stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184600,22422694710,9840,9840,9840,9840,34649
20240328,184500,22422694710,9840,9840,9840,9840,0
20240328,184400,22422694710,9840,9840,9840,9840,0
20240328,184300,22422694710,9840,9840,9840,9840,0
20240328,184200,22422694710,9840,9840,9840,9840,0
20240328,184100,22422694710,9840,9840,9840,9840,0
20240328,184000,22422694710,9840,9840,9840,9840,0
20240328,183900,22422694710,9840,9840,9840,9840,0
20240328,183800,22422694710,9840,9840,9840,9840,0
20240328,183700,22422694710,9840,9840,9840,9840,0
20240328,183600,22422694710,9840,9840,9840,9840,0
20240328,183500,22422694710,9840,9840,9840,9840,0
20240328,183400,22422694710,9840,9840,9840,9840,0
20240328,183300,22422694710,9840,9840,9840,9840,0
20240328,183200,22422694710,9840,9840,9840,9840,0
20240328,183100,22422694710,9840,9840,9840,9840,0
20240328,183000,22422694710,9840,9840,9840,9840,0
20240328,182900,22422694710,9840,9840,9840,9840,0
20240328,182800,22422694710,9840,9840,9840,9840,0
20240328,182700,22422694710,9840,9840,9840,9840,0
20240328,182600,22422694710,9840,9840,9840,9840,0
20240328,182500,22422694710,9840,9840,9840,9840,0
20240328,182400,22422694710,9840,9840,9840,9840,0
20240328,182300,22422694710,9840,9840,9840,9840,0
20240328,182200,22422694710,9840,9840,9840,9840,0
20240328,182100,22422694710,9840,9840,9840,9840,0
20240328,182000,22422694710,9840,9840,9840,9840,0
20240328,181900,22422694710,9840,9840,9840,9840,0
20240328,181800,22422694710,9840,9840,9840,9840,0
20240328,181700,22422694710,9840,9840,9840,9840,0
20240328,181600,22422694710,9840,9840,9840,9840,34649
20240328,181500,22422694710,9840,9840,9840,9840,0
20240328,181400,22422694710,9840,9840,9840,9840,0
20240328,181300,22422694710,9840,9840,9840,9840,0
20240328,181200,22422694710,9840,9840,9840,9840,0
20240328,181100,22422694710,9840,9840,9840,9840,0
20240328,181000,22422694710,9840,9840,9840,9840,0
20240328,180900,22422694710,9840,9840,9840,9840,0
20240328,180800,22422694710,9840,9840,9840,9840,0
20240328,180700,22422694710,9840,9840,9840,9840,0
20240328,180600,22422694710,9840,9840,9840,9840,0
20240328,180500,22422694710,9840,9840,9840,9840,0
20240328,180400,22422694710,9840,9840,9840,9840,0
20240328,180300,22422694710,9840,9840,9840,9840,0
20240328,180200,22422694710,9840,9840,9840,9840,0
20240328,180100,22422694710,9840,9840,9840,9840,0
20240328,180000,22422694710,9840,9840,9840,9840,0
20240328,175900,22422694710,9840,9840,9840,9840,0
20240328,175800,22422694710,9840,9840,9840,9840,0
20240328,175700,22422694710,9840,9840,9840,9840,0
20240328,175600,22422694710,9840,9840,9840,9840,0
20240328,175500,22422694710,9840,9840,9840,9840,0
20240328,175400,22422694710,9840,9840,9840,9840,0
20240328,175300,22422694710,9840,9840,9840,9840,0
20240328,175200,22422694710,9840,9840,9840,9840,0
20240328,175100,22422694710,9840,9840,9840,9840,0
20240328,175000,22422694710,9840,9840,9840,9840,0
20240328,174900,22422694710,9840,9840,9840,9840,0
20240328,174800,22422694710,9840,9840,9840,9840,0
20240328,174700,22422694710,9840,9840,9840,9840,0
20240328,174600,22422694710,9840,9840,9840,9840,34649
20240328,174500,22422694710,9840,9840,9840,9840,0
20240328,174400,22422694710,9840,9840,9840,9840,0
20240328,174300,22422694710,9840,9840,9840,9840,0
20240328,174200,22422694710,9840,9840,9840,9840,0
20240328,174100,22422694710,9840,9840,9840,9840,0
20240328,174000,22422694710,9840,9840,9840,9840,0
20240328,173900,22422694710,9840,9840,9840,9840,0
20240328,173800,22422694710,9840,9840,9840,9840,0
20240328,173700,22422694710,9840,9840,9840,9840,0
20240328,173600,22422694710,9840,9840,9840,9840,0
20240328,173500,22422694710,9840,9840,9840,9840,0
20240328,173400,22422694710,9840,9840,9840,9840,0
20240328,173300,22422694710,9840,9840,9840,9840,0
20240328,173200,22422694710,9840,9840,9840,9840,0
20240328,173100,22422694710,9840,9840,9840,9840,0
20240328,173000,22422694710,9840,9840,9840,9840,0
20240328,172900,22422694710,9840,9840,9840,9840,0
