9790,9790,9780,2438
20240308,120700,11516158340,9780,9800,9800,9780,5370
20240308,120600,11463632710,9800,9790,9800,9780,3274
20240308,120500,11431607800,9790,9790,9800,9780,2591
20240308,120400,11406240710,9790,9820,9820,9790,11960
20240308,120300,11289042330,9820,9810,9820,9810,360
20240308,120200,11285510120,9810,9810,9840,9810,776
20240308,120100,11277896210,9830,9830,9850,9800,6747
20240308,120000,11211673010,9830,9830,9830,9830,800
20240308,115900,11203809010,9820,9830,9830,9810,3897
20240308,115800,11165531680,9840,9850,9860,9830,3914
20240308,115700,11127021030,9860,9850,9870,9840,898
20240308,115600,11118172770,9840,9870,9870,9840,5094
20240308,115500,11067986380,9870,9870,9870,9860,982
20240308,115400,11058298990,9890,9890,9890,9870,1925
20240308,115300,11039289630,9880,9880,9890,9880,986
20240308,115200,11029546880,9870,9870,9870,9860,145
20240308,115100,11028115810,9860,9880,9890,9860,1797
20240308,115000,11010370410,9890,9890,9920,9890,1844
20240308,114900,10992117110,9930,9890,9930,9880,5351
20240308,114800,10939164450,9890,9900,9900,9890,4827
20240308,114700,10891402530,9910,9920,9920,9910,2650
20240308,114600,10865125810,9930,9920,9930,9920,1168
20240308,114500,10853533310,9920,9910,9920,9900,2521
20240308,114400,10828549710,9910,9910,9920,9900,717
20240308,114300,10821439760,9910,9920,9940,9910,1961
20240308,114200,10801990360,9910,9930,9960,9910,4896
20240308,114100,10753333840,9930,9940,9950,9900,1816
20240308,114000,10735298860,9940,9940,9950,9940,2859
20240308,113900,10706880280,9920,9930,9940,9920,2412
20240308,113800,10682938350,9930,9910,9930,9910,1356
20240308,113700,10669488480,9910,9920,9920,9910,552
20240308,113600,10664017640,9900,9900,9900,9900,615
20240308,113500,10657929140,9900,9910,9930,9900,2156
20240308,113400,10636572770,9910,9910,9920,9910,1948
20240308,113300,10617259980,9890,9890,9910,9880,8018
20240308,113200,10537910730,9900,9900,9900,9880,1326
20240308,113100,10524788000,9890,9870,9890,9870,2259
20240308,113000,10502463300,9870,9870,9880,9870,779
20240308,112900,10494774260,9880,9870,9880,9870,646
20240308,112800,10488397960,9870,9880,9880,9860,621
20240308,112700,10482266440,9870,9890,9890,9870,1072
20240308,112600,10471673120,9890,9850,9890,9850,559
20240308,112500,10466149550,9850,9860,9880,9850,3171
20240308,112400,10434898560,9860,9860,9870,9860,462
20240308,112300,10430343160,9860,9880,9880,9850,963
20240308,112200,10420846450,9860,9870,9870,9860,415
20240308,112100,10416750410,9870,9860,9880,9850,1171
20240308,112000,10405201530,9870,9840,9870,9830,1339
20240308,111900,10392011320,9850,9850,9870,9830,1942
20240308,111800,10372894960,9870,9870,9870,9830,1522
20240308,111700,10357927870,9870,9860,9880,9850,1321
20240308,111600,10344897210,9860,9830,9860,9820,689
20240308,111500,10338112890,9820,9830,9830,9820,1883
20240308,111400,10319619120,9830,9820,9840,9820,1454
20240308,111300,10305333450,9830,9820,9850,9820,3439
20240308,111200,10271553250,9820,9810,9820,9810,3157
20240308,111100,10240568760,9820,9820,9820,9810,1575
20240308,111000,10225110520,9820,9810,9820,9810,1295
20240308,110900,10212397130,9800,9800,9800,9790,1930
20240308,110800,10193487080,9800,9820,9830,9790,17147
20240308,110700,10025255170,9820,9850,9850,9820,7743
20240308,110600,9949147550,9880,9880,9890,9850,6445
