stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,192800,34621368640,10070,10070,10070,10070,18735
20240305,192700,34621368640,10070,10070,10070,10070,0
20240305,192600,34621368640,10070,10070,10070,10070,0
20240305,192500,34621368640,10070,10070,10070,10070,0
20240305,192400,34621368640,10070,10070,10070,10070,0
20240305,192300,34621368640,10070,10070,10070,10070,0
20240305,192200,34621368640,10070,10070,10070,10070,0
20240305,192100,34621368640,10070,10070,10070,10070,0
20240305,192000,34621368640,10070,10070,10070,10070,0
20240305,191900,34621368640,10070,10070,10070,10070,0
20240305,191800,34621368640,10070,10070,10070,10070,0
20240305,191700,34621368640,10070,10070,10070,10070,0
20240305,191600,34621368640,10070,10070,10070,10070,0
20240305,191500,34621368640,10070,10070,10070,10070,0
20240305,191400,34621368640,10070,10070,10070,10070,0
20240305,191300,34621368640,10070,10070,10070,10070,0
20240305,191200,34621368640,10070,10070,10070,10070,0
20240305,191100,34621368640,10070,10070,10070,10070,0
20240305,191000,34621368640,10070,10070,10070,10070,0
20240305,190900,34621368640,10070,10070,10070,10070,0
20240305,190800,34621368640,10070,10070,10070,10070,0
20240305,190700,34621368640,10070,10070,10070,10070,0
20240305,190600,34621368640,10070,10070,10070,10070,0
20240305,190500,34621368640,10070,10070,10070,10070,0
20240305,190400,34621368640,10070,10070,10070,10070,0
20240305,190300,34621368640,10070,10070,10070,10070,0
20240305,190200,34621368640,10070,10070,10070,10070,0
20240305,190100,34621368640,10070,10070,10070,10070,0
20240305,190000,34621368640,10070,10070,10070,10070,0
20240305,185900,34621368640,10070,10070,10070,10070,0
20240305,185800,34621368640,10070,10070,10070,10070,18735
20240305,185700,34621368640,10070,10070,10070,10070,0
20240305,185600,34621368640,10070,10070,10070,10070,0
20240305,185500,34621368640,10070,10070,10070,10070,0
20240305,185400,34621368640,10070,10070,10070,10070,0
20240305,185300,34621368640,10070,10070,10070,10070,0
20240305,185200,34621368640,10070,10070,10070,10070,0
20240305,185100,34621368640,10070,10070,10070,10070,0
20240305,185000,34621368640,10070,10070,10070,10070,0
20240305,184900,34621368640,10070,10070,10070,10070,0
20240305,184800,34621368640,10070,10070,10070,10070,0
20240305,184700,34621368640,10070,10070,10070,10070,0
20240305,184600,34621368640,10070,10070,10070,10070,0
20240305,184500,34621368640,10070,10070,10070,10070,0
20240305,184400,34621368640,10070,10070,10070,10070,0
20240305,184300,34621368640,10070,10070,10070,10070,0
20240305,184200,34621368640,10070,10070,10070,10070,0
20240305,184100,34621368640,10070,10070,10070,10070,0
20240305,184000,34621368640,10070,10070,10070,10070,0
20240305,183900,34621368640,10070,10070,10070,10070,0
20240305,183800,34621368640,10070,10070,10070,10070,0
20240305,183700,34621368640,10070,10070,10070,10070,0
20240305,183600,34621368640,10070,10070,10070,10070,0
20240305,183500,34621368640,10070,10070,10070,10070,0
20240305,183400,34621368640,10070,10070,10070,10070,0
20240305,183300,34621368640,10070,10070,10070,10070,0
20240305,183200,34621368640,10070,10070,10070,10070,0
20240305,183100,34621368640,10070,10070,10070,10070,0
20240305,183000,34621368640,10070,10070,10070,10070,0
20240305,182900,34621368640,10070,10070,10070,10070,0
20240305,182800,34621368640,10070,10070,10070,10070,18735
20240305,182700,34621368640,10070,10070,10070,10070,0
20240305,182600,34621368640,10070,10070,10070,10070,0
20240305,182500,34621368640,10070,10070,10070,10070,0
