stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192700,11200181250,9750,9750,9750,9750,8879
20240312,192600,11200181250,9750,9750,9750,9750,0
20240312,192500,11200181250,9750,9750,9750,9750,0
20240312,192400,11200181250,9750,9750,9750,9750,0
20240312,192300,11200181250,9750,9750,9750,9750,0
20240312,192200,11200181250,9750,9750,9750,9750,0
20240312,192100,11200181250,9750,9750,9750,9750,0
20240312,192000,11200181250,9750,9750,9750,9750,0
20240312,191900,11200181250,9750,9750,9750,9750,0
20240312,191800,11200181250,9750,9750,9750,9750,0
20240312,191700,11200181250,9750,9750,9750,9750,0
20240312,191600,11200181250,9750,9750,9750,9750,0
20240312,191500,11200181250,9750,9750,9750,9750,0
20240312,191400,11200181250,9750,9750,9750,9750,0
20240312,191300,11200181250,9750,9750,9750,9750,0
20240312,191200,11200181250,9750,9750,9750,9750,0
20240312,191100,11200181250,9750,9750,9750,9750,0
20240312,191000,11200181250,9750,9750,9750,9750,0
20240312,190900,11200181250,9750,9750,9750,9750,0
20240312,190800,11200181250,9750,9750,9750,9750,0
20240312,190700,11200181250,9750,9750,9750,9750,0
20240312,190600,11200181250,9750,9750,9750,9750,0
20240312,190500,11200181250,9750,9750,9750,9750,0
20240312,190400,11200181250,9750,9750,9750,9750,0
20240312,190300,11200181250,9750,9750,9750,9750,0
20240312,190200,11200181250,9750,9750,9750,9750,0
20240312,190100,11200181250,9750,9750,9750,9750,0
20240312,190000,11200181250,9750,9750,9750,9750,0
20240312,185900,11200181250,9750,9750,9750,9750,0
20240312,185800,11200181250,9750,9750,9750,9750,0
20240312,185700,11200181250,9750,9750,9750,9750,8879
20240312,185600,11200181250,9750,9750,9750,9750,0
20240312,185500,11200181250,9750,9750,9750,9750,0
20240312,185400,11200181250,9750,9750,9750,9750,0
20240312,185300,11200181250,9750,9750,9750,9750,0
20240312,185200,11200181250,9750,9750,9750,9750,0
20240312,185100,11200181250,9750,9750,9750,9750,0
20240312,185000,11200181250,9750,9750,9750,9750,0
20240312,184900,11200181250,9750,9750,9750,9750,0
20240312,184800,11200181250,9750,9750,9750,9750,0
20240312,184700,11200181250,9750,9750,9750,9750,0
20240312,184600,11200181250,9750,9750,9750,9750,0
20240312,184500,11200181250,9750,9750,9750,9750,0
20240312,184400,11200181250,9750,9750,9750,9750,0
20240312,184300,11200181250,9750,9750,9750,9750,0
20240312,184200,11200181250,9750,9750,9750,9750,0
20240312,184100,11200181250,9750,9750,9750,9750,0
20240312,184000,11200181250,9750,9750,9750,9750,0
20240312,183900,11200181250,9750,9750,9750,9750,0
20240312,183800,11200181250,9750,9750,9750,9750,0
20240312,183700,11200181250,9750,9750,9750,9750,0
20240312,183600,11200181250,9750,9750,9750,9750,0
20240312,183500,11200181250,9750,9750,9750,9750,0
20240312,183400,11200181250,9750,9750,9750,9750,0
20240312,183300,11200181250,9750,9750,9750,9750,0
20240312,183200,11200181250,9750,9750,9750,9750,0
20240312,183100,11200181250,9750,9750,9750,9750,0
20240312,183000,11200181250,9750,9750,9750,9750,0
20240312,182900,11200181250,9750,9750,9750,9750,0
20240312,182800,11200181250,9750,9750,9750,9750,0
20240312,182700,11200181250,9750,9750,9750,9750,8879
20240312,182600,11200181250,9750,9750,9750,9750,0
20240312,182500,11200181250,9750,9750,9750,9750,0
20240312,182400,11200181250,9750,9750,9750,9750,0
20240312,182300,11200181250,9750,9750,9750,9750,0
20240312,182200,11200181250,9750,9750,9750,9750,0
20240312,182100,11200181250,9750,9750,9750,9750,0
20240312,182000,11200181250,9750,9750,9750,9750,0
20240312,181900,11200181250,9750,9750,9750,9750,0
20240312,181800,11200181250,9750,9750,9750,9750,0
20240312,181700,11200181250,9750,9750,9750,9750,0
20240312,181600,11200181250,9750,9750,9750,9750,0
20240312,181500,11200181250,9750,9750,9750,9750,0
20240312,181400,11200181250,9750,9750,9750,9750,0
20240312,181300,11200181250,9750,9750,9750,9750,0
20240312,181200,11200181250,9750,9750,9750,9750,0
20240312,181100,11200181250,9750,9750,9750,9750,0
20240312,181000,11200181250,9750,9750,9750,9750,0
20240312,180900,11200181250,9750,9750,9750,9750,0