20240308,110500,9885616570,9890,9860,9890,9860,454
20240308,110400,9881132790,9860,9880,9880,9860,309
20240308,110300,9878085510,9860,9880,9900,9860,2837
20240308,110200,9850080060,9880,9860,9920,9860,2142
20240308,110100,9828910340,9860,9920,9920,9850,12887
20240308,110000,9701522270,9920,9920,9920,9900,6216
20240308,105900,9639949280,9920,9940,9940,9910,3818
20240308,105800,9602059800,9940,9940,9960,9930,1353
20240308,105700,9588608310,9950,9980,9980,9950,1557
20240308,105600,9573093780,9980,10000,10000,9980,1114
20240308,105500,9561968850,10000,9990,10000,9980,1800
20240308,105400,9543983320,9990,10010,10010,9980,1251
20240308,105300,9531483280,10010,10000,10010,9980,3571
20240308,105200,9495794330,10000,9990,10030,9960,29580
20240308,105100,9200065790,9950,9970,9980,9950,3848
20240308,105000,9161698910,9970,9970,9980,9960,1357
20240308,104900,9148170300,9970,9980,9980,9960,1241
20240308,104800,9135798280,9980,9980,9980,9970,2110
20240308,104700,9114740490,9980,9960,9980,9950,1865
20240308,104600,9096135630,9950,9960,9960,9950,726
20240308,104500,9088907560,9980,9990,9990,9970,5224
20240308,104400,9036790760,9990,9980,10000,9970,6527
20240308,104300,8971587750,9980,9960,9990,9960,3384
20240308,104200,8937829050,9950,9960,9960,9950,720
20240308,104100,8930664940,9950,9970,9970,9950,1070
20240308,104000,8919999010,9970,9920,9970,9920,7354
20240308,103900,8846774990,9920,9930,9930,9920,1033
20240308,103800,8836517670,9930,9950,9960,9930,4273
20240308,103700,8794003410,9940,9920,9940,9920,5015
20240308,103600,8744211000,9920,9920,9930,9920,659
20240308,103500,8737672630,9930,9920,9930,9920,1097
20240308,103400,8726779780,9930,9920,9930,9920,552
20240308,103300,8721303720,9930,9940,9940,9930,605
20240308,103200,8715295850,9940,9940,9940,9920,618
20240308,103100,8709160780,9920,9930,9940,9920,389
20240308,103000,8705299440,9930,9920,9940,9920,5378
20240308,102900,8651892730,9920,9920,9930,9920,1551
20240308,102800,8636506380,9930,9920,9930,9920,610
20240308,102700,8630449100,9920,9930,9940,9920,1187
20240308,102600,8618666790,9930,9920,9930,9920,713
20240308,102500,8611593820,9920,9920,9940,9910,581
20240308,102400,8605830900,9920,9920,9920,9920,3880
20240308,102300,8567341300,9900,9910,9910,9900,590
20240308,102200,8561497770,9900,9940,9950,9900,2129
20240308,102100,8540383960,9950,9960,9960,9950,677
20240308,102000,8533642240,9960,9970,9970,9950,2077
20240308,101900,8512971830,9970,9940,9980,9940,3399
20240308,101800,8479154600,9940,9940,9950,9940,865
20240308,101700,8470551300,9930,9920,9930,9920,3567
20240308,101600,8435148640,9920,9920,9940,9920,1814
20240308,101500,8417144820,9920,9950,9950,9890,6076
20240308,101400,8356827200,9950,9980,9990,9950,11989
20240308,101300,8237100510,9970,9960,9980,9960,6560
20240308,101200,8171689070,9960,9970,9970,9950,3623
20240308,101100,8135593950,9970,9960,9970,9940,3658
20240308,101000,8099172090,9950,9950,9990,9920,10366
20240308,100900,7995930220,9950,9910,9950,9900,8997
20240308,100800,7906607710,9910,9920,9920,9910,1708
20240308,100700,7889679690,9910,9920,9940,9910,5778
20240308,100600,7832361800,9920,9910,9930,9910,3599
20240308,100500,7796665170,9920,9890,9920,9870,15042
20240308,100400,7647716550,9900,9870,9900,9870,1939
20240308,100300,7628544520,9870,9880,9880,9860,2239
20240308,100200,7606443060,9860,9830,9880,9830,4771