20240305,182400,34621368640,10070,10070,10070,10070,0
20240305,182300,34621368640,10070,10070,10070,10070,0
20240305,182200,34621368640,10070,10070,10070,10070,0
20240305,182100,34621368640,10070,10070,10070,10070,0
20240305,182000,34621368640,10070,10070,10070,10070,0
20240305,181900,34621368640,10070,10070,10070,10070,0
20240305,181800,34621368640,10070,10070,10070,10070,0
20240305,181700,34621368640,10070,10070,10070,10070,0
20240305,181600,34621368640,10070,10070,10070,10070,0
20240305,181500,34621368640,10070,10070,10070,10070,0
20240305,181400,34621368640,10070,10070,10070,10070,0
20240305,181300,34621368640,10070,10070,10070,10070,0
20240305,181200,34621368640,10070,10070,10070,10070,0
20240305,181100,34621368640,10070,10070,10070,10070,0
20240305,181000,34621368640,10070,10070,10070,10070,0
20240305,180900,34621368640,10070,10070,10070,10070,0
20240305,180800,34621368640,10070,10070,10070,10070,0
20240305,180700,34621368640,10070,10070,10070,10070,0
20240305,180600,34621368640,10070,10070,10070,10070,0
20240305,180500,34621368640,10070,10070,10070,10070,0
20240305,180400,34621368640,10070,10070,10070,10070,0
20240305,180300,34621368640,10070,10070,10070,10070,0
20240305,180200,34621368640,10070,10070,10070,10070,0
20240305,180100,34621368640,10070,10070,10070,10070,0
20240305,180000,34621368640,10070,10070,10070,10070,0
20240305,175900,34621368640,10070,10070,10070,10070,0
20240305,175800,34621368640,10070,10070,10070,10070,18735
20240305,175700,34621368640,10070,10070,10070,10070,0
20240305,175600,34621368640,10070,10070,10070,10070,0
20240305,175500,34621368640,10070,10070,10070,10070,0
20240305,175400,34621368640,10070,10070,10070,10070,0
20240305,175300,34621368640,10070,10070,10070,10070,0
20240305,175200,34621368640,10070,10070,10070,10070,0
20240305,175100,34621368640,10070,10070,10070,10070,0
20240305,175000,34621368640,10070,10070,10070,10070,0
20240305,174900,34621368640,10070,10070,10070,10070,0
20240305,174800,34621368640,10070,10070,10070,10070,0
20240305,174700,34621368640,10070,10070,10070,10070,0
20240305,174600,34621368640,10070,10070,10070,10070,0
20240305,174500,34621368640,10070,10070,10070,10070,0
20240305,174400,34621368640,10070,10070,10070,10070,0
20240305,174300,34621368640,10070,10070,10070,10070,0
20240305,174200,34621368640,10070,10070,10070,10070,0
20240305,174100,34621368640,10070,10070,10070,10070,0
20240305,174000,34621368640,10070,10070,10070,10070,0
20240305,173900,34621368640,10070,10070,10070,10070,0
20240305,173800,34621368640,10070,10070,10070,10070,0
20240305,173700,34621368640,10070,10070,10070,10070,0
20240305,173600,34621368640,10070,10070,10070,10070,0
20240305,173500,34621368640,10070,10070,10070,10070,0
20240305,173400,34621368640,10070,10070,10070,10070,0
20240305,173300,34621368640,10070,10070,10070,10070,0
20240305,173200,34621368640,10070,10070,10070,10070,0
20240305,173100,34621368640,10070,10070,10070,10070,0
20240305,173000,34621368640,10070,10070,10070,10070,0
20240305,172900,34621368640,10070,10070,10070,10070,0
20240305,172800,34621368640,10070,10070,10070,10070,18735
20240305,172700,34621368640,10070,10070,10070,10070,0
20240305,172600,34621368640,10070,10070,10070,10070,0
20240305,172500,34621368640,10070,10070,10070,10070,0
20240305,172400,34621368640,10070,10070,10070,10070,0
20240305,172300,34621368640,10070,10070,10070,10070,0
20240305,172200,34621368640,10070,10070,10070,10070,0
20240305,172100,34621368640,10070,10070,10070,10070,0
20240305,172000,34621368640,10070,10070,10070,10070,0
20240305,171900,34621368640,10070,10070,10070,10070,0