20240312,180800,11200181250,9750,9750,9750,9750,0
20240312,180700,11200181250,9750,9750,9750,9750,0
20240312,180600,11200181250,9750,9750,9750,9750,0
20240312,180500,11200181250,9750,9750,9750,9750,0
20240312,180400,11200181250,9750,9750,9750,9750,0
20240312,180300,11200181250,9750,9750,9750,9750,0
20240312,180200,11200181250,9750,9750,9750,9750,0
20240312,180100,11200181250,9750,9750,9750,9750,0
20240312,180000,11200181250,9750,9750,9750,9750,0
20240312,175900,11200181250,9750,9750,9750,9750,0
20240312,175800,11200181250,9750,9750,9750,9750,0
20240312,175700,11200181250,9750,9750,9750,9750,8879
20240312,175600,11200181250,9750,9750,9750,9750,0
20240312,175500,11200181250,9750,9750,9750,9750,0
20240312,175400,11200181250,9750,9750,9750,9750,0
20240312,175300,11200181250,9750,9750,9750,9750,0
20240312,175200,11200181250,9750,9750,9750,9750,0
20240312,175100,11200181250,9750,9750,9750,9750,0
20240312,175000,11200181250,9750,9750,9750,9750,0
20240312,174900,11200181250,9750,9750,9750,9750,0
20240312,174800,11200181250,9750,9750,9750,9750,0
20240312,174700,11200181250,9750,9750,9750,9750,0
20240312,174600,11200181250,9750,9750,9750,9750,0
20240312,174500,11200181250,9750,9750,9750,9750,0
20240312,174400,11200181250,9750,9750,9750,9750,0
20240312,174300,11200181250,9750,9750,9750,9750,0
20240312,174200,11200181250,9750,9750,9750,9750,0
20240312,174100,11200181250,9750,9750,9750,9750,0
20240312,174000,11200181250,9750,9750,9750,9750,0
20240312,173900,11200181250,9750,9750,9750,9750,0
20240312,173800,11200181250,9750,9750,9750,9750,0
20240312,173700,11200181250,9750,9750,9750,9750,0
20240312,173600,11200181250,9750,9750,9750,9750,0
20240312,173500,11200181250,9750,9750,9750,9750,0
20240312,173400,11200181250,9750,9750,9750,9750,0
20240312,173300,11200181250,9750,9750,9750,9750,0
20240312,173200,11200181250,9750,9750,9750,9750,0
20240312,173100,11200181250,9750,9750,9750,9750,0
20240312,173000,11200181250,9750,9750,9750,9750,0
20240312,172900,11200181250,9750,9750,9750,9750,0
20240312,172800,11200181250,9750,9750,9750,9750,0
20240312,172700,11200181250,9750,9750,9750,9750,8879
20240312,172600,11200181250,9750,9750,9750,9750,0
20240312,172500,11200181250,9750,9750,9750,9750,0
20240312,172400,11200181250,9750,9750,9750,9750,0
20240312,172300,11200181250,9750,9750,9750,9750,0
20240312,172200,11200181250,9750,9750,9750,9750,0
20240312,172100,11200181250,9750,9750,9750,9750,0
20240312,172000,11200181250,9750,9750,9750,9750,0
20240312,171900,11200181250,9750,9750,9750,9750,0
20240312,171800,11200181250,9750,9750,9750,9750,0
20240312,171700,11200181250,9750,9750,9750,9750,0
20240312,171600,11200181250,9750,9750,9750,9750,0
20240312,171500,11200181250,9750,9750,9750,9750,0
20240312,171400,11200181250,9750,9750,9750,9750,0
20240312,171300,11200181250,9750,9750,9750,9750,0
20240312,171200,11200181250,9750,9750,9750,9750,0
20240312,171100,11200181250,9750,9750,9750,9750,0
20240312,171000,11200181250,9750,9750,9750,9750,0
20240312,170900,11200181250,9750,9750,9750,9750,0
20240312,170800,11200181250,9750,9750,9750,9750,0
20240312,170700,11200181250,9750,9750,9750,9750,0
20240312,170600,11200181250,9750,9750,9750,9750,0
20240312,170500,11200181250,9750,9750,9750,9750,0
20240312,170400,11200181250,9750,9750,9750,9750,0
20240312,170300,11200181250,9750,9750,9750,9750,0
20240312,170200,11200181250,9750,9750,9750,9750,0
20240312,170100,11200181250,9750,9750,9750,9750,0
20240312,170000,11200181250,9750,9750,9750,9750,0
20240312,165900,11200181250,9750,9750,9750,9750,0
20240312,165800,11200181250,9750,9750,9750,9750,0
20240312,165700,11200181250,9750,9750,9750,9750,8879
20240312,165600,11200181250,9750,9750,9750,9750,0
20240312,165500,11200181250,9750,9750,9750,9750,0
20240312,165400,11200181250,9750,9750,9750,9750,0
20240312,165300,11200181250,9750,9750,9750,9750,0
20240312,165200,11200181250,9750,9750,9750,9750,0
20240312,165100,11200181250,9750,9750,9750,9750,0
20240312,165000,11200181250,9750,9750,9750,9750,0
20240312,164900,11200181250,9750,9750,9750,9750,0
