stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192800,7151433040,9540,9540,9540,9540,14574
20240321,192700,7151433040,9540,9540,9540,9540,0
20240321,192600,7151433040,9540,9540,9540,9540,0
20240321,192500,7151433040,9540,9540,9540,9540,0
20240321,192400,7151433040,9540,9540,9540,9540,0
20240321,192300,7151433040,9540,9540,9540,9540,0
20240321,192200,7151433040,9540,9540,9540,9540,0
20240321,192100,7151433040,9540,9540,9540,9540,0
20240321,192000,7151433040,9540,9540,9540,9540,0
20240321,191900,7151433040,9540,9540,9540,9540,0
20240321,191800,7151433040,9540,9540,9540,9540,0
20240321,191700,7151433040,9540,9540,9540,9540,0
20240321,191600,7151433040,9540,9540,9540,9540,0
20240321,191500,7151433040,9540,9540,9540,9540,0
20240321,191400,7151433040,9540,9540,9540,9540,0
20240321,191300,7151433040,9540,9540,9540,9540,0
20240321,191200,7151433040,9540,9540,9540,9540,0
20240321,191100,7151433040,9540,9540,9540,9540,0
20240321,191000,7151433040,9540,9540,9540,9540,0
20240321,190900,7151433040,9540,9540,9540,9540,0
20240321,190800,7151433040,9540,9540,9540,9540,0
20240321,190700,7151433040,9540,9540,9540,9540,0
20240321,190600,7151433040,9540,9540,9540,9540,0
20240321,190500,7151433040,9540,9540,9540,9540,0
20240321,190400,7151433040,9540,9540,9540,9540,0
20240321,190300,7151433040,9540,9540,9540,9540,0
20240321,190200,7151433040,9540,9540,9540,9540,0
20240321,190100,7151433040,9540,9540,9540,9540,0
20240321,190000,7151433040,9540,9540,9540,9540,0
20240321,185900,7151433040,9540,9540,9540,9540,0
20240321,185800,7151433040,9540,9540,9540,9540,14574
20240321,185700,7151433040,9540,9540,9540,9540,0
20240321,185600,7151433040,9540,9540,9540,9540,0
20240321,185500,7151433040,9540,9540,9540,9540,0
20240321,185400,7151433040,9540,9540,9540,9540,0
20240321,185300,7151433040,9540,9540,9540,9540,0
20240321,185200,7151433040,9540,9540,9540,9540,0
20240321,185100,7151433040,9540,9540,9540,9540,0
20240321,185000,7151433040,9540,9540,9540,9540,0
20240321,184900,7151433040,9540,9540,9540,9540,0
20240321,184800,7151433040,9540,9540,9540,9540,0
20240321,184700,7151433040,9540,9540,9540,9540,0
20240321,184600,7151433040,9540,9540,9540,9540,0
20240321,184500,7151433040,9540,9540,9540,9540,0
20240321,184400,7151433040,9540,9540,9540,9540,0
20240321,184300,7151433040,9540,9540,9540,9540,0
20240321,184200,7151433040,9540,9540,9540,9540,0
20240321,184100,7151433040,9540,9540,9540,9540,0
20240321,184000,7151433040,9540,9540,9540,9540,0
20240321,183900,7151433040,9540,9540,9540,9540,0
20240321,183800,7151433040,9540,9540,9540,9540,0
20240321,183700,7151433040,9540,9540,9540,9540,0
20240321,183600,7151433040,9540,9540,9540,9540,0
20240321,183500,7151433040,9540,9540,9540,9540,0
20240321,183400,7151433040,9540,9540,9540,9540,0
20240321,183300,7151433040,9540,9540,9540,9540,0
20240321,183200,7151433040,9540,9540,9540,9540,0
20240321,183100,7151433040,9540,9540,9540,9540,0
20240321,183000,7151433040,9540,9540,9540,9540,0
20240321,182900,7151433040,9540,9540,9540,9540,0
20240321,182800,7151433040,9540,9540,9540,9540,14574
20240321,182700,7151433040,9540,9540,9540,9540,0
20240321,182600,7151433040,9540,9540,9540,9540,0
20240321,182500,7151433040,9540,9540,9540,9540,0
20240321,182400,7151433040,9540,9540,9540,9540,0
20240321,182300,7151433040,9540,9540,9540,9540,0
20240321,182200,7151433040,9540,9540,9540,9540,0
20240321,182100,7151433040,9540,9540,9540,9540,0
20240321,182000,7151433040,9540,9540,9540,9540,0
20240321,181900,7151433040,9540,9540,9540,9540,0
20240321,181800,7151433040,9540,9540,9540,9540,0
20240321,181700,7151433040,9540,9540,9540,9540,0
20240321,181600,7151433040,9540,9540,9540,9540,0
20240321,181500,7151433040,9540,9540,9540,9540,0
20240321,181400,7151433040,9540,9540,9540,9540,0
20240321,181300,7151433040,9540,9540,9540,9540,0
20240321,181200,7151433040,9540,9540,9540,9540,0
20240321,181100,7151433040,9540,9540,9540,9540,0
20240321,181000,7151433040,9540,9540,9540,9540,0
20240321,180900,7151433040,9540,9540,9540,9540,0