20240328,172800,22422694710,9840,9840,9840,9840,0
20240328,172700,22422694710,9840,9840,9840,9840,0
20240328,172600,22422694710,9840,9840,9840,9840,0
20240328,172500,22422694710,9840,9840,9840,9840,0
20240328,172400,22422694710,9840,9840,9840,9840,0
20240328,172300,22422694710,9840,9840,9840,9840,0
20240328,172200,22422694710,9840,9840,9840,9840,0
20240328,172100,22422694710,9840,9840,9840,9840,0
20240328,172000,22422694710,9840,9840,9840,9840,0
20240328,171900,22422694710,9840,9840,9840,9840,0
20240328,171800,22422694710,9840,9840,9840,9840,0
20240328,171700,22422694710,9840,9840,9840,9840,0
20240328,171600,22422694710,9840,9840,9840,9840,34649
20240328,171500,22422694710,9840,9840,9840,9840,0
20240328,171400,22422694710,9840,9840,9840,9840,0
20240328,171300,22422694710,9840,9840,9840,9840,0
20240328,171200,22422694710,9840,9840,9840,9840,0
20240328,171100,22422694710,9840,9840,9840,9840,0
20240328,171000,22422694710,9840,9840,9840,9840,0
20240328,170900,22422694710,9840,9840,9840,9840,0
20240328,170800,22422694710,9840,9840,9840,9840,0
20240328,170700,22422694710,9840,9840,9840,9840,0
20240328,170600,22422694710,9840,9840,9840,9840,0
20240328,170500,22422694710,9840,9840,9840,9840,0
20240328,170400,22422694710,9840,9840,9840,9840,0
20240328,170300,22422694710,9840,9840,9840,9840,0
20240328,170200,22422694710,9840,9840,9840,9840,0
20240328,170100,22422694710,9840,9840,9840,9840,0
20240328,170000,22422694710,9840,9840,9840,9840,0
20240328,165900,22422694710,9840,9840,9840,9840,0
20240328,165800,22422694710,9840,9840,9840,9840,0
20240328,165700,22422694710,9840,9840,9840,9840,0
20240328,165600,22422694710,9840,9840,9840,9840,0
20240328,165500,22422694710,9840,9840,9840,9840,0
20240328,165400,22422694710,9840,9840,9840,9840,0
20240328,165300,22422694710,9840,9840,9840,9840,0
20240328,165200,22422694710,9840,9840,9840,9840,0
20240328,165100,22422694710,9840,9840,9840,9840,0
20240328,165000,22422694710,9840,9840,9840,9840,0
20240328,164900,22422694710,9840,9840,9840,9840,0
20240328,164800,22422694710,9840,9840,9840,9840,0
20240328,164700,22422694710,9840,9840,9840,9840,0
20240328,164600,22422694710,9840,9840,9840,9840,34649
20240328,164500,22422694710,9840,9840,9840,9840,0
20240328,164400,22422694710,9840,9840,9840,9840,0
20240328,164300,22422694710,9840,9840,9840,9840,0
20240328,164200,22422694710,9840,9840,9840,9840,0
20240328,164100,22422694710,9840,9840,9840,9840,0
20240328,164000,22422694710,9840,9840,9840,9840,0
20240328,163900,22422694710,9840,9840,9840,9840,0
20240328,163800,22422694710,9840,9840,9840,9840,0
20240328,163700,22422694710,9840,9840,9840,9840,0
20240328,163600,22422694710,9840,9840,9840,9840,0
20240328,163500,22422694710,9840,9840,9840,9840,0
20240328,163400,22422694710,9840,9840,9840,9840,0
20240328,163300,22422694710,9840,9840,9840,9840,0
20240328,163200,22422694710,9840,9840,9840,9840,0
20240328,163100,22422694710,9840,9840,9840,9840,0
20240328,163000,22422694710,9840,9840,9840,9840,0
20240328,162900,22422694710,9840,9840,9840,9840,0
20240328,162800,22422694710,9840,9840,9840,9840,0
20240328,162700,22422694710,9840,9840,9840,9840,0
20240328,162600,22422694710,9840,9840,9840,9840,0
20240328,162500,22422694710,9840,9840,9840,9840,0
20240328,162400,22422694710,9840,9840,9840,9840,0
20240328,162300,22422694710,9840,9840,9840,9840,0
20240328,162200,22422694710,9840,9840,9840,9840,0
20240328,162100,22422694710,9840,9840,9840,9840,0
20240328,162000,22422694710,9840,9840,9840,9840,0
20240328,161900,22422694710,9840,9840,9840,9840,0
20240328,161800,22422694710,9840,9840,9840,9840,0
20240328,161700,22422694710,9840,9840,9840,9840,0
20240328,161600,22422694710,9840,9840,9840,9840,34649
20240328,161500,22422694710,9840,9840,9840,9840,0
20240328,161400,22422694710,9840,9840,9840,9840,0
20240328,161300,22422694710,9840,9840,9840,9840,0
20240328,161200,22422694710,9840,9840,9840,9840,0
20240328,161100,22422694710,9840,9840,9840,9840,0
20240328,161000,22422694710,9840,9840,9840,9840,0