20240305,171800,34621368640,10070,10070,10070,10070,0
20240305,171700,34621368640,10070,10070,10070,10070,0
20240305,171600,34621368640,10070,10070,10070,10070,0
20240305,171500,34621368640,10070,10070,10070,10070,0
20240305,171400,34621368640,10070,10070,10070,10070,0
20240305,171300,34621368640,10070,10070,10070,10070,0
20240305,171200,34621368640,10070,10070,10070,10070,0
20240305,171100,34621368640,10070,10070,10070,10070,0
20240305,171000,34621368640,10070,10070,10070,10070,0
20240305,170900,34621368640,10070,10070,10070,10070,0
20240305,170800,34621368640,10070,10070,10070,10070,0
20240305,170700,34621368640,10070,10070,10070,10070,0
20240305,170600,34621368640,10070,10070,10070,10070,0
20240305,170500,34621368640,10070,10070,10070,10070,0
20240305,170400,34621368640,10070,10070,10070,10070,0
20240305,170300,34621368640,10070,10070,10070,10070,0
20240305,170200,34621368640,10070,10070,10070,10070,0
20240305,170100,34621368640,10070,10070,10070,10070,0
20240305,170000,34621368640,10070,10070,10070,10070,0
20240305,165900,34621368640,10070,10070,10070,10070,0
20240305,165800,34621368640,10070,10070,10070,10070,18735
20240305,165700,34621368640,10070,10070,10070,10070,0
20240305,165600,34621368640,10070,10070,10070,10070,0
20240305,165500,34621368640,10070,10070,10070,10070,0
20240305,165400,34621368640,10070,10070,10070,10070,0
20240305,165300,34621368640,10070,10070,10070,10070,0
20240305,165200,34621368640,10070,10070,10070,10070,0
20240305,165100,34621368640,10070,10070,10070,10070,0
20240305,165000,34621368640,10070,10070,10070,10070,0
20240305,164900,34621368640,10070,10070,10070,10070,0
20240305,164800,34621368640,10070,10070,10070,10070,0
20240305,164700,34621368640,10070,10070,10070,10070,0
20240305,164600,34621368640,10070,10070,10070,10070,0
20240305,164500,34621368640,10070,10070,10070,10070,0
20240305,164400,34621368640,10070,10070,10070,10070,0
20240305,164300,34621368640,10070,10070,10070,10070,0
20240305,164200,34621368640,10070,10070,10070,10070,0
20240305,164100,34621368640,10070,10070,10070,10070,0
20240305,164000,34621368640,10070,10070,10070,10070,0
20240305,163900,34621368640,10070,10070,10070,10070,0
20240305,163800,34621368640,10070,10070,10070,10070,0
20240305,163700,34621368640,10070,10070,10070,10070,0
20240305,163600,34621368640,10070,10070,10070,10070,0
20240305,163500,34621368640,10070,10070,10070,10070,0
20240305,163400,34621368640,10070,10070,10070,10070,0
20240305,163300,34621368640,10070,10070,10070,10070,0
20240305,163200,34621368640,10070,10070,10070,10070,0
20240305,163100,34621368640,10070,10070,10070,10070,0
20240305,163000,34621368640,10070,10070,10070,10070,0
20240305,162900,34621368640,10070,10070,10070,10070,0
20240305,162800,34621368640,10070,10070,10070,10070,18735
20240305,162700,34621368640,10070,10070,10070,10070,0
20240305,162600,34621368640,10070,10070,10070,10070,0
20240305,162500,34621368640,10070,10070,10070,10070,0
20240305,162400,34621368640,10070,10070,10070,10070,0
20240305,162300,34621368640,10070,10070,10070,10070,0
20240305,162200,34621368640,10070,10070,10070,10070,0
20240305,162100,34621368640,10070,10070,10070,10070,0
20240305,162000,34621368640,10070,10070,10070,10070,0
20240305,161900,34621368640,10070,10070,10070,10070,0
20240305,161800,34621368640,10070,10070,10070,10070,0
20240305,161700,34621368640,10070,10070,10070,10070,0
20240305,161600,34621368640,10070,10070,10070,10070,0
20240305,161500,34621368640,10070,10070,10070,10070,0
20240305,161400,34621368640,10070,10070,10070,10070,0