20240312,164800,11200181250,9750,9750,9750,9750,0
20240312,164700,11200181250,9750,9750,9750,9750,0
20240312,164600,11200181250,9750,9750,9750,9750,0
20240312,164500,11200181250,9750,9750,9750,9750,0
20240312,164400,11200181250,9750,9750,9750,9750,0
20240312,164300,11200181250,9750,9750,9750,9750,0
20240312,164200,11200181250,9750,9750,9750,9750,0
20240312,164100,11200181250,9750,9750,9750,9750,0
20240312,164000,11200181250,9750,9750,9750,9750,0
20240312,163900,11200181250,9750,9750,9750,9750,0
20240312,163800,11200181250,9750,9750,9750,9750,0
20240312,163700,11200181250,9750,9750,9750,9750,0
20240312,163600,11200181250,9750,9750,9750,9750,0
20240312,163500,11200181250,9750,9750,9750,9750,0
20240312,163400,11200181250,9750,9750,9750,9750,0
20240312,163300,11200181250,9750,9750,9750,9750,0
20240312,163200,11200181250,9750,9750,9750,9750,0
20240312,163100,11200181250,9750,9750,9750,9750,0
20240312,163000,11200181250,9750,9750,9750,9750,0
20240312,162900,11200181250,9750,9750,9750,9750,0
20240312,162800,11200181250,9750,9750,9750,9750,0
20240312,162700,11200181250,9750,9750,9750,9750,8879
20240312,162600,11200181250,9750,9750,9750,9750,0
20240312,162500,11200181250,9750,9750,9750,9750,0
20240312,162400,11200181250,9750,9750,9750,9750,0
20240312,162300,11200181250,9750,9750,9750,9750,0
20240312,162200,11200181250,9750,9750,9750,9750,0
20240312,162100,11200181250,9750,9750,9750,9750,0
20240312,162000,11200181250,9750,9750,9750,9750,0
20240312,161900,11200181250,9750,9750,9750,9750,0
20240312,161800,11200181250,9750,9750,9750,9750,0
20240312,161700,11200181250,9750,9750,9750,9750,0
20240312,161600,11200181250,9750,9750,9750,9750,0
20240312,161500,11200181250,9750,9750,9750,9750,0
20240312,161400,11200181250,9750,9750,9750,9750,0
20240312,161300,11200181250,9750,9750,9750,9750,0
20240312,161200,11200181250,9750,9750,9750,9750,0
20240312,161100,11200181250,9750,9750,9750,9750,0
20240312,161000,11200181250,9750,9750,9750,9750,0
20240312,160900,11200181250,9750,9750,9750,9750,0
20240312,160800,11200181250,9750,9750,9750,9750,0
20240312,160700,11200181250,9750,9750,9750,9750,0
20240312,160600,11200181250,9750,9750,9750,9750,0
20240312,160500,11200181250,9750,9750,9750,9750,0
20240312,160400,11200181250,9750,9750,9750,9750,0
20240312,160300,11200181250,9750,9750,9750,9750,0
20240312,160200,11200181250,9750,9750,9750,9750,0
20240312,160100,11200181250,9750,9750,9750,9750,0
20240312,160000,11200181250,9750,9750,9750,9750,0
20240312,155900,11200181250,9750,9750,9750,9750,0
20240312,155800,11200181250,9750,9750,9750,9750,0
20240312,155700,11200181250,9750,9750,9750,9750,8879
20240312,155600,11200181250,9750,9750,9750,9750,0
20240312,155500,11200181250,9750,9750,9750,9750,0
20240312,155400,11200181250,9750,9750,9750,9750,0
20240312,155300,11200181250,9750,9750,9750,9750,0
20240312,155200,11200181250,9750,9750,9750,9750,0
20240312,155100,11200181250,9750,9750,9750,9750,0
20240312,155000,11200181250,9750,9750,9750,9750,0
20240312,154900,11200181250,9750,9750,9750,9750,0
20240312,154800,11200181250,9750,9750,9750,9750,0
20240312,154700,11200181250,9750,9750,9750,9750,0
20240312,154600,11200181250,9750,9750,9750,9750,0
20240312,154500,11200181250,9750,9750,9750,9750,0
20240312,154400,11200181250,9750,9750,9750,9750,0
20240312,154300,11200181250,9750,9750,9750,9750,0
20240312,154200,11200181250,9750,9750,9750,9750,0
20240312,154100,11200181250,9750,9750,9750,9750,0
20240312,154000,11200181250,9750,9750,9750,9750,0
20240312,153900,11200181250,9750,9750,9750,9750,0
20240312,153800,11200181250,9750,9750,9750,9750,0
20240312,153700,11200181250,9750,9750,9750,9750,0
20240312,153600,11200181250,9750,9750,9750,9750,0
20240312,153500,11200181250,9750,9750,9750,9750,0
20240312,153400,11200181250,9750,9750,9750,9750,0
20240312,153300,11200181250,9750,9750,9750,9750,0
20240312,153200,11200181250,9750,9750,9750,9750,0
20240312,153100,11200181250,9750,9750,9750,9750,0
20240312,153000,11200181250,9750,9750,9750,9750,8879
20240312,152900,11113611000,9750,9750,9750,9750,0
20240312,152800,11113611000,9750,9750,9750,9750,0