20240328,160900,22422694710,9840,9840,9840,9840,0
20240328,160800,22422694710,9840,9840,9840,9840,0
20240328,160700,22422694710,9840,9840,9840,9840,0
20240328,160600,22422694710,9840,9840,9840,9840,0
20240328,160500,22422694710,9840,9840,9840,9840,0
20240328,160400,22422694710,9840,9840,9840,9840,0
20240328,160300,22422694710,9840,9840,9840,9840,0
20240328,160200,22422694710,9840,9840,9840,9840,0
20240328,160100,22422694710,9840,9840,9840,9840,0
20240328,160000,22422694710,9840,9840,9840,9840,0
20240328,155900,22422694710,9840,9840,9840,9840,0
20240328,155800,22422694710,9840,9840,9840,9840,0
20240328,155700,22422694710,9840,9840,9840,9840,0
20240328,155600,22422694710,9840,9840,9840,9840,0
20240328,155500,22422694710,9840,9840,9840,9840,0
20240328,155400,22422694710,9840,9840,9840,9840,0
20240328,155300,22422694710,9840,9840,9840,9840,0
20240328,155200,22422694710,9840,9840,9840,9840,0
20240328,155100,22422694710,9840,9840,9840,9840,0
20240328,155000,22422694710,9840,9840,9840,9840,0
20240328,154900,22422694710,9840,9840,9840,9840,0
20240328,154800,22422694710,9840,9840,9840,9840,0
20240328,154700,22422694710,9840,9840,9840,9840,0
20240328,154600,22422694710,9840,9840,9840,9840,34649
20240328,154500,22422694710,9840,9840,9840,9840,0
20240328,154400,22422694710,9840,9840,9840,9840,0
20240328,154300,22422694710,9840,9840,9840,9840,0
20240328,154200,22422694710,9840,9840,9840,9840,0
20240328,154100,22422694710,9840,9840,9840,9840,0
20240328,154000,22422694710,9840,9840,9840,9840,0
20240328,153900,22422694710,9840,9840,9840,9840,0
20240328,153800,22422694710,9840,9840,9840,9840,0
20240328,153700,22422694710,9840,9840,9840,9840,0
20240328,153600,22422694710,9840,9840,9840,9840,0
20240328,153500,22422694710,9840,9840,9840,9840,0
20240328,153400,22422694710,9840,9840,9840,9840,0
20240328,153300,22422694710,9840,9840,9840,9840,0
20240328,153200,22422694710,9840,9840,9840,9840,0
20240328,153100,22422694710,9840,9840,9840,9840,0
20240328,153000,22422694710,9840,9840,9840,9840,34649
20240328,152900,22081748550,9840,9840,9840,9840,0
20240328,152800,22081748550,9840,9840,9840,9840,0
20240328,152700,22081748550,9840,9840,9840,9840,0
20240328,152600,22081748550,9840,9840,9840,9840,0
20240328,152500,22081748550,9840,9840,9840,9840,0
20240328,152400,22081748550,9840,9840,9840,9840,0
20240328,152300,22081748550,9840,9840,9840,9840,0
20240328,152200,22081748550,9840,9840,9840,9840,0
20240328,152100,22081748550,9840,9840,9840,9840,0
20240328,152000,22081748550,9840,9840,9840,9840,0
20240328,151900,22081748550,9840,9920,9940,9820,7945
20240328,151800,22003457370,9920,9900,9940,9820,7400
20240328,151700,21930281910,9900,9910,9920,9830,5812
20240328,151600,21872757210,9910,9890,9910,9820,4093
20240328,151500,21832316920,9890,9890,9900,9810,10662
20240328,151400,21727243610,9890,9920,9930,9890,5149
20240328,151300,21676275410,9930,9940,9940,9920,1433
20240328,151200,21662055420,9930,9940,9940,9920,662
20240328,151100,21655485650,9930,9940,9950,9920,3123
20240328,151000,21624464640,9950,9910,9950,9910,4556
20240328,150900,21579201120,9920,9930,9930,9900,1319
20240328,150800,21566123980,9930,9930,9930,9900,1534
20240328,150700,21550919580,9920,9950,9950,9920,1166
20240328,150600,21539338280,9940,9940,9950,9940,872
20240328,150500,21530668950,9940,9960,9960,9940,2331
20240328,150400,21507478110,9960,9960,9970,9960,1364
20240328,150300,21493892510,9970,9960,9970,9950,3485
20240328,150200,21459201940,9960,9960,9970,9950,686
20240328,150100,21452372580,9970,9950,9970,9950,377
20240328,150000,21448618870,9950,9970,9980,9950,3152
20240328,145900,21417216850,9970,9960,9980,9960,3857
20240328,145800,21378740460,9980,9970,9980,9950,2903
20240328,145700,21349802640,9980,9970,9980,9970,4419
20240328,145600,21305739300,9970,9960,9970,9950,2057
20240328,145500,21285253400,9960,9950,9960,9940,2065
20240328,145400,21264710990,9950,9930,9950,9930,706
20240328,145300,21257692020,9950,9950,9950,9930,20066