20240321,180800,7151433040,9540,9540,9540,9540,0
20240321,180700,7151433040,9540,9540,9540,9540,0
20240321,180600,7151433040,9540,9540,9540,9540,0
20240321,180500,7151433040,9540,9540,9540,9540,0
20240321,180400,7151433040,9540,9540,9540,9540,0
20240321,180300,7151433040,9540,9540,9540,9540,0
20240321,180200,7151433040,9540,9540,9540,9540,0
20240321,180100,7151433040,9540,9540,9540,9540,0
20240321,180000,7151433040,9540,9540,9540,9540,0
20240321,175900,7151433040,9540,9540,9540,9540,0
20240321,175800,7151433040,9540,9540,9540,9540,14574
20240321,175700,7151433040,9540,9540,9540,9540,0
20240321,175600,7151433040,9540,9540,9540,9540,0
20240321,175500,7151433040,9540,9540,9540,9540,0
20240321,175400,7151433040,9540,9540,9540,9540,0
20240321,175300,7151433040,9540,9540,9540,9540,0
20240321,175200,7151433040,9540,9540,9540,9540,0
20240321,175100,7151433040,9540,9540,9540,9540,0
20240321,175000,7151433040,9540,9540,9540,9540,0
20240321,174900,7151433040,9540,9540,9540,9540,0
20240321,174800,7151433040,9540,9540,9540,9540,0
20240321,174700,7151433040,9540,9540,9540,9540,0
20240321,174600,7151433040,9540,9540,9540,9540,0
20240321,174500,7151433040,9540,9540,9540,9540,0
20240321,174400,7151433040,9540,9540,9540,9540,0
20240321,174300,7151433040,9540,9540,9540,9540,0
20240321,174200,7151433040,9540,9540,9540,9540,0
20240321,174100,7151433040,9540,9540,9540,9540,0
20240321,174000,7151433040,9540,9540,9540,9540,0
20240321,173900,7151433040,9540,9540,9540,9540,0
20240321,173800,7151433040,9540,9540,9540,9540,0
20240321,173700,7151433040,9540,9540,9540,9540,0
20240321,173600,7151433040,9540,9540,9540,9540,0
20240321,173500,7151433040,9540,9540,9540,9540,0
20240321,173400,7151433040,9540,9540,9540,9540,0
20240321,173300,7151433040,9540,9540,9540,9540,0
20240321,173200,7151433040,9540,9540,9540,9540,0
20240321,173100,7151433040,9540,9540,9540,9540,0
20240321,173000,7151433040,9540,9540,9540,9540,0
20240321,172900,7151433040,9540,9540,9540,9540,0
20240321,172800,7151433040,9540,9540,9540,9540,14574
20240321,172700,7151433040,9540,9540,9540,9540,0
20240321,172600,7151433040,9540,9540,9540,9540,0
20240321,172500,7151433040,9540,9540,9540,9540,0
20240321,172400,7151433040,9540,9540,9540,9540,0
20240321,172300,7151433040,9540,9540,9540,9540,0
20240321,172200,7151433040,9540,9540,9540,9540,0
20240321,172100,7151433040,9540,9540,9540,9540,0
20240321,172000,7151433040,9540,9540,9540,9540,0
20240321,171900,7151433040,9540,9540,9540,9540,0
20240321,171800,7151433040,9540,9540,9540,9540,0
20240321,171700,7151433040,9540,9540,9540,9540,0
20240321,171600,7151433040,9540,9540,9540,9540,0
20240321,171500,7151433040,9540,9540,9540,9540,0
20240321,171400,7151433040,9540,9540,9540,9540,0
20240321,171300,7151433040,9540,9540,9540,9540,0
20240321,171200,7151433040,9540,9540,9540,9540,0
20240321,171100,7151433040,9540,9540,9540,9540,0
20240321,171000,7151433040,9540,9540,9540,9540,0
20240321,170900,7151433040,9540,9540,9540,9540,0
20240321,170800,7151433040,9540,9540,9540,9540,0
20240321,170700,7151433040,9540,9540,9540,9540,0
20240321,170600,7151433040,9540,9540,9540,9540,0
20240321,170500,7151433040,9540,9540,9540,9540,0
20240321,170400,7151433040,9540,9540,9540,9540,0
20240321,170300,7151433040,9540,9540,9540,9540,0
20240321,170200,7151433040,9540,9540,9540,9540,0
20240321,170100,7151433040,9540,9540,9540,9540,0
20240321,170000,7151433040,9540,9540,9540,9540,0
20240321,165900,7151433040,9540,9540,9540,9540,0
20240321,165800,7151433040,9540,9540,9540,9540,14574
20240321,165700,7151433040,9540,9540,9540,9540,0
20240321,165600,7151433040,9540,9540,9540,9540,0
20240321,165500,7151433040,9540,9540,9540,9540,0
20240321,165400,7151433040,9540,9540,9540,9540,0
20240321,165300,7151433040,9540,9540,9540,9540,0
20240321,165200,7151433040,9540,9540,9540,9540,0
20240321,165100,7151433040,9540,9540,9540,9540,0
20240321,165000,7151433040,9540,9540,9540,9540,0
20240321,164900,7151433040,9540,9540,9540,9540,0
20240321,164800,7151433040,9540,9540,9540,9540,0