20240312,152700,11113611000,9750,9750,9750,9750,0
20240312,152600,11113611000,9750,9750,9750,9750,0
20240312,152500,11113611000,9750,9750,9750,9750,0
20240312,152400,11113611000,9750,9750,9750,9750,0
20240312,152300,11113611000,9750,9750,9750,9750,0
20240312,152200,11113611000,9750,9750,9750,9750,0
20240312,152100,11113611000,9750,9750,9750,9750,0
20240312,152000,11113611000,9750,9750,9750,9750,0
20240312,151900,11113611000,9750,9740,9760,9740,4347
20240312,151800,11071221190,9740,9750,9750,9740,1121
20240312,151700,11060297140,9750,9740,9750,9740,1951
20240312,151600,11041293950,9740,9750,9750,9740,1245
20240312,151500,11029157810,9750,9740,9750,9730,1435
20240312,151400,11015180960,9740,9740,9750,9730,4236
20240312,151300,10973919420,9740,9730,9750,9730,1210
20240312,151200,10962131540,9730,9730,9730,9730,532
20240312,151100,10956955180,9720,9720,9740,9710,1671
20240312,151000,10940700170,9720,9740,9740,9720,3538
20240312,150900,10906286380,9740,9730,9740,9730,805
20240312,150800,10898447040,9730,9730,9740,9720,1979
20240312,150700,10879196770,9740,9750,9750,9740,1044
20240312,150600,10869026710,9740,9740,9750,9740,1175
20240312,150500,10857572700,9750,9740,9750,9730,4031
20240312,150400,10818330460,9750,9730,9750,9720,1112
20240312,150300,10807506290,9730,9750,9750,9730,2779
20240312,150200,10780463490,9740,9760,9760,9730,2493
20240312,150100,10756155210,9760,9750,9760,9720,4609
20240312,150000,10711189210,9750,9730,9750,9720,3720
20240312,145900,10674981590,9720,9740,9740,9720,2838
20240312,145800,10647383310,9750,9730,9760,9730,667
20240312,145700,10640881380,9740,9730,9740,9730,1349
20240312,145600,10627749500,9730,9760,9760,9730,4233
20240312,145500,10586499820,9770,9790,9800,9770,3959
20240312,145400,10547752920,9790,9730,9790,9730,6789
20240312,145300,10481466730,9730,9730,9740,9720,870
20240312,145200,10473003820,9730,9730,9730,9700,2262
20240312,145100,10451037640,9720,9720,9740,9710,1871
20240312,145000,10432850580,9730,9750,9780,9730,4512
20240312,144900,10388860750,9750,9780,9780,9750,2322
20240312,144800,10366177620,9780,9760,9780,9750,4627
20240312,144700,10320987760,9760,9750,9760,9750,2051
20240312,144600,10300977230,9750,9750,9770,9740,4145
20240312,144500,10260541930,9740,9720,9750,9720,2383
20240312,144400,10237347490,9720,9720,9730,9710,1717
20240312,144300,10220660410,9720,9700,9720,9700,1696
20240312,144200,10204187730,9700,9710,9710,9700,1361
20240312,144100,10190983360,9720,9730,9730,9710,3586
20240312,144000,10156128660,9730,9740,9750,9730,3569
20240312,143900,10121380290,9740,9710,9750,9700,6033
20240312,143800,10062674270,9690,9690,9720,9680,18601
20240312,143700,9882317490,9680,9670,9680,9670,1849
20240312,143600,9864430320,9670,9680,9680,9670,40
20240312,143500,9864043130,9680,9650,9680,9630,12874
20240312,143400,9739709670,9650,9640,9650,9640,117
20240312,143300,9738581630,9640,9640,9650,9640,657
20240312,143200,9732248130,9640,9630,9650,9630,1177
20240312,143100,9720901080,9630,9640,9640,9630,1053
20240312,143000,9710760560,9640,9650,9650,9640,295
20240312,142900,9707915250,9650,9640,9650,9640,36
20240312,142800,9707568200,9650,9650,9650,9650,1056
20240312,142700,9697377800,9660,9660,9660,9660,178
20240312,142600,9695658320,9660,9640,9670,9640,3374
20240312,142500,9663094220,9640,9640,9640,9640,346
20240312,142400,9659758780,9640,9640,9640,9640,1548
20240312,142300,9644836060,9650,9670,9680,9640,901
20240312,142200,9636132040,9670,9660,9670,9650,3140
20240312,142100,9605791440,9650,9650,9660,9650,52
20240312,142000,9605289520,9650,9650,9650,9640,252
20240312,141900,9602859220,9650,9650,9650,9640,1537
20240312,141800,9588027190,9640,9650,9650,9640,978
20240312,141700,9578596630,9640,9660,9660,9640,156
20240312,141600,9577092130,9660,9650,9660,9650,156
20240312,141500,9575586440,9650,9640,9650,9640,1118
20240312,141400,9564802770,9640,9640,9650,9640,92
20240312,141300,9563915780,9640,9650,9650,9640,1384
20240312,141200,9550560580,9650,9660,9660,9650,933
20240312,141100,9541555340,9680,9680,9680,9660,229