20240328,145200,21058234990,9950,9950,9950,9940,9477
20240328,145100,20964031090,9940,9950,9950,9940,2684
20240328,145000,20937336550,9950,9930,9950,9900,5051
20240328,144900,20887221980,9940,9950,9950,9920,1244
20240328,144800,20874864880,9950,9940,9950,9900,4591
20240328,144700,20829248550,9940,9910,9940,9900,3934
20240328,144600,20790183690,9920,9860,9920,9850,2189
20240328,144500,20768517720,9890,9830,9890,9830,7783
20240328,144400,20691855610,9830,9830,9840,9820,1047
20240328,144300,20681564540,9830,9830,9830,9800,2080
20240328,144200,20661150090,9830,9820,9850,9800,5323
20240328,144100,20608885190,9820,9830,9850,9810,8341
20240328,144000,20526878500,9830,9830,9830,9810,805
20240328,143900,20518971690,9830,9860,9860,9820,2512
20240328,143800,20494270280,9860,9870,9870,9850,1015
20240328,143700,20484267530,9860,9890,9900,9860,3479
20240328,143600,20449905310,9900,9830,9900,9830,3503
20240328,143500,20415276210,9830,9790,9830,9740,10601
20240328,143400,20311342310,9790,9810,9820,9730,24311
20240328,143300,20073527630,9810,9840,9850,9810,7091
20240328,143200,20003859240,9830,9860,9860,9830,5997
20240328,143100,19944830370,9850,9890,9890,9850,8063
20240328,143000,19865300870,9880,9920,9920,9880,7834
20240328,142900,19787785540,9920,9950,9950,9910,3766
20240328,142800,19750401400,9940,9950,9950,9940,1686
20240328,142700,19733637570,9950,9950,9960,9940,876
20240328,142600,19724923540,9950,9940,9960,9940,1575
20240328,142500,19709245650,9950,9950,9950,9940,897
20240328,142400,19700326040,9950,9930,9950,9920,4648
20240328,142300,19654134610,9940,9930,9940,9920,2039
20240328,142200,19633890000,9920,9920,9920,9910,1758
20240328,142100,19616463270,9910,9930,9940,9910,5212
20240328,142000,19564765870,9940,9960,9960,9930,3702
20240328,141900,19527969080,9950,9970,9970,9950,6439
20240328,141800,19463866080,9970,9970,9970,9960,1368
20240328,141700,19450230390,9970,9990,9990,9970,3985
20240328,141600,19410471130,9990,9990,10000,9980,2519
20240328,141500,19385308860,10000,10010,10010,10000,327
20240328,141400,19382038440,10000,10000,10000,10000,350
20240328,141300,19378538440,10010,10000,10010,10000,545
20240328,141200,19373088430,10000,9990,10010,9990,701
20240328,141100,19366079020,10000,10000,10010,10000,1420
20240328,141000,19351877540,10000,10000,10010,10000,3618
20240328,140900,19315697440,10010,10000,10010,10000,1696
20240328,140800,19298722480,10010,10020,10020,10000,1223
20240328,140700,19286492330,10020,10010,10020,10010,3894
20240328,140600,19247511960,10010,9990,10010,9990,855
20240328,140500,19238963340,9990,9990,10000,9990,399
20240328,140400,19234974640,9990,10010,10010,9990,1595
20240328,140300,19219030000,10020,10020,10020,10010,748
20240328,140200,19211535160,10020,10020,10020,10020,8
20240328,140100,19211455000,10020,10020,10030,10020,516
20240328,140000,19206284550,10030,10020,10030,9980,1005
20240328,135900,19196239200,10020,9970,10020,9950,8167
20240328,135800,19114791060,9970,9960,9970,9950,2658
20240328,135700,19088302540,9960,9970,9970,9950,1378
20240328,135600,19074581830,9960,9960,9970,9950,1390
20240328,135500,19060739410,9960,9970,9980,9960,3275
20240328,135400,19028105920,9980,9980,9980,9970,2257
20240328,135300,19005602470,9980,10010,10010,9970,12567
20240328,135200,18880027920,10010,10020,10020,10000,4005
20240328,135100,18839932280,10010,10030,10030,10010,2101
20240328,135000,18818885140,10030,10050,10050,10020,2983
20240328,134900,18788965940,10050,10050,10050,10040,203
20240328,134800,18786926560,10050,10060,10060,10050,4772
20240328,134700,18738967400,10060,10060,10060,10060,192
20240328,134600,18737035880,10060,10040,10060,10030,2120
20240328,134500,18715756280,10050,10070,10070,10040,2082
20240328,134400,18694832720,10070,10060,10070,10050,2686
20240328,134300,18667816040,10060,10070,10070,10060,506
20240328,134200,18662725540,10060,10060,10060,10050,1176
20240328,134100,18650895180,10060,10060,10060,10050,400
20240328,134000,18646874280,10060,10060,10060,10040,330