20240305,161300,34621368640,10070,10070,10070,10070,0
20240305,161200,34621368640,10070,10070,10070,10070,0
20240305,161100,34621368640,10070,10070,10070,10070,0
20240305,161000,34621368640,10070,10070,10070,10070,0
20240305,160900,34621368640,10070,10070,10070,10070,0
20240305,160800,34621368640,10070,10070,10070,10070,0
20240305,160700,34621368640,10070,10070,10070,10070,0
20240305,160600,34621368640,10070,10070,10070,10070,0
20240305,160500,34621368640,10070,10070,10070,10070,0
20240305,160400,34621368640,10070,10070,10070,10070,0
20240305,160300,34621368640,10070,10070,10070,10070,0
20240305,160200,34621368640,10070,10070,10070,10070,0
20240305,160100,34621368640,10070,10070,10070,10070,0
20240305,160000,34621368640,10070,10070,10070,10070,0
20240305,155900,34621368640,10070,10070,10070,10070,0
20240305,155800,34621368640,10070,10070,10070,10070,18735
20240305,155700,34621368640,10070,10070,10070,10070,0
20240305,155600,34621368640,10070,10070,10070,10070,0
20240305,155500,34621368640,10070,10070,10070,10070,0
20240305,155400,34621368640,10070,10070,10070,10070,0
20240305,155300,34621368640,10070,10070,10070,10070,0
20240305,155200,34621368640,10070,10070,10070,10070,0
20240305,155100,34621368640,10070,10070,10070,10070,0
20240305,155000,34621368640,10070,10070,10070,10070,0
20240305,154900,34621368640,10070,10070,10070,10070,0
20240305,154800,34621368640,10070,10070,10070,10070,0
20240305,154700,34621368640,10070,10070,10070,10070,0
20240305,154600,34621368640,10070,10070,10070,10070,0
20240305,154500,34621368640,10070,10070,10070,10070,0
20240305,154400,34621368640,10070,10070,10070,10070,0
20240305,154300,34621368640,10070,10070,10070,10070,0
20240305,154200,34621368640,10070,10070,10070,10070,0
20240305,154100,34621368640,10070,10070,10070,10070,0
20240305,154000,34621368640,10070,10070,10070,10070,0
20240305,153900,34621368640,10070,10070,10070,10070,0
20240305,153800,34621368640,10070,10070,10070,10070,0
20240305,153700,34621368640,10070,10070,10070,10070,0
20240305,153600,34621368640,10070,10070,10070,10070,0
20240305,153500,34621368640,10070,10070,10070,10070,0
20240305,153400,34621368640,10070,10070,10070,10070,0
20240305,153300,34621368640,10070,10070,10070,10070,0
20240305,153200,34621368640,10070,10070,10070,10070,0
20240305,153100,34621368640,10070,10070,10070,10070,0
20240305,153000,34621368640,10070,10070,10070,10070,18735
20240305,152900,34432707190,10040,10040,10040,10040,0
20240305,152800,34432707190,10040,10040,10040,10040,0
20240305,152700,34432707190,10040,10040,10040,10040,0
20240305,152600,34432707190,10040,10040,10040,10040,0
20240305,152500,34432707190,10040,10040,10040,10040,0
20240305,152400,34432707190,10040,10040,10040,10040,0
20240305,152300,34432707190,10040,10040,10040,10040,0
20240305,152200,34432707190,10040,10040,10040,10040,0
20240305,152100,34432707190,10040,10040,10040,10040,0
20240305,152000,34432707190,10040,10040,10040,10040,0
20240305,151900,34432707190,10040,10030,10070,10030,6989
20240305,151800,34362520220,10030,10010,10040,10000,7235
20240305,151700,34290070590,10000,10010,10020,10000,2238
20240305,151600,34267674290,10020,10010,10020,10000,2897
20240305,151500,34238674050,10020,10030,10030,10010,2359
20240305,151400,34215053590,10030,10020,10040,10020,1099
20240305,151300,34204029930,10030,9990,10030,9980,10632
20240305,151200,34097645140,9990,9990,10000,9980,2250
20240305,151100,34075166620,9990,9960,10000,9940,6878
20240305,151000,34006527240,9960,9970,9980,9940,14195
20240305,150900,33865178760,9970,9990,9990,9970,9321