20240312,141000,9539339860,9680,9670,9680,9670,210
20240312,140900,9537308800,9670,9660,9670,9660,51
20240312,140800,9536816130,9660,9670,9670,9660,1409
20240312,140700,9523191200,9670,9660,9690,9660,2178
20240312,140600,9502100730,9660,9640,9660,9640,691
20240312,140500,9495426330,9660,9650,9660,9640,116
20240312,140400,9494307360,9660,9640,9660,9640,604
20240312,140300,9488479220,9660,9660,9660,9640,259
20240312,140200,9485981800,9660,9640,9660,9640,343
20240312,140100,9482669020,9640,9650,9650,9630,595
20240312,140000,9476937560,9640,9640,9650,9630,539
20240312,135900,9471740050,9630,9630,9630,9630,786
20240312,135800,9464170870,9630,9640,9640,9630,381
20240312,135700,9460501630,9640,9670,9670,9640,6562
20240312,135600,9397156060,9680,9680,9680,9670,2087
20240312,135500,9376969140,9680,9690,9690,9670,283
20240312,135400,9374229610,9690,9700,9700,9690,3378
20240312,135300,9341468620,9700,9670,9700,9670,1737
20240312,135200,9324648730,9670,9650,9670,9650,2293
20240312,135100,9302508620,9650,9690,9690,9650,1525
20240312,135000,9287760340,9690,9710,9710,9680,1809
20240312,134900,9270213060,9710,9680,9720,9670,8245
20240312,134800,9190280600,9680,9670,9680,9650,2701
20240312,134700,9164153360,9670,9630,9690,9620,15719
20240312,134600,9012310460,9620,9610,9620,9610,602
20240312,134500,9006521220,9620,9610,9620,9610,1227
20240312,134400,8994718680,9620,9610,9620,9610,927
20240312,134300,8985804540,9610,9620,9620,9610,708
20240312,134200,8978997140,9620,9620,9620,9610,1134
20240312,134100,8968088690,9620,9600,9620,9600,232
20240312,134000,8965856910,9620,9580,9620,9580,1293
20240312,133900,8953456060,9590,9600,9600,9580,183
20240312,133800,8951699510,9600,9600,9610,9580,3210
20240312,133700,8920913250,9610,9620,9620,9600,361
20240312,133600,8917445320,9620,9600,9620,9600,1117
20240312,133500,8906715370,9600,9620,9620,9600,555
20240312,133400,8901380500,9610,9630,9630,9610,818
20240312,133300,8893519030,9630,9620,9630,9620,1253
20240312,133200,8881463710,9620,9620,9630,9610,1269
20240312,133100,8869255720,9610,9630,9630,9610,572
20240312,133000,8863757340,9630,9640,9640,9620,611
20240312,132900,8857873930,9640,9630,9650,9630,477
20240312,132800,8853275240,9650,9600,9670,9600,17234
20240312,132700,8687301850,9600,9580,9600,9580,739
20240312,132600,8680215850,9570,9600,9600,9570,1274
20240312,132500,8668005650,9590,9580,9600,9580,1712
20240312,132400,8651595790,9570,9570,9580,9570,1028
20240312,132300,8641757680,9580,9580,9580,9570,414
20240312,132200,8637794410,9580,9600,9600,9580,1472
20240312,132100,8623679000,9600,9600,9600,9590,306
20240312,132000,8620742930,9600,9600,9600,9590,1497
20240312,131900,8606371760,9610,9600,9610,9590,1375
20240312,131800,8593172240,9610,9610,9610,9600,740
20240312,131700,8586061030,9600,9580,9610,9580,5917
20240312,131600,8529274250,9580,9570,9580,9570,1964
20240312,131500,8510467250,9580,9590,9590,9580,4501
20240312,131400,8467344640,9590,9580,9590,9580,1823
20240312,131300,8449879580,9590,9560,9600,9550,7019
20240312,131200,8382653980,9540,9550,9560,9510,3269
20240312,131100,8351496230,9550,9560,9560,9550,2041
20240312,131000,8332004380,9550,9550,9560,9550,296
20240312,130900,8329175460,9550,9550,9550,9550,3748
20240312,130800,8293382060,9550,9540,9550,9530,2079
20240312,130700,8273528000,9550,9560,9560,9540,1034
20240312,130600,8263663260,9570,9560,9570,9520,1159
20240312,130500,8252594580,9560,9540,9580,9500,2114
20240312,130400,8232388100,9540,9570,9580,9490,16941
20240312,130300,8071131310,9570,9560,9570,9560,216
20240312,130200,8069066300,9560,9560,9560,9560,740
20240312,130100,8061991900,9560,9550,9560,9550,233
20240312,130000,8059766520,9550,9540,9550,9530,678
20240312,125900,8053300000,9520,9530,9540,9500,5615
20240312,125800,7999934180,9540,9550,9550,9510,5535
20240312,125700,7947256200,9550,9550,9550,9550,191
20240312,125600,7945432150,9550,9550,9560,9500,5611
20240312,125500,7892000490,9540,9560,9570,9540,6415
20240312,125400,7830754780,9570,9570,9580,9570,3609
20240312,125300,7796216620,9570,9580,9580,9570,4257