20240328,133900,18643557720,10060,10050,10060,10050,1141
20240328,133800,18632089630,10050,10040,10050,10040,1430
20240328,133700,18617722170,10040,10050,10050,10030,681
20240328,133600,18610883850,10050,10050,10060,10040,1756
20240328,133500,18593228390,10060,10060,10060,10040,2511
20240328,133400,18567988640,10060,10050,10060,10050,685
20240328,133300,18561104320,10040,10030,10050,10020,1365
20240328,133200,18547402650,10030,10020,10040,10020,1284
20240328,133100,18534524130,10030,10010,10030,10000,1301
20240328,133000,18521496960,10010,10020,10020,10000,5193
20240328,132900,18469527520,10010,10010,10030,10000,845
20240328,132800,18461063820,10010,10020,10020,10010,1836
20240328,132700,18442681290,10020,10010,10030,10010,3608
20240328,132600,18406525070,10010,9980,10010,9970,4309
20240328,132500,18363491650,9980,9970,9980,9970,2131
20240328,132400,18342231670,9970,9970,9980,9970,1191
20240328,132300,18330351660,9970,9970,9980,9960,1806
20240328,132200,18312342330,9970,9980,9990,9960,1506
20240328,132100,18297324140,9970,9940,9990,9940,7005
20240328,132000,18227545790,9950,9880,9960,9880,10734
20240328,131900,18121241550,9880,9890,9900,9870,13212
20240328,131800,17990740970,9880,9910,9920,9880,12179
20240328,131700,17870182080,9920,9900,9920,9900,8943
20240328,131600,17781604020,9900,9950,9980,9900,37348
20240328,131500,17411040750,9960,10000,10010,9960,30928
20240328,131400,17102334090,10000,10010,10020,10000,1866
20240328,131300,17083663670,10010,10010,10010,10000,2746
20240328,131200,17056178860,10010,10000,10020,10000,6848
20240328,131100,16987663120,10000,10020,10020,10000,6561
20240328,131000,16922028970,10020,10020,10020,10010,820
20240328,130900,16913819030,10000,10010,10020,10000,3610
20240328,130800,16877680710,10010,10010,10020,10000,8927
20240328,130700,16788399700,10010,10060,10060,10000,32050
20240328,130600,16467191510,10050,10070,10070,10050,3516
20240328,130500,16431815980,10060,10090,10090,10060,5570
20240328,130400,16375709400,10090,10100,10100,10080,8003
20240328,130300,16294975950,10100,10100,10100,10090,2678
20240328,130200,16267949980,10100,10100,10100,10070,1390
20240328,130100,16253942140,10070,10080,10100,10070,2493
20240328,130000,16228836480,10070,10070,10090,10070,4109
20240328,125900,16187426790,10070,10080,10100,10070,2580
20240328,125800,16161417880,10080,10090,10110,10080,2846
20240328,125700,16132698570,10100,10120,10130,10090,4356
20240328,125600,16088707390,10120,10100,10120,10100,1389
20240328,125500,16074677910,10140,10140,10140,10090,2237
20240328,125400,16052057920,10110,10110,10170,10100,1529
20240328,125300,16036581490,10110,10110,10120,10100,2033
20240328,125200,16016037910,10100,10110,10120,10100,1805
20240328,125100,15997793790,10110,10120,10140,10100,954
20240328,125000,15988145220,10120,10100,10140,10100,1817
20240328,124900,15969780000,10100,10100,10110,10100,1688
20240328,124800,15952731000,10100,10160,10170,10090,3019
20240328,124700,15922214610,10090,10160,10170,10090,11456
20240328,124600,15806256460,10160,10180,10190,10160,5765
20240328,124500,15747599970,10190,10190,10190,10180,3580
20240328,124400,15711152580,10190,10220,10220,10180,6965
20240328,124300,15640110890,10210,10230,10230,10210,5493
20240328,124200,15583993860,10230,10220,10230,10220,1331
20240328,124100,15570388860,10220,10250,10250,10220,632
20240328,124000,15563926370,10230,10240,10240,10220,4294
20240328,123900,15520013830,10240,10240,10250,10240,613
20240328,123800,15513736670,10240,10220,10240,10220,1963
20240328,123700,15493658120,10220,10210,10220,10210,114
20240328,123600,15492493340,10200,10210,10230,10200,1536
20240328,123500,15476813720,10220,10210,10240,10210,1147
20240328,123400,15465101480,10210,10230,10230,10210,3243
20240328,123300,15431942270,10230,10240,10240,10230,1946
20240328,123200,15412034630,10230,10250,10250,10230,4115
20240328,123100,15369914700,10250,10260,10260,10250,2646
20240328,123000,15342789090,10260,10240,10260,10240,1537
20240328,122900,15327024880,10250,10250,10260,10250,901