20240308,100100,7559377280,9830,9830,9830,9820,1175
20240308,100000,7547832980,9830,9850,9850,9830,1436
20240308,095900,7533704520,9860,9840,9880,9840,5975
20240308,095800,7474782460,9840,9830,9840,9820,2194
20240308,095700,7453226900,9800,9830,9840,9800,1612
20240308,095600,7437401900,9840,9850,9850,9830,1324
20240308,095500,7424382790,9850,9820,9850,9820,2064
20240308,095400,7404068060,9830,9840,9840,9830,1503
20240308,095300,7389287630,9840,9830,9840,9820,1480
20240308,095200,7374735750,9830,9840,9850,9800,4484
20240308,095100,7330610010,9840,9760,9840,9760,3592
20240308,095000,7295439190,9760,9810,9810,9740,15903
20240308,094900,7140228030,9810,9820,9820,9790,5403
20240308,094800,7087231700,9820,9830,9830,9810,2908
20240308,094700,7058680310,9830,9800,9840,9800,1008
20240308,094600,7048785850,9790,9820,9840,9780,6704
20240308,094500,6983066970,9820,9810,9840,9810,7496
20240308,094400,6909407940,9810,9810,9870,9810,9122
20240308,094300,6819798550,9800,9820,9820,9800,3812
20240308,094200,6782415120,9820,9750,9820,9750,13340
20240308,094100,6651840120,9770,9780,9790,9750,18050
20240308,094000,6475620000,9770,9820,9820,9770,8887
20240308,093900,6388615170,9810,9890,9900,9800,21036
20240308,093800,6181832550,9900,9910,9920,9860,14199
20240308,093700,6041432510,9910,9920,9920,9900,2941
20240308,093600,6012289430,9920,9880,9930,9880,4299
20240308,093500,5969755400,9880,9850,9880,9840,5906
20240308,093400,5911567300,9840,9870,9880,9830,15076
20240308,093300,5763008750,9870,9880,9890,9860,8716
20240308,093200,5676951480,9890,9930,9930,9880,18224
20240308,093100,5496510760,9920,9980,9980,9910,18122
20240308,093000,5316387050,9960,9990,9990,9960,11900
20240308,092900,5197707270,9980,10000,10010,9970,6983
20240308,092800,5127948910,10000,10050,10050,10000,7192
20240308,092700,5055937190,10050,10000,10070,10000,9283
20240308,092600,4962807280,10000,10040,10060,9990,8162
20240308,092500,4881063800,10040,10090,10090,10000,23637
20240308,092400,4644051410,10090,10040,10090,10020,12097
20240308,092300,4522358710,10050,10070,10090,10020,12134
20240308,092200,4400262680,10060,10030,10060,9980,16510
20240308,092100,4234945130,10030,10040,10060,9970,20588
20240308,092000,4028779470,10040,10080,10100,10020,19188
20240308,091900,3835580440,10100,10060,10130,10010,32848
20240308,091800,3504164200,10060,10090,10100,10050,22108
20240308,091700,3281212610,10070,10020,10090,10020,24415
20240308,091600,3035453520,10020,10020,10030,9980,6204
20240308,091500,2973364110,10030,10000,10050,9960,13675
20240308,091400,2836286140,10000,9990,10010,9940,16281
20240308,091300,2673786770,10010,9960,10010,9920,14299
20240308,091200,2531309860,9980,9980,10010,9960,19860
20240308,091100,2333136270,9980,10040,10070,9950,9524
20240308,091000,2237949870,10060,9950,10090,9910,58269
20240308,090900,1654810540,9950,9950,9950,9910,10196
20240308,090800,1553592520,9950,9960,9960,9940,7512
20240308,090700,1478843100,9960,9970,9990,9930,11759
20240308,090600,1361625500,9980,9870,9980,9870,31036
20240308,090500,1053300420,9870,9880,9920,9860,8733
20240308,090400,966989830,9910,9860,9930,9840,17998
20240308,090300,788885430,9870,9850,9870,9830,6468
20240308,090200,725194600,9860,9890,9900,9830,9403
20240308,090100,632390280,9890,9870,9900,9780,39858
20240308,090000,240088350,9870,9880,9920,9830,23644