20240312,125200,7755477060,9580,9580,9580,9580,279
20240312,125100,7752804240,9580,9580,9580,9570,1466
20240312,125000,7738760950,9580,9590,9590,9580,502
20240312,124900,7733951780,9590,9580,9590,9580,593
20240312,124800,7728270730,9590,9590,9590,9580,566
20240312,124700,7722843050,9590,9580,9590,9570,409
20240312,124600,7718927610,9570,9580,9580,9570,207
20240312,124500,7716946420,9570,9590,9590,9570,196
20240312,124400,7715070200,9560,9580,9590,9560,466
20240312,124300,7710604250,9580,9580,9590,9580,334
20240312,124200,7707404520,9580,9550,9580,9550,2679
20240312,124100,7681820040,9560,9590,9600,9560,3058
20240312,124000,7652529860,9600,9620,9620,9580,774
20240312,123900,7645099400,9620,9580,9630,9570,4170
20240312,123800,7605089520,9570,9570,9580,9560,1613
20240312,123700,7589655940,9540,9530,9570,9500,5820
20240312,123600,7534327560,9550,9580,9580,9500,55858
20240312,123500,7002173690,9580,9570,9580,9570,888
20240312,123400,6993667700,9570,9580,9580,9560,1224
20240312,123300,6981960550,9580,9570,9580,9570,640
20240312,123200,6975835530,9570,9580,9580,9570,79
20240312,123100,6975079380,9580,9580,9580,9570,657
20240312,123000,6968785480,9580,9580,9580,9570,1180
20240312,122900,6957483310,9580,9570,9590,9570,830
20240312,122800,6949536020,9570,9570,9580,9570,411
20240312,122700,6945602720,9560,9580,9580,9560,2439
20240312,122600,6922274520,9570,9590,9590,9570,1311
20240312,122500,6909713490,9590,9590,9590,9590,661
20240312,122400,6903374500,9590,9590,9590,9580,307
20240312,122300,6900433380,9590,9590,9590,9580,66
20240312,122200,6899800490,9580,9590,9590,9580,312
20240312,122100,6896811420,9590,9580,9590,9580,477
20240312,122000,6892241260,9590,9580,9590,9580,257
20240312,121900,6889777020,9590,9590,9600,9580,404
20240312,121800,6885904580,9600,9590,9600,9590,371
20240312,121700,6882346660,9580,9580,9590,9580,1173
20240312,121600,6871108670,9580,9600,9600,9580,794
20240312,121500,6863495550,9580,9580,9610,9580,5398
20240312,121400,6811693530,9590,9580,9590,9580,104
20240312,121300,6810696640,9580,9580,9590,9580,777
20240312,121200,6803250870,9590,9560,9590,9560,510
20240312,121100,6798366100,9580,9570,9580,9560,498
20240312,121000,6793605010,9560,9560,9560,9560,112
20240312,120900,6792534290,9560,9570,9570,9560,286
20240312,120800,6789799410,9580,9580,9590,9580,316
20240312,120700,6786771400,9580,9580,9580,9580,529
20240312,120600,6781703580,9580,9560,9580,9550,751
20240312,120500,6774525060,9560,9570,9570,9560,1159
20240312,120400,6763441970,9570,9570,9580,9570,1028
20240312,120300,6753599930,9570,9570,9580,9570,850
20240312,120200,6745465340,9570,9570,9580,9570,1143
20240312,120100,6734523400,9580,9560,9580,9560,1418
20240312,120000,6720954350,9560,9560,9580,9560,729
20240312,115900,6713978790,9570,9560,9570,9550,2063
20240312,115800,6694271960,9560,9570,9570,9560,240
20240312,115700,6691976540,9570,9560,9570,9560,607
20240312,115600,6686173490,9560,9560,9570,9560,761
20240312,115500,6678895780,9570,9550,9570,9550,179
20240312,115400,6677184140,9550,9540,9560,9540,1174
20240312,115300,6665969040,9550,9540,9550,9540,732
20240312,115200,6658983510,9540,9540,9550,9530,536
20240312,115100,6653870940,9550,9530,9550,9530,757
20240312,115000,6646651350,9540,9530,9540,9530,1032
20240312,114900,6636808700,9530,9530,9540,9530,2237
20240312,114800,6615487820,9540,9530,9540,9530,772
20240312,114700,6608124110,9540,9540,9540,9530,1221
20240312,114600,6596475920,9550,9540,9550,9540,1132
20240312,114500,6585676420,9550,9540,9550,9530,1347
20240312,114400,6572824690,9550,9540,9550,9540,517
20240312,114300,6567892390,9540,9530,9560,9530,834
20240312,114200,6559935160,9530,9530,9540,9530,2238
20240312,114100,6538598630,9530,9550,9550,9530,2650
20240312,114000,6513308170,9550,9550,9550,9550,215
20240312,113900,6511254920,9550,9550,9550,9540,104
20240312,113800,6510262420,9550,9530,9550,9530,1450
20240312,113700,6496423260,9540,9540,9550,9530,489
20240312,113600,6491761860,9550,9540,9550,9540,2217
20240312,113500,6470610490,9550,9540,9550,9540,547