20240328,122800,15317786390,10250,10250,10250,10240,1391
20240328,122700,15303540640,10230,10260,10260,10230,921
20240328,122600,15294112260,10240,10250,10250,10240,566
20240328,122500,15288315600,10250,10240,10250,10220,2517
20240328,122400,15262568560,10240,10250,10250,10240,140
20240328,122300,15261133660,10250,10230,10250,10230,48
20240328,122200,15260642580,10230,10220,10270,10220,950
20240328,122100,15250907020,10220,10260,10270,10210,5090
20240328,122000,15198801560,10260,10260,10260,10250,1011
20240328,121900,15188431430,10250,10250,10260,10250,107
20240328,121800,15187334610,10250,10260,10260,10250,1486
20240328,121700,15172101320,10260,10250,10260,10250,532
20240328,121600,15166648270,10250,10250,10250,10240,340
20240328,121500,15163166530,10240,10250,10250,10240,1222
20240328,121400,15150642210,10250,10250,10250,10250,1062
20240328,121300,15139756710,10250,10250,10250,10250,418
20240328,121200,15135472210,10250,10250,10250,10250,129
20240328,121100,15134149960,10230,10230,10240,10220,1241
20240328,121000,15121455620,10230,10220,10230,10210,352
20240328,120900,15117856470,10210,10210,10210,10210,65
20240328,120800,15117192820,10210,10230,10230,10210,214
20240328,120700,15115007050,10230,10230,10240,10210,5578
20240328,120600,15058036310,10240,10250,10250,10240,1343
20240328,120500,15044277760,10260,10260,10260,10260,635
20240328,120400,15037762660,10260,10260,10270,10260,1815
20240328,120300,15019137920,10260,10270,10270,10260,562
20240328,120200,15013369750,10270,10250,10270,10250,1634
20240328,120100,14996604560,10260,10250,10260,10240,1168
20240328,120000,14984631590,10240,10250,10250,10240,644
20240328,115900,14978032870,10250,10240,10250,10240,1025
20240328,115800,14967529770,10240,10240,10250,10240,480
20240328,115700,14962614540,10240,10230,10240,10210,2422
20240328,115600,14937839910,10230,10230,10240,10220,263
20240328,115500,14935149710,10230,10230,10230,10230,579
20240328,115400,14929226540,10240,10240,10250,10240,475
20240328,115300,14924361540,10250,10250,10250,10230,1951
20240328,115200,14904393160,10240,10240,10250,10240,1981
20240328,115100,14884106610,10240,10240,10250,10240,86
20240328,115000,14883225770,10240,10230,10240,10230,93
20240328,114900,14882273490,10240,10240,10250,10230,280
20240328,114800,14879406470,10240,10240,10240,10240,404
20240328,114700,14875269510,10240,10240,10240,10230,659
20240328,114600,14868522470,10230,10240,10250,10230,4093
20240328,114500,14826596510,10250,10250,10250,10250,97
20240328,114400,14825602260,10250,10240,10250,10230,669
20240328,114300,14818750720,10230,10240,10240,10230,369
20240328,114200,14814973160,10240,10230,10240,10230,240
20240328,114100,14812516520,10230,10240,10260,10230,1863
20240328,114000,14793424940,10250,10210,10250,10210,8254
20240328,113900,14709043550,10210,10210,10210,10200,415
20240328,113800,14704807290,10200,10200,10200,10200,918
20240328,113700,14695443690,10200,10200,10200,10190,765
20240328,113600,14687641150,10200,10210,10210,10200,2072
20240328,113500,14666506730,10200,10210,10210,10200,89
20240328,113400,14665598820,10210,10200,10210,10200,1044
20240328,113300,14654948870,10200,10210,10210,10200,1436
20240328,113200,14640300620,10200,10210,10210,10200,185
20240328,113100,14638413480,10210,10200,10210,10190,925
20240328,113000,14628978630,10190,10200,10200,10190,1280
20240328,112900,14615933780,10200,10200,10200,10200,1129
20240328,112800,14604417980,10200,10200,10210,10190,3277
20240328,112700,14570993630,10190,10200,10200,10190,728
20240328,112600,14563571310,10190,10190,10200,10190,384
20240328,112500,14559657920,10190,10180,10200,10180,3472
20240328,112400,14524276590,10180,10180,10180,10180,348
20240328,112300,14520733950,10180,10190,10190,10180,1535
20240328,112200,14505094060,10200,10200,10200,10180,82
20240328,112100,14504258630,10190,10200,10200,10180,728
20240328,112000,14496844570,10190,10200,10200,10190,960
20240328,111900,14487061560,10200,10180,10200,10180,1199