20240305,150800,33772197590,9990,10020,10020,9990,5417
20240305,150700,33718052350,9990,9990,10000,9960,14496
20240305,150600,33573368100,9990,9990,9990,9980,1630
20240305,150500,33557085550,9990,10010,10010,9980,5037
20240305,150400,33506728890,10020,10030,10030,10010,3721
20240305,150300,33469476940,10030,10040,10050,10010,560
20240305,150200,33463860400,10040,9990,10040,9980,9770
20240305,150100,33366156940,9990,10000,10000,9990,6146
20240305,150000,33304746640,10000,10000,10010,10000,5230
20240305,145900,33252440210,10000,10010,10020,10000,3195
20240305,145800,33220469670,10010,10020,10020,10000,2626
20240305,145700,33194194500,10010,10010,10020,10010,1822
20240305,145600,33175954130,10010,10020,10020,10000,1414
20240305,145500,33161799510,10020,10040,10040,10010,3637
20240305,145400,33125379160,10040,10010,10040,10000,10266
20240305,145300,33022531620,10000,10000,10010,10000,11700
20240305,145200,32905528620,10010,10010,10010,10000,1302
20240305,145100,32892496610,10020,10000,10020,10000,520
20240305,145000,32887290730,10000,10010,10030,9990,6949
20240305,144900,32817731390,10010,10020,10020,10000,268
20240305,144800,32815046120,10020,10000,10050,9990,4286
20240305,144700,32772102560,10000,9990,10000,9990,4069
20240305,144600,32731413780,9990,10000,10000,9990,1566
20240305,144500,32715756580,10000,10000,10010,9990,3908
20240305,144400,32676678870,10000,10000,10010,9990,8441
20240305,144300,32592305690,10000,10010,10020,9990,1907
20240305,144200,32573232780,9990,10010,10020,9990,1302
20240305,144100,32560208910,10000,10010,10040,10000,1534
20240305,144000,32544846110,10010,10000,10010,9980,3829
20240305,143900,32506583780,10000,10010,10010,9990,2386
20240305,143800,32482723660,10010,10000,10040,10000,2879
20240305,143700,32453891530,10000,10040,10040,9980,31979
20240305,143600,32133987920,10040,10040,10050,10040,2206
20240305,143500,32111832510,10040,10080,10080,10040,2369
20240305,143400,32088008280,10080,10070,10090,10060,8640
20240305,143300,32000961300,10080,10080,10110,10080,5850
20240305,143200,31941939960,10080,10080,10080,10060,1323
20240305,143100,31928622290,10080,10070,10090,10070,2998
20240305,143000,31898424000,10060,10040,10060,10040,3741
20240305,142900,31860833350,10040,10030,10040,10020,947
20240305,142800,31851330280,10030,10030,10040,10020,2305
20240305,142700,31828211860,10030,10020,10060,10020,3655
20240305,142600,31791516960,10020,10030,10030,10020,5543
20240305,142500,31735950910,10030,10030,10040,10020,1498
20240305,142400,31720935250,10040,10060,10060,10030,1260
20240305,142300,31708280000,10070,10030,10070,10020,1195
20240305,142200,31696281580,10030,10080,10080,10020,950
20240305,142100,31686753120,10050,10070,10070,10020,6350
20240305,142000,31622979750,10070,10090,10090,10070,314
20240305,141900,31619814870,10080,10090,10090,10050,3461
20240305,141800,31584966740,10090,10090,10090,10080,1141
20240305,141700,31573460230,10090,10110,10120,10090,588
20240305,141600,31567526630,10120,10110,10120,10090,994
20240305,141500,31557486950,10100,10090,10100,10070,1344
20240305,141400,31543934820,10080,10110,10110,10080,1584
20240305,141300,31527936230,10120,10110,10120,10100,50
20240305,141200,31527430570,10110,10140,10140,10110,2134
20240305,141100,31505822900,10140,10140,10150,10130,2714
20240305,141000,31478304130,10140,10150,10170,10130,10181
20240305,140900,31375113060,10150,10110,10150,10090,3879
20240305,140800,31335810100,10110,10060,10110,10040,4440
20240305,140700,31291040280,10060,10040,10060,10040,750
20240305,140600,31283504830,10040,10040,10070,10030,790