20240312,113400,6465390220,9550,9540,9550,9540,790
20240312,113300,6457850780,9540,9540,9540,9530,744
20240312,113200,6450753680,9530,9530,9540,9530,755
20240312,113100,6443552770,9540,9540,9550,9530,1263
20240312,113000,6431502900,9550,9540,9550,9540,512
20240312,112900,6426616950,9550,9530,9550,9530,1595
20240312,112800,6411404640,9540,9530,9540,9530,2108
20240312,112700,6391313370,9530,9540,9550,9530,5883
20240312,112600,6335192240,9540,9560,9560,9540,2645
20240312,112500,6309932320,9560,9550,9560,9550,1539
20240312,112400,6295221080,9560,9560,9570,9550,1196
20240312,112300,6283795710,9560,9570,9580,9550,7299
20240312,112200,6214039210,9570,9570,9570,9570,610
20240312,112100,6208201510,9580,9570,9580,9560,443
20240312,112000,6203958580,9570,9570,9600,9570,775
20240312,111900,6196537030,9600,9570,9600,9560,1053
20240312,111800,6186438920,9570,9570,9580,9560,2540
20240312,111700,6162129930,9570,9570,9580,9570,2803
20240312,111600,6135298130,9570,9570,9580,9570,1264
20240312,111500,6123200660,9570,9580,9600,9570,4612
20240312,111400,6079007090,9580,9590,9600,9580,2216
20240312,111300,6057775640,9580,9590,9600,9580,1349
20240312,111200,6044836900,9590,9590,9590,9580,643
20240312,111100,6038674740,9590,9580,9600,9580,632
20240312,111000,6032613900,9580,9590,9600,9580,2372
20240312,110900,6009870820,9590,9580,9590,9580,1299
20240312,110800,5997420600,9590,9610,9640,9570,1169
20240312,110700,5986201010,9600,9580,9600,9570,11420
20240312,110600,5876693420,9580,9580,9590,9580,1201
20240312,110500,5865184590,9580,9580,9590,9580,1276
20240312,110400,5852954370,9590,9570,9590,9570,929
20240312,110300,5844054100,9580,9570,9580,9560,949
20240312,110200,5834971840,9570,9570,9590,9570,1449
20240312,110100,5821102800,9570,9550,9570,9550,1037
20240312,110000,5811190580,9550,9560,9560,9540,5701
20240312,105900,5756772450,9550,9560,9560,9550,2925
20240312,105800,5728817510,9560,9570,9580,9550,9581
20240312,105700,5637199550,9580,9570,9580,9570,940
20240312,105600,5628195140,9570,9580,9590,9570,357
20240312,105500,5624773240,9580,9590,9590,9580,1374
20240312,105400,5611605990,9600,9590,9600,9590,1292
20240312,105300,5599209150,9600,9580,9600,9570,822
20240312,105200,5591330400,9580,9570,9580,9570,1309
20240312,105100,5578803170,9580,9590,9590,9560,4097
20240312,105000,5539578980,9590,9570,9590,9570,4131
20240312,104900,5499999750,9580,9570,9580,9570,828
20240312,104800,5492071990,9580,9570,9580,9570,1674
20240312,104700,5476043830,9570,9580,9590,9570,2234
20240312,104600,5454636690,9580,9580,9590,9570,1401
20240312,104500,5441212740,9590,9570,9590,9570,1180
20240312,104400,5429912930,9580,9590,9590,9570,657
20240312,104300,5423620610,9580,9560,9600,9560,3535
20240312,104200,5389766110,9560,9560,9580,9550,5461
20240312,104100,5337563870,9580,9550,9580,9550,2650
20240312,104000,5312218500,9560,9560,9580,9550,6670
20240312,103900,5248459920,9560,9590,9600,9560,12512
20240312,103800,5128704650,9600,9600,9610,9580,10365
20240312,103700,5029331420,9600,9620,9620,9600,14628
20240312,103600,4888828950,9620,9610,9630,9610,2167
20240312,103500,4867990260,9620,9640,9640,9620,6395
20240312,103400,4806447980,9640,9660,9660,9630,8470
20240312,103300,4724716420,9660,9660,9670,9660,1711
20240312,103200,4708187660,9660,9670,9680,9660,3233
20240312,103100,4676933710,9670,9680,9690,9670,1907
20240312,103000,4658475940,9690,9680,9690,9680,1481
20240312,102900,4644139700,9680,9670,9690,9670,1255
20240312,102800,4631986400,9670,9710,9710,9670,2140
20240312,102700,4611270430,9710,9700,9710,9700,10172
20240312,102600,4512584310,9710,9710,9720,9700,2881
20240312,102500,4484607370,9710,9710,9720,9710,451
20240312,102400,4480224830,9720,9710,9720,9710,937
20240312,102300,4471120120,9720,9720,9730,9710,953
20240312,102200,4461857100,9730,9720,9730,9720,712
20240312,102100,4454933020,9730,9720,9730,9720,1836
20240312,102000,4437082750,9710,9720,9740,9710,3202
20240312,101900,4405961970,9730,9720,9730,9720,669
20240312,101800,4399459270,9720,9720,9730,9710,2594
20240312,101700,4374252030,9720,9730,9740,9720,2509