20240321,164700,7151433040,9540,9540,9540,9540,0
20240321,164600,7151433040,9540,9540,9540,9540,0
20240321,164500,7151433040,9540,9540,9540,9540,0
20240321,164400,7151433040,9540,9540,9540,9540,0
20240321,164300,7151433040,9540,9540,9540,9540,0
20240321,164200,7151433040,9540,9540,9540,9540,0
20240321,164100,7151433040,9540,9540,9540,9540,0
20240321,164000,7151433040,9540,9540,9540,9540,0
20240321,163900,7151433040,9540,9540,9540,9540,0
20240321,163800,7151433040,9540,9540,9540,9540,0
20240321,163700,7151433040,9540,9540,9540,9540,0
20240321,163600,7151433040,9540,9540,9540,9540,0
20240321,163500,7151433040,9540,9540,9540,9540,0
20240321,163400,7151433040,9540,9540,9540,9540,0
20240321,163300,7151433040,9540,9540,9540,9540,0
20240321,163200,7151433040,9540,9540,9540,9540,0
20240321,163100,7151433040,9540,9540,9540,9540,0
20240321,163000,7151433040,9540,9540,9540,9540,0
20240321,162900,7151433040,9540,9540,9540,9540,0
20240321,162800,7151433040,9540,9540,9540,9540,14574
20240321,162700,7151433040,9540,9540,9540,9540,0
20240321,162600,7151433040,9540,9540,9540,9540,0
20240321,162500,7151433040,9540,9540,9540,9540,0
20240321,162400,7151433040,9540,9540,9540,9540,0
20240321,162300,7151433040,9540,9540,9540,9540,0
20240321,162200,7151433040,9540,9540,9540,9540,0
20240321,162100,7151433040,9540,9540,9540,9540,0
20240321,162000,7151433040,9540,9540,9540,9540,0
20240321,161900,7151433040,9540,9540,9540,9540,0
20240321,161800,7151433040,9540,9540,9540,9540,0
20240321,161700,7151433040,9540,9540,9540,9540,0
20240321,161600,7151433040,9540,9540,9540,9540,0
20240321,161500,7151433040,9540,9540,9540,9540,0
20240321,161400,7151433040,9540,9540,9540,9540,0
20240321,161300,7151433040,9540,9540,9540,9540,0
20240321,161200,7151433040,9540,9540,9540,9540,0
20240321,161100,7151433040,9540,9540,9540,9540,0
20240321,161000,7151433040,9540,9540,9540,9540,0
20240321,160900,7151433040,9540,9540,9540,9540,0
20240321,160800,7151433040,9540,9540,9540,9540,0
20240321,160700,7151433040,9540,9540,9540,9540,0
20240321,160600,7151433040,9540,9540,9540,9540,0
20240321,160500,7151433040,9540,9540,9540,9540,0
20240321,160400,7151433040,9540,9540,9540,9540,0
20240321,160300,7151433040,9540,9540,9540,9540,0
20240321,160200,7151433040,9540,9540,9540,9540,0
20240321,160100,7151433040,9540,9540,9540,9540,0
20240321,160000,7151433040,9540,9540,9540,9540,0
20240321,155900,7151433040,9540,9540,9540,9540,0
20240321,155800,7151433040,9540,9540,9540,9540,14574
20240321,155700,7151433040,9540,9540,9540,9540,0
20240321,155600,7151433040,9540,9540,9540,9540,0
20240321,155500,7151433040,9540,9540,9540,9540,0
20240321,155400,7151433040,9540,9540,9540,9540,0
20240321,155300,7151433040,9540,9540,9540,9540,0
20240321,155200,7151433040,9540,9540,9540,9540,0
20240321,155100,7151433040,9540,9540,9540,9540,0
20240321,155000,7151433040,9540,9540,9540,9540,0
20240321,154900,7151433040,9540,9540,9540,9540,0
20240321,154800,7151433040,9540,9540,9540,9540,0
20240321,154700,7151433040,9540,9540,9540,9540,0
20240321,154600,7151433040,9540,9540,9540,9540,0
20240321,154500,7151433040,9540,9540,9540,9540,0
20240321,154400,7151433040,9540,9540,9540,9540,0
20240321,154300,7151433040,9540,9540,9540,9540,0
20240321,154200,7151433040,9540,9540,9540,9540,0
20240321,154100,7151433040,9540,9540,9540,9540,0
20240321,154000,7151433040,9540,9540,9540,9540,0
20240321,153900,7151433040,9540,9540,9540,9540,0
20240321,153800,7151433040,9540,9540,9540,9540,0
20240321,153700,7151433040,9540,9540,9540,9540,0
20240321,153600,7151433040,9540,9540,9540,9540,0
20240321,153500,7151433040,9540,9540,9540,9540,0
20240321,153400,7151433040,9540,9540,9540,9540,0
20240321,153300,7151433040,9540,9540,9540,9540,0
20240321,153200,7151433040,9540,9540,9540,9540,0
20240321,153100,7151433040,9540,9540,9540,9540,0
20240321,153000,7151433040,9540,9540,9540,9540,14574
20240321,152900,7012397080,9560,9560,9560,9560,0
20240321,152800,7012397080,9560,9560,9560,9560,0
20240321,152700,7012397080,9560,9560,9560,9560,0