20240305,140500,31275576160,10040,10080,10080,10040,2114
20240305,140400,31254329370,10080,10060,10080,10060,510
20240305,140300,31249195710,10060,10080,10080,10060,2079
20240305,140200,31228251610,10080,10090,10090,10080,213
20240305,140100,31226104510,10070,10070,10100,10070,752
20240305,140000,31218526370,10080,10100,10110,10080,4572
20240305,135900,31172388520,10090,10080,10090,10070,1992
20240305,135800,31152311200,10070,10090,10090,10070,771
20240305,135700,31144537710,10100,10040,10100,10040,4253
20240305,135600,31101682920,10030,10050,10060,10020,2670
20240305,135500,31074887250,10050,10020,10050,10010,4307
20240305,135400,31031662500,10010,10020,10050,10010,5910
20240305,135300,30972461960,10020,10050,10050,10020,3165
20240305,135200,30940737300,10050,10060,10060,10020,10951
20240305,135100,30830727680,10050,10060,10060,10050,4195
20240305,135000,30788564900,10060,10070,10070,10060,3085
20240305,134900,30757529430,10070,10080,10080,10060,2752
20240305,134800,30729825780,10090,10090,10090,10080,350
20240305,134700,30726295340,10090,10080,10090,10070,562
20240305,134600,30720629480,10070,10110,10110,10070,2865
20240305,134500,30691762160,10080,10100,10110,10080,771
20240305,134400,30683980420,10100,10110,10130,10100,854
20240305,134300,30675353620,10100,10140,10140,10100,3121
20240305,134200,30643766270,10150,10160,10160,10140,736
20240305,134100,30636296630,10160,10170,10180,10160,1611
20240305,134000,30619917790,10170,10150,10170,10140,1095
20240305,133900,30608803560,10150,10110,10150,10100,3512
20240305,133800,30573225620,10110,10140,10140,10110,1237
20240305,133700,30560688770,10140,10130,10140,10130,294
20240305,133600,30557709810,10130,10140,10140,10130,290
20240305,133500,30554772090,10140,10150,10150,10140,873
20240305,133400,30545915990,10160,10160,10170,10160,2374
20240305,133300,30521780090,10160,10160,10170,10150,8679
20240305,133200,30433597510,10160,10100,10160,10080,11647
20240305,133100,30315544650,10100,10100,10110,10090,1342
20240305,133000,30301989450,10100,10100,10110,10100,647
20240305,132900,30295454210,10110,10090,10130,10090,3541
20240305,132800,30259650640,10080,10080,10090,10070,2055
20240305,132700,30238936900,10080,10070,10090,10060,1843
20240305,132600,30220354460,10070,10080,10080,10060,1225
20240305,132500,30208018870,10080,10090,10100,10070,1703
20240305,132400,30190852800,10090,10100,10110,10090,625
20240305,132300,30184541750,10080,10080,10090,10060,2108
20240305,132200,30163308760,10080,10080,10090,10070,429
20240305,132100,30158983220,10080,10120,10120,10080,1165
20240305,132000,30147215030,10120,10100,10120,10100,1944
20240305,131900,30127565960,10090,10090,10090,10080,434
20240305,131800,30123186950,10090,10090,10090,10070,2918
20240305,131700,30093792080,10080,10040,10080,10040,291
20240305,131600,30090863110,10060,10040,10060,10040,522
20240305,131500,30085615360,10040,10040,10070,10040,2942
20240305,131400,30056068080,10040,10030,10060,10030,679
20240305,131300,30049256100,10030,10030,10040,10030,1126
20240305,131200,30037961200,10030,10010,10060,10000,7559
20240305,131100,29962122210,10010,10040,10040,10010,6699
20240305,131000,29894987810,10040,10050,10050,10020,2496
20240305,130900,29869956680,10050,10020,10050,10020,2346
20240305,130800,29846393410,10020,10010,10030,10010,1028
20240305,130700,29836097250,10010,10030,10030,10010,5839
20240305,130600,29777591040,10020,10020,10050,10010,3686
20240305,130500,29740654570,10020,10030,10040,10020,3989
20240305,130400,29700670100,10030,10060,10060,10030,8320
20240305,130300,29617126890,10060,10090,10090,10060,6919