20240312,101600,4349825350,9740,9740,9740,9730,464
20240312,101500,4345309240,9740,9740,9750,9730,1547
20240312,101400,4330247790,9740,9750,9760,9740,728
20240312,101300,4323150200,9750,9770,9770,9750,524
20240312,101200,4318037570,9770,9780,9780,9750,503
20240312,101100,4313124370,9760,9760,9760,9760,2090
20240312,101000,4292725970,9760,9750,9760,9750,292
20240312,100900,4289876180,9750,9760,9760,9740,1378
20240312,100800,4276433670,9760,9790,9790,9760,2550
20240312,100700,4251506180,9790,9800,9810,9790,1502
20240312,100600,4236798730,9800,9780,9800,9780,2591
20240312,100500,4211449550,9790,9790,9810,9790,770
20240312,100400,4203905760,9810,9810,9820,9800,1376
20240312,100300,4190410210,9810,9800,9820,9790,1399
20240312,100200,4176690480,9790,9800,9830,9790,3977
20240312,100100,4137700120,9810,9820,9830,9810,1878
20240312,100000,4119271410,9820,9800,9820,9800,3111
20240312,095900,4088760530,9810,9820,9820,9800,3876
20240312,095800,4050769350,9820,9830,9830,9800,2306
20240312,095700,4028148540,9830,9870,9870,9800,6963
20240312,095600,3959676610,9870,9870,9890,9860,2268
20240312,095500,3937279480,9860,9850,9880,9830,2080
20240312,095400,3916762610,9860,9860,9870,9830,7029
20240312,095300,3847525030,9860,9880,9880,9860,2768
20240312,095200,3820195790,9880,9890,9900,9870,5888
20240312,095100,3762037410,9900,9890,9940,9890,10845
20240312,095000,3654544680,9900,9930,9940,9880,9849
20240312,094900,3556880420,9930,9840,9950,9820,23931
20240312,094800,3320065290,9840,9760,9880,9750,14172
20240312,094700,3181047340,9760,9750,9780,9740,3113
20240312,094600,3150659200,9760,9790,9790,9760,1403
20240312,094500,3136962320,9760,9750,9810,9750,8915
20240312,094400,3049687520,9750,9710,9760,9710,3999
20240312,094300,3010757040,9710,9710,9720,9710,973
20240312,094200,3001308430,9710,9720,9720,9700,3168
20240312,094100,2970541620,9690,9660,9740,9660,12441
20240312,094000,2849793110,9660,9590,9680,9590,9040
20240312,093900,2762615320,9600,9620,9620,9590,5569
20240312,093800,2709139380,9610,9620,9620,9610,2106
20240312,093700,2688892830,9620,9620,9640,9610,11739
20240312,093600,2575952030,9620,9610,9640,9610,1169
20240312,093500,2564704830,9610,9610,9630,9610,1686
20240312,093400,2548499310,9640,9600,9650,9590,3291
20240312,093300,2516806170,9590,9580,9610,9580,9422
20240312,093200,2426486030,9590,9610,9630,9580,26989
20240312,093100,2167362970,9620,9630,9640,9610,2585
20240312,093000,2142494930,9620,9660,9670,9620,4343
20240312,092900,2100626920,9670,9650,9670,9620,5876
20240312,092800,2043966790,9640,9660,9680,9630,2553
20240312,092700,2019342720,9680,9690,9690,9660,1306
20240312,092600,2006703500,9690,9620,9700,9620,8238
20240312,092500,1927021930,9620,9630,9640,9620,4922
20240312,092400,1879637010,9630,9660,9660,9620,2479
20240312,092300,1855760270,9620,9620,9660,9610,3281
20240312,092200,1824172820,9620,9630,9630,9610,3836
20240312,092100,1787275760,9630,9630,9660,9630,9736
20240312,092000,1693400500,9630,9630,9680,9620,3460
20240312,091900,1660042030,9630,9640,9640,9600,9320
20240312,091800,1570446900,9610,9650,9660,9610,11672
20240312,091700,1458103440,9650,9700,9700,9650,2379
20240312,091600,1435080950,9700,9720,9730,9640,3607
20240312,091500,1400170250,9650,9640,9730,9640,10450
20240312,091400,1299058720,9710,9650,9730,9610,17155
20240312,091300,1133487250,9640,9680,9690,9630,8524
20240312,091200,1051200520,9690,9700,9700,9670,2202
20240312,091100,1029883820,9700,9700,9720,9680,8985
20240312,091000,942721270,9690,9650,9700,9640,3380
20240312,090900,910033880,9640,9620,9680,9620,5623
20240312,090800,855769410,9620,9720,9720,9610,27649
20240312,090700,588581530,9720,9730,9750,9710,4846
20240312,090600,541473070,9730,9770,9780,9720,6215
20240312,090500,480945410,9770,9800,9800,9760,2829
20240312,090400,453321090,9770,9730,9800,9720,2721
20240312,090300,426786140,9730,9770,9770,9710,12486
20240312,090200,305327480,9760,9820,9860,9700,11827
20240312,090100,189702120,9820,9830,9900,9820,6329
20240312,090000,127423590,9830,9820,9870,9820,11501