20240321,152600,7012397080,9560,9560,9560,9560,0
20240321,152500,7012397080,9560,9560,9560,9560,0
20240321,152400,7012397080,9560,9560,9560,9560,0
20240321,152300,7012397080,9560,9560,9560,9560,0
20240321,152200,7012397080,9560,9560,9560,9560,0
20240321,152100,7012397080,9560,9560,9560,9560,0
20240321,152000,7012397080,9560,9560,9560,9560,0
20240321,151900,7012397080,9560,9560,9580,9550,6545
20240321,151800,6949816180,9560,9570,9570,9560,1991
20240321,151700,6930778990,9580,9570,9580,9570,1213
20240321,151600,6919166970,9570,9580,9580,9570,2797
20240321,151500,6892395630,9580,9570,9580,9560,1445
20240321,151400,6878561920,9570,9570,9570,9570,1290
20240321,151300,6866216620,9570,9570,9580,9570,1948
20240321,151200,6847573200,9570,9580,9580,9570,3386
20240321,151100,6815163960,9580,9580,9580,9570,2763
20240321,151000,6788710310,9580,9570,9590,9570,1006
20240321,150900,6779072920,9570,9580,9590,9570,1088
20240321,150800,6768649710,9580,9580,9590,9570,651
20240321,150700,6762412780,9590,9590,9590,9570,2381
20240321,150600,6739600280,9580,9620,9620,9580,1504
20240321,150500,6725169020,9620,9620,9620,9600,914
20240321,150400,6716388580,9610,9600,9610,9600,822
20240321,150300,6708494930,9600,9600,9600,9590,435
20240321,150200,6704320450,9600,9590,9600,9580,420
20240321,150100,6700294630,9580,9570,9580,9570,313
20240321,150000,6697296190,9570,9580,9580,9570,243
20240321,145900,6694969750,9580,9580,9580,9570,1409
20240321,145800,6681474260,9570,9570,9580,9560,745
20240321,145700,6674350180,9570,9580,9580,9570,5108
20240321,145600,6625462200,9580,9580,9580,9570,2427
20240321,145500,6602220740,9580,9590,9590,9580,2058
20240321,145400,6582500180,9590,9590,9600,9580,1537
20240321,145300,6567760480,9590,9590,9600,9590,1592
20240321,145200,6552482460,9590,9580,9590,9580,360
20240321,145100,6549033560,9580,9570,9590,9570,724
20240321,145000,6542099050,9580,9590,9590,9580,535
20240321,144900,6536973730,9580,9590,9590,9570,739
20240321,144800,6529893560,9590,9570,9590,9570,308
20240321,144700,6526943490,9570,9590,9590,9570,2669
20240321,144600,6501392120,9590,9600,9600,9590,593
20240321,144500,6495699780,9600,9580,9600,9580,1514
20240321,144400,6481171470,9580,9590,9590,9580,778
20240321,144300,6473716150,9590,9580,9590,9570,1654
20240321,144200,6457876580,9580,9590,9590,9570,2138
20240321,144100,6437394080,9590,9580,9600,9580,1735
20240321,144000,6420772370,9580,9610,9610,9570,20792
20240321,143900,6221293060,9610,9610,9610,9600,2311
20240321,143800,6199104660,9610,9600,9610,9600,1551
20240321,143700,6184203990,9610,9600,9610,9600,636
20240321,143600,6178094700,9620,9620,9620,9610,6008
20240321,143500,6120338730,9620,9630,9630,9620,229
20240321,143400,6118134530,9630,9640,9640,9630,179
20240321,143300,6116410650,9630,9630,9640,9630,1832
20240321,143200,6098758490,9630,9640,9640,9630,968
20240321,143100,6089436550,9640,9640,9640,9630,154
20240321,143000,6087953020,9640,9660,9660,9640,3057
20240321,142900,6058477550,9660,9640,9660,9640,1081
20240321,142800,6048050030,9640,9620,9640,9620,646
20240321,142700,6041827710,9620,9630,9630,9620,2429
20240321,142600,6018448580,9630,9640,9650,9630,505
20240321,142500,6013581320,9640,9630,9640,9630,682
20240321,142400,6007013560,9640,9640,9640,9640,503
20240321,142300,6002164640,9640,9630,9640,9630,110
20240321,142200,6001104520,9630,9620,9630,9620,1832
20240321,142100,5983474680,9620,9620,9620,9610,514
20240321,142000,5978530150,9620,9620,9620,9620,1554
20240321,141900,5963580670,9630,9630,9630,9630,329
20240321,141800,5960412400,9630,9620,9630,9620,81
20240321,141700,5959632380,9620,9620,9630,9620,293
20240321,141600,5956813590,9620,9620,9620,9620,376
20240321,141500,5953196470,9620,9610,9630,9610,478
20240321,141400,5948601660,9610,9620,9620,9610,1042
20240321,141300,5938585740,9620,9620,9620,9610,881
20240321,141200,5930112610,9620,9620,9630,9620,1064
20240321,141100,5919876910,9620,9620,9620,9620,455
20240321,141000,5915499810,9630,9620,9630,9610,1188