20240328,111800,14474844450,10180,10150,10190,10150,2579
20240328,111700,14448592660,10170,10150,10170,10150,341
20240328,111600,14445125170,10170,10130,10180,10130,215
20240328,111500,14442938680,10130,10130,10170,10130,1001
20240328,111400,14432778850,10130,10150,10150,10130,1088
20240328,111300,14421745530,10140,10170,10180,10130,2259
20240328,111200,14398771120,10170,10150,10180,10130,1536
20240328,111100,14383184380,10130,10130,10150,10130,2351
20240328,111000,14359357540,10140,10140,10150,10120,319
20240328,110900,14356121980,10140,10160,10160,10110,1508
20240328,110800,14340859320,10110,10140,10180,10110,3321
20240328,110700,14307197600,10140,10190,10190,10140,2723
20240328,110600,14279529720,10190,10190,10190,10170,212
20240328,110500,14277371620,10190,10180,10200,10160,815
20240328,110400,14269068210,10190,10160,10190,10150,469
20240328,110300,14264303030,10160,10160,10170,10150,2388
20240328,110200,14240046090,10150,10160,10160,10150,4070
20240328,110100,14198731280,10150,10170,10190,10150,2733
20240328,110000,14170951230,10190,10170,10190,10170,887
20240328,105900,14161918540,10170,10170,10190,10160,2830
20240328,105800,14133132960,10170,10200,10200,10170,2540
20240328,105700,14107255110,10200,10220,10220,10190,4207
20240328,105600,14064322000,10220,10210,10230,10210,334
20240328,105500,14060910330,10210,10220,10230,10210,343
20240328,105400,14057405800,10210,10210,10230,10210,1278
20240328,105300,14044350570,10210,10230,10240,10210,2493
20240328,105200,14018863750,10240,10240,10240,10220,1715
20240328,105100,14001309510,10230,10210,10240,10200,965
20240328,105000,13991447140,10210,10190,10210,10190,7246
20240328,104900,13917503580,10200,10210,10220,10200,2287
20240328,104800,13894166630,10220,10220,10240,10220,2450
20240328,104700,13869118640,10220,10190,10250,10190,8136
20240328,104600,13785964360,10200,10190,10200,10190,2043
20240328,104500,13765137320,10180,10180,10190,10150,446
20240328,104400,13760599210,10180,10180,10180,10150,3931
20240328,104300,13720660690,10150,10160,10170,10120,3316
20240328,104200,13686956850,10160,10110,10170,10100,4245
20240328,104100,13643914740,10100,10120,10130,10100,1078
20240328,104000,13633006310,10120,10080,10120,10050,8594
20240328,103900,13546341470,10090,10090,10100,10080,2474
20240328,103800,13521380540,10100,10090,10100,10080,3183
20240328,103700,13489255400,10060,10100,10100,10060,15771
20240328,103600,13330292770,10100,10120,10120,10100,9354
20240328,103500,13235765930,10120,10120,10130,10110,2189
20240328,103400,13213618290,10120,10140,10140,10120,7100
20240328,103300,13141735810,10140,10140,10160,10120,4893
20240328,103200,13092142870,10160,10170,10170,10140,5326
20240328,103100,13038068490,10170,10170,10190,10170,1035
20240328,103000,13027537970,10170,10170,10170,10170,1818
20240328,102900,13009048910,10170,10170,10170,10150,1541
20240328,102800,12993394940,10170,10190,10190,10160,3751
20240328,102700,12955241280,10190,10200,10200,10190,1864
20240328,102600,12936242950,10200,10200,10210,10200,529
20240328,102500,12930843750,10200,10250,10260,10200,2078
20240328,102400,12909586070,10250,10250,10250,10230,2298
20240328,102300,12886037870,10250,10250,10260,10240,3050
20240328,102200,12854773750,10240,10210,10240,10210,4851
20240328,102100,12805205640,10200,10210,10210,10190,1290
20240328,102000,12792056000,10210,10170,10210,10170,1434
20240328,101900,12777437130,10190,10190,10190,10170,1317
20240328,101800,12764035600,10170,10190,10190,10170,2890
20240328,101700,12734616750,10190,10220,10220,10190,1373
20240328,101600,12720611100,10220,10220,10220,10200,581
20240328,101500,12714678160,10210,10190,10210,10180,2631
20240328,101400,12687853260,10190,10190,10190,10130,2144
20240328,101300,12666093610,10190,10170,10190,10130,8451
20240328,101200,12580263450,10140,10170,10170,10140,6031
20240328,101100,12519020430,10170,10190,10190,10160,4053
20240328,101000,12477816290,10170,10180,10190,10170,5719