20240321,140900,5904072970,9620,9610,9630,9610,1102
20240321,140800,5893469520,9620,9620,9630,9620,456
20240321,140700,5889081480,9620,9630,9630,9610,683
20240321,140600,5882515340,9620,9620,9620,9610,92
20240321,140500,5881630490,9610,9620,9630,9610,896
20240321,140400,5873011400,9620,9610,9650,9610,927
20240321,140300,5864098130,9610,9640,9650,9610,13719
20240321,140200,5732101210,9640,9650,9650,9640,91
20240321,140100,5731223130,9650,9650,9650,9650,372
20240321,140000,5727633330,9640,9650,9650,9640,537
20240321,135900,5722456280,9650,9640,9650,9640,176
20240321,135800,5720757910,9640,9650,9650,9640,578
20240321,135700,5715185910,9650,9650,9650,9650,62
20240321,135600,5714587610,9650,9640,9650,9640,479
20240321,135500,5709965570,9650,9640,9650,9630,426
20240321,135400,5705861060,9640,9650,9650,9640,504
20240321,135300,5701002200,9650,9640,9650,9640,92
20240321,135200,5700115310,9640,9640,9640,9640,0
20240321,135100,5700115310,9640,9650,9650,9640,865
20240321,135000,5691775910,9690,9640,9690,9640,82
20240321,134900,5690983680,9640,9640,9640,9640,10
20240321,134800,5690887280,9640,9670,9690,9640,1525
20240321,134700,5676172870,9670,9700,9700,9670,416
20240321,134600,5672149100,9700,9650,9700,9650,512
20240321,134500,5667192700,9710,9660,9710,9660,1158
20240321,134400,5655972810,9670,9670,9670,9660,30
20240321,134300,5655682960,9690,9680,9690,9670,111
20240321,134200,5654609410,9670,9660,9690,9650,488
20240321,134100,5649892940,9650,9640,9660,9640,1572
20240321,134000,5634708300,9650,9640,9660,9630,365
20240321,133900,5631190930,9630,9660,9660,9630,3818
20240321,133800,5594373810,9670,9670,9670,9670,958
20240321,133700,5585109950,9670,9690,9690,9670,3157
20240321,133600,5554561580,9690,9700,9700,9690,255
20240321,133500,5552090110,9700,9710,9710,9700,258
20240321,133400,5549587320,9710,9710,9710,9710,144
20240321,133300,5548189080,9710,9710,9710,9710,6
20240321,133200,5548130820,9710,9710,9710,9710,280
20240321,133100,5545412020,9710,9710,9710,9710,47
20240321,133000,5544955650,9710,9720,9740,9680,1877
20240321,132900,5526718950,9720,9730,9730,9720,121
20240321,132800,5525542040,9730,9740,9740,9730,666
20240321,132700,5519061830,9730,9730,9730,9730,136
20240321,132600,5517738550,9720,9730,9740,9720,747
20240321,132500,5510470210,9730,9730,9730,9730,354
20240321,132400,5507025790,9720,9720,9730,9720,505
20240321,132300,5502117080,9720,9700,9720,9690,3535
20240321,132200,5467807500,9690,9700,9710,9690,742
20240321,132100,5460604030,9700,9700,9700,9700,54
20240321,132000,5460080230,9700,9690,9700,9690,221
20240321,131900,5457937530,9690,9690,9690,9690,52
20240321,131800,5457433650,9700,9720,9720,9700,834
20240321,131700,5449337750,9710,9720,9720,9710,1247
20240321,131600,5437218290,9710,9700,9710,9700,610
20240321,131500,5431297200,9730,9670,9730,9670,2451
20240321,131400,5407520370,9680,9690,9690,9670,2272
20240321,131300,5385531770,9680,9700,9700,9680,1574
20240321,131200,5370278620,9700,9710,9710,9700,527
20240321,131100,5365161560,9720,9720,9720,9720,734
20240321,131000,5358027080,9720,9730,9730,9720,696
20240321,130900,5351256000,9720,9700,9720,9700,756
20240321,130800,5343922620,9720,9720,9730,9720,706
20240321,130700,5337060010,9720,9710,9720,9690,1205
20240321,130600,5325358720,9710,9720,9720,9700,1057
20240321,130500,5315104930,9720,9720,9720,9700,62
20240321,130400,5314503210,9700,9710,9720,9700,2206
20240321,130300,5293068670,9710,9730,9730,9710,1584
20240321,130200,5277677790,9730,9740,9750,9730,963
20240321,130100,5268302940,9750,9760,9770,9750,1927
20240321,130000,5249504410,9750,9760,9770,9750,1229
20240321,125900,5237509060,9760,9770,9770,9760,1201
20240321,125800,5225785100,9760,9770,9790,9750,3703
20240321,125700,5189611610,9770,9790,9800,9770,4147
20240321,125600,5149028500,9790,9770,9800,9770,4192
20240321,125500,5107994800,9770,9730,9780,9730,6000
20240321,125400,5049467470,9730,9730,9740,9720,598
20240321,125300,5043648350,9730,9730,9730,9720,615
20240321,125200,5037667870,9730,9700,9730,9690,2952
20240321,125100,5009023700,9690,9700,9700,9680,289
20240321,125000,5006221490,9700,9690,9700,9680,641
20240321,124900,5000012190,9680,9700,9700,9680,162
20240321,124800,4998442630,9700,9710,9720,9700,818
20240321,124700,4990499830,9700,9670,9700,9670,1810
20240321,124600,4972966250,9660,9670,9680,9660,1532
20240321,124500,4958150000,9670,9670,9670,9660,411
20240321,124400,4954177010,9660,9640,9660,9640,503
20240321,124300,4949323220,9640,9630,9650,9630,1506
20240321,124200,4934803780,9630,9620,9630,9620,740
20240321,124100,4927678830,9620,9630,9630,9620,1858
20240321,124000,4909804420,9630,9630,9640,9620,1477
20240321,123900,4895582500,9630,9640,9640,9630,658
20240321,123800,4889244650,9640,9640,9640,9640,876
20240321,123700,4880800010,9640,9640,9650,9640,426
20240321,123600,4876692370,9640,9640,9640,9640,346
20240321,123500,4873356930,9620,9630,9630,9620,218
20240321,123400,4871258090,9630,9630,9630,9630,147
20240321,123300,4869842480,9640,9640,9650,9640,303
20240321,123200,4866919360,9640,9640,9640,9640,2263
20240321,123100,4845104040,9640,9640,9640,9640,572
20240321,123000,4839589960,9630,9620,9630,9610,1359
20240321,122900,4826511200,9620,9630,9630,9620,1291
20240321,122800,4814089180,9640,9620,9640,9620,312
20240321,122700,4811086720,9620,9640,9650,9620,2758
20240321,122600,4784507300,9640,9640,9640,9640,570
20240321,122500,4779012500,9640,9630,9640,9630,1664
20240321,122400,4762980640,9640,9640,9650,9630,340
20240321,122300,4759703520,9640,9640,9640,9630,1506
20240321,122200,4745196500,9630,9630,9630,9630,467
20240321,122100,4740699290,9630,9640,9640,9630,1349
20240321,122000,4727695940,9630,9640,9640,9630,189
20240321,121900,4725875480,9640,9630,9640,9630,891
20240321,121800,4717287120,9640,9640,9640,9630,701
20240321,121700,4710532280,9640,9630,9640,9630,1209
20240321,121600,4698878390,9610,9640,9640,9610,129
20240321,121500,4697637490,9600,9650,9650,9550,22919
20240321,121400,4477913900,9650,9650,9650,9650,1539
20240321,121300,4463062550,9650,9660,9660,9650,2300
20240321,121200,4440847220,9670,9670,9670,9670,841
20240321,121100,4432714750,9670,9680,9690,9670,1082
20240321,121000,4422246720,9690,9700,9700,9690,251
20240321,120900,4419813290,9700,9700,9700,9700,54
20240321,120800,4419289490,9700,9710,9710,9700,89
20240321,120700,4418426090,9710,9710,9710,9710,10
20240321,120600,4418328990,9710,9710,9710,9690,111
20240321,120500,4417252430,9710,9700,9710,9700,357
20240321,120400,4413787410,9710,9710,9710,9680,1400
20240321,120300,4400193770,9680,9680,9710,9680,778
20240321,120200,4392660590,9680,9680,9680,9680,218
20240321,120100,4390550350,9680,9670,9680,9660,379
20240321,120000,4386886300,9670,9670,9670,9660,371
20240321,115900,4383299730,9680,9680,9680,9680,337
20240321,115800,4380037570,9680,9670,9680,9670,54
20240321,115700,4379515280,9660,9650,9660,9650,2672
20240321,115600,4353706760,9650,9650,9660,9650,549
20240321,115500,4348408780,9660,9650,9660,9650,1242
20240321,115400,4336418260,9650,9650,9650,9650,160
20240321,115300,4334874260,9650,9650,9650,9650,159
20240321,115200,4333339910,9650,9650,9660,9650,660
20240321,115100,4326970850,9660,9660,9660,9660,65
20240321,115000,4326342950,9660,9650,9660,9650,163
20240321,114900,4324769700,9650,9660,9670,9640,2256
20240321,114800,4303000650,9660,9660,9670,9660,2739
20240321,114700,4276541810,9650,9650,9650,9650,0
20240321,114600,4276541810,9650,9650,9660,9650,222
20240321,114500,4274399100,9640,9670,9670,9640,217
20240321,114400,4272305530,9650,9660,9660,9650,1093
20240321,114300,4261756030,9660,9660,9670,9660,252
20240321,114200,4259321700,9660,9660,9660,9660,571
20240321,114100,4253805840,9660,9650,9660,9650,1601
20240321,114000,4238355730,9650,9650,9650,9640,120
20240321,113900,4237198150,9640,9650,9650,9640,235
20240321,113800,4234932540,9650,9650,9650,9630,897
20240321,113700,4226291280,9650,9650,9660,9630,2618
20240321,113600,4201055150,9660,9660,9670,9650,2305
20240321,113500,4178807270,9660,9670,9670,9660,218
20240321,113400,4176699910,9670,9680,9680,9650,3570