20240328,100900,12419635560,10180,10200,10200,10180,5855
20240328,100800,12359997020,10190,10230,10230,10190,1443
20240328,100700,12345270780,10230,10190,10230,10180,5428
20240328,100600,12289852980,10190,10230,10230,10180,21039
20240328,100500,12075299000,10230,10230,10250,10220,3048
20240328,100400,12044113950,10240,10230,10250,10210,2242
20240328,100300,12021197200,10230,10230,10250,10210,7824
20240328,100200,11941105310,10220,10250,10250,10220,2383
20240328,100100,11916710170,10240,10270,10270,10230,5488
20240328,100000,11860479050,10260,10300,10300,10260,5943
20240328,095900,11799351900,10300,10330,10330,10290,2902
20240328,095800,11769461410,10330,10280,10330,10280,1855
20240328,095700,11750344220,10280,10300,10300,10270,3752
20240328,095600,11711764910,10300,10270,10310,10270,3758
20240328,095500,11673103250,10280,10280,10300,10270,3536
20240328,095400,11636766530,10290,10280,10300,10280,2361
20240328,095300,11612481430,10280,10320,10320,10280,4323
20240328,095200,11568002470,10330,10330,10330,10290,6287
20240328,095100,11503209140,10330,10430,10440,10330,13497
20240328,095000,11362951300,10430,10420,10440,10400,10712
20240328,094900,11251341020,10420,10390,10420,10390,7407
20240328,094800,11174245730,10390,10370,10410,10360,18071
20240328,094700,10986502640,10360,10320,10370,10310,9951
20240328,094600,10883566740,10310,10320,10340,10290,7219
20240328,094500,10809133040,10320,10300,10330,10290,7035
20240328,094400,10736598210,10300,10280,10300,10250,7264
20240328,094300,10661888650,10290,10260,10290,10250,6303
20240328,094200,10597141830,10260,10240,10260,10240,3928
20240328,094100,10556885300,10250,10190,10250,10190,15330
20240328,094000,10400360200,10210,10220,10220,10190,6275
20240328,093900,10336322340,10200,10190,10220,10190,7794
20240328,093800,10256827070,10200,10200,10230,10190,6965
20240328,093700,10185805860,10230,10210,10240,10190,5281
20240328,093600,10131897650,10190,10230,10240,10160,9110
20240328,093500,10039063000,10200,10200,10250,10180,5731
20240328,093400,9980525680,10200,10200,10200,10150,28248
20240328,093300,9693044440,10200,10210,10250,10200,6080
20240328,093200,9630959540,10250,10260,10260,10210,3579
20240328,093100,9594399440,10210,10220,10280,10190,5150
20240328,093000,9541636490,10270,10190,10270,10190,3493
20240328,092900,9506002520,10200,10240,10240,10190,5850
20240328,092800,9446367380,10200,10260,10260,10190,3679
20240328,092700,9408838220,10210,10200,10280,10190,2390
20240328,092600,9384420980,10210,10220,10270,10200,5769
20240328,092500,9325506320,10210,10210,10230,10170,7128
20240328,092400,9252849560,10210,10280,10290,10190,8386
20240328,092300,9167152260,10300,10330,10370,10210,27518
20240328,092200,8883313490,10330,10330,10390,10310,15938
20240328,092100,8718511800,10320,10290,10350,10240,17239
20240328,092000,8540700280,10290,10330,10340,10290,17873
20240328,091900,8356411850,10330,10210,10340,10210,13782
20240328,091800,8214795030,10200,10190,10200,10170,10100
20240328,091700,8111867340,10180,10140,10200,10130,6995
20240328,091600,8040677810,10130,10100,10200,10080,12336
20240328,091500,7915531700,10080,10150,10160,10050,32668
20240328,091400,7585267190,10150,10200,10200,10130,32230
20240328,091300,7257410060,10200,10210,10280,10190,14551
20240328,091200,7108715680,10250,10400,10400,10150,33325
20240328,091100,6767099330,10380,10420,10430,10380,60318
20240328,091000,6139316630,10420,10460,10490,10410,39530
20240328,090900,5726622320,10480,10410,10490,10400,57409
20240328,090800,5127070740,10410,10260,10420,10220,61029
20240328,090700,4495206120,10260,10120,10260,10120,12232
20240328,090600,4370657910,10120,10030,10130,10020,16671
20240328,090500,4202600340,10070,10000,10080,10000,33972
20240328,090400,3862203330,10000,10090,10100,10000,35914
20240328,090300,3501472570,10030,10090,10100,10020,76304
20240328,090200,2734016940,10090,10180,10200,10090,38387
20240328,090100,2345243810,10140,10280,10380,10110,108372
20240328,090000,1239864100,10380,10210,10410,10210,120705