20240321,113300,4142204050,9680,9690,9690,9670,1593
20240321,113200,4126785800,9690,9690,9700,9690,133
20240321,113100,4125496930,9690,9700,9700,9680,980
20240321,113000,4115998510,9700,9710,9710,9700,696
20240321,112900,4109246770,9700,9710,9720,9700,743
20240321,112800,4102029920,9720,9710,9740,9710,3787
20240321,112700,4065197240,9700,9680,9700,9680,3706
20240321,112600,4029257350,9690,9690,9700,9680,495
20240321,112500,4024460570,9690,9700,9700,9690,896
20240321,112400,4015776390,9700,9720,9720,9700,616
20240321,112300,4009798980,9700,9710,9720,9700,536
20240321,112200,4004592690,9700,9700,9700,9690,535
20240321,112100,3999403490,9690,9700,9700,9690,167
20240321,112000,3997784990,9690,9700,9710,9690,1301
20240321,111900,3985171020,9710,9720,9730,9700,2801
20240321,111800,3957986280,9710,9730,9730,9710,112
20240321,111700,3956897360,9720,9720,9730,9720,1269
20240321,111600,3944558570,9730,9720,9730,9720,766
20240321,111500,3937108590,9720,9730,9730,9720,118
20240321,111400,3935960840,9730,9730,9730,9710,2073
20240321,111300,3915796880,9730,9730,9730,9720,604
20240321,111200,3909922420,9720,9730,9740,9720,976
20240321,111100,3900419790,9740,9740,9740,9730,1670
20240321,111000,3884170640,9740,9740,9750,9730,1641
20240321,110900,3868179220,9740,9750,9750,9730,1172
20240321,110800,3856756500,9750,9740,9750,9730,1705
20240321,110700,3840145000,9750,9750,9750,9750,233
20240321,110600,3837873250,9750,9740,9750,9740,495
20240321,110500,3833051110,9750,9740,9760,9740,1243
20240321,110400,3820928320,9740,9720,9740,9710,1544
20240321,110300,3805914390,9730,9730,9740,9720,2104
20240321,110200,3785440800,9730,9770,9780,9670,5440
20240321,110100,3732510350,9780,9780,9800,9770,3173
20240321,110000,3701466280,9780,9800,9800,9760,8106
20240321,105900,3622193750,9800,9830,9830,9800,2797
20240321,105800,3594767380,9830,9830,9840,9820,5871
20240321,105700,3537070990,9830,9830,9840,9820,3301
20240321,105600,3504624970,9820,9830,9840,9820,2641
20240321,105500,3478673250,9840,9860,9860,9810,6912
20240321,105400,3410695450,9860,9830,9870,9830,19521
20240321,105300,3218391380,9830,9840,9840,9810,5278
20240321,105200,3166526080,9840,9830,9850,9800,13325
20240321,105100,3035667920,9850,9770,9850,9770,27958
20240321,105000,2761387610,9780,9730,9780,9730,3464
20240321,104900,2727559670,9730,9770,9770,9730,1833
20240321,104800,2709700640,9760,9740,9770,9730,5719
20240321,104700,2653955350,9740,9730,9740,9730,767
20240321,104600,2646491550,9710,9730,9740,9710,1274
20240321,104500,2634097300,9730,9740,9740,9720,1471
20240321,104400,2619782330,9730,9730,9750,9730,3857
20240321,104300,2582218420,9730,9730,9740,9730,2816
20240321,104200,2554810010,9730,9690,9730,9690,4959
20240321,104100,2506649110,9690,9680,9690,9680,1967
20240321,104000,2487592940,9680,9670,9680,9670,489
20240321,103900,2482860920,9670,9670,9670,9670,122
20240321,103800,2481681180,9670,9640,9670,9640,658
20240321,103700,2475325770,9640,9670,9670,9640,1606
20240321,103600,2459819580,9660,9680,9680,9660,672
20240321,103500,2453321660,9670,9700,9700,9670,2086
20240321,103400,2433105620,9700,9680,9700,9670,1814
20240321,103300,2415533110,9680,9700,9700,9670,2670
20240321,103200,2389663360,9700,9680,9710,9680,6587
20240321,103100,2325779670,9690,9650,9690,9640,4969
20240321,103000,2277733650,9640,9640,9650,9630,255
20240321,102900,2275275550,9630,9620,9640,9620,798
20240321,102800,2267585010,9620,9630,9640,9620,727
20240321,102700,2260585900,9630,9630,9640,9630,1088
20240321,102600,2250103540,9630,9650,9650,9610,388
20240321,102500,2246365880,9650,9630,9650,9630,2344
20240321,102400,2223771620,9640,9640,9660,9570,3461
20240321,102300,2190488300,9620,9590,9640,9590,7413
20240321,102200,2119297720,9580,9570,9590,9570,1730
20240321,102100,2102723360,9570,9570,9580,9570,694
20240321,102000,2096081740,9570,9560,9570,9560,1212
20240321,101900,2084487350,9560,9560,9570,9550,2681
20240321,101800,2058868860,9550,9570,9570,9550,1213
20240321,101700,2047277160,9570,9570,9570,9550,2504
20240321,101600,2023339730,9570,9580,9580,9560,1068
20240321,101500,2013120630,9570,9570,9580,9560,1061
20240321,101400,2002972070,9570,9570,9580,9570,786
20240321,101300,1995447600,9570,9570,9570,9570,1245
20240321,101200,1983532950,9560,9580,9580,9560,3893
20240321,101100,1946261460,9580,9590,9590,9570,525
20240321,101000,1941230580,9560,9570,9580,9550,3801
20240321,100900,1904877430,9550,9560,9570,9550,1550
20240321,100800,1890065720,9570,9580,9590,9550,5417
20240321,100700,1838247740,9590,9600,9600,9580,7746
20240321,100600,1763997720,9590,9600,9610,9590,1524
20240321,100500,1749367250,9610,9610,9610,9600,2146
20240321,100400,1728765510,9600,9610,9620,9600,825
20240321,100300,1720842530,9620,9620,9620,9610,1208
20240321,100200,1709232370,9620,9620,9620,9620,201
20240321,100100,1707298750,9610,9620,9620,9610,1552
20240321,100000,1692381850,9620,9630,9630,9620,1079
20240321,095900,1681999700,9630,9640,9640,9630,1420
20240321,095800,1668320130,9640,9640,9640,9630,1736
20240321,095700,1651585660,9640,9640,9640,9630,291
20240321,095600,1648781020,9640,9630,9640,9630,1475
20240321,095500,1634574370,9630,9630,9640,9620,1268
20240321,095400,1622365740,9630,9640,9640,9630,519
20240321,095300,1617363080,9650,9650,9650,9630,983
20240321,095200,1607886930,9640,9650,9650,9640,1087
20240321,095100,1597404050,9650,9650,9650,9630,460
20240321,095000,1592973590,9650,9630,9650,9630,3922
20240321,094900,1555187180,9630,9630,9630,9630,60
20240321,094800,1554609380,9630,9620,9630,9620,1212
20240321,094700,1542948710,9630,9620,9630,9620,612
20240321,094600,1537061250,9620,9620,9620,9620,1673
20240321,094500,1520966990,9620,9630,9630,9620,1082
20240321,094400,1510551960,9630,9650,9650,9630,352
20240321,094300,1507158030,9650,9650,9650,9640,263
20240321,094200,1504621570,9650,9660,9660,9650,1101
20240321,094100,1493996420,9650,9660,9660,9650,1243
20240321,094000,1481991340,9660,9660,9670,9660,1349
20240321,093900,1468950220,9660,9670,9670,9620,501
20240321,093800,1464119320,9670,9640,9670,9610,8674
20240321,093700,1380457340,9640,9630,9640,9630,1422
20240321,093600,1366749300,9640,9600,9640,9600,311
20240321,093500,1363759220,9600,9630,9660,9590,12175
20240321,093400,1246817470,9630,9650,9660,9630,304
20240321,093300,1243887550,9650,9640,9650,9630,2539
20240321,093200,1219393460,9630,9620,9650,9620,4521
20240321,093100,1175853540,9620,9630,9630,9620,1413
20240321,093000,1162252770,9630,9610,9640,9610,1808
20240321,092900,1144841760,9620,9620,9630,9610,1314
20240321,092800,1132198020,9620,9630,9630,9620,510
20240321,092700,1127289290,9630,9640,9640,9630,204
20240321,092600,1125324450,9630,9630,9640,9630,1752
20240321,092500,1108446910,9650,9660,9660,9610,1461
20240321,092400,1094383720,9660,9630,9670,9610,3016
20240321,092300,1065297070,9630,9630,9630,9610,1530
20240321,092200,1050586790,9630,9600,9630,9590,2531
20240321,092100,1026257430,9580,9600,9620,9580,2536
20240321,092000,1001956370,9580,9580,9610,9570,9132
20240321,091900,914383400,9580,9580,9600,9570,2547
20240321,091800,889989000,9580,9600,9600,9580,1534
20240321,091700,875283570,9600,9580,9610,9570,11208
20240321,091600,767826330,9590,9590,9600,9580,2267
20240321,091500,746088600,9590,9630,9630,9580,7182
20240321,091400,677149650,9610,9630,9630,9610,6890
20240321,091300,610889850,9630,9630,9650,9620,3954
20240321,091200,572815460,9630,9650,9660,9630,2850
20240321,091100,545330910,9650,9630,9650,9630,2474
20240321,091000,521488320,9640,9660,9660,9630,4912
20240321,090900,474072650,9660,9630,9670,9610,10112
20240321,090800,376734230,9630,9640,9650,9630,2725
20240321,090700,350469250,9640,9670,9670,9640,1293
20240321,090600,337993180,9670,9700,9700,9650,2241
20240321,090500,316312970,9700,9650,9700,9650,5582
20240321,090400,262356840,9650,9620,9650,9620,3193
20240321,090300,231590890,9620,9680,9680,9620,5450
20240321,090200,179021440,9670,9670,9680,9670,2381
20240321,090100,155983110,9670,9720,9740,9660,5897
20240321,090000,98806240,9720,9700,9740,9680,10165