20240305,130200,29547443200,10090,10090,10090,10080,794
20240305,130100,29539436460,10090,10140,10140,10090,3503
20240305,130000,29504039990,10130,10140,10150,10130,926
20240305,125900,29494653410,10140,10130,10150,10120,758
20240305,125800,29486973690,10140,10120,10140,10120,1397
20240305,125700,29472820840,10120,10130,10130,10120,516
20240305,125600,29467597920,10120,10120,10130,10100,1768
20240305,125500,29449722090,10110,10090,10120,10080,1912
20240305,125400,29430410940,10100,10080,10100,10080,682
20240305,125300,29423532310,10080,10090,10090,10080,491
20240305,125200,29418578760,10090,10100,10100,10090,149
20240305,125100,29417075220,10090,10110,10110,10090,2395
20240305,125000,29392879540,10110,10130,10130,10110,783
20240305,124900,29384956870,10130,10120,10130,10120,565
20240305,124800,29379238140,10110,10100,10120,10100,332
20240305,124700,29375881720,10110,10110,10110,10100,307
20240305,124600,29372778450,10110,10100,10130,10090,2490
20240305,124500,29347602160,10100,10080,10100,10080,1135
20240305,124400,29336146530,10100,10090,10100,10080,1329
20240305,124300,29322723680,10100,10070,10100,10070,610
20240305,124200,29316574280,10100,10100,10100,10070,338
20240305,124100,29313163290,10100,10070,10100,10050,3187
20240305,124000,29281047500,10060,10060,10070,10050,2002
20240305,123900,29260904730,10070,10060,10070,10060,3745
20240305,123800,29223219230,10060,10080,10100,10060,1886
20240305,123700,29204216870,10080,10090,10120,10070,3530
20240305,123600,29168624640,10090,10090,10120,10080,1602
20240305,123500,29152456170,10090,10090,10090,10080,2380
20240305,123400,29128445750,10090,10090,10100,10080,6515
20240305,123300,29062692560,10100,10100,10120,10100,2146
20240305,123200,29041015610,10100,10110,10110,10100,3850
20240305,123100,29002113620,10110,10130,10130,10110,2448
20240305,123000,28977344470,10130,10120,10130,10120,1951
20240305,122900,28957597620,10120,10120,10140,10120,1031
20240305,122800,28947161600,10140,10140,10150,10120,1967
20240305,122700,28927230380,10140,10110,10140,10110,3020
20240305,122600,28896658940,10110,10140,10140,10110,9828
20240305,122500,28797196440,10140,10150,10160,10140,4014
20240305,122400,28756466870,10150,10160,10170,10150,1802
20240305,122300,28738162220,10170,10160,10170,10160,1189
20240305,122200,28726076240,10160,10170,10180,10160,1024
20240305,122100,28715666720,10170,10160,10180,10160,2366
20240305,122000,28691611600,10160,10150,10170,10150,1690
20240305,121900,28674454020,10170,10180,10180,10150,2391
20240305,121800,28650146150,10190,10200,10200,10180,604
20240305,121700,28643994200,10200,10220,10230,10190,1395
20240305,121600,28629749830,10230,10220,10230,10210,653
20240305,121500,28623077750,10220,10210,10240,10210,3884
20240305,121400,28583345500,10210,10180,10230,10170,2975
20240305,121300,28553006100,10180,10180,10190,10180,1565
20240305,121200,28537071540,10180,10190,10190,10180,1584
20240305,121100,28520934240,10180,10140,10180,10140,3154
20240305,121000,28488883140,10140,10180,10180,10140,3409
20240305,120900,28454240890,10180,10170,10190,10170,1475
20240305,120800,28439225050,10170,10180,10190,10170,331
20240305,120700,28435857900,10180,10190,10200,10180,1525
20240305,120600,28420315360,10180,10190,10200,10180,1688
20240305,120500,28403117810,10190,10170,10190,10150,3356
20240305,120400,28369028820,10180,10180,10190,10160,2643
20240305,120300,28342125200,10160,10170,10180,10150,1381
20240305,120200,28328092990,10170,10170,10200,10170,774
20240305,120100,28320213640,10170,10190,10200,10160,2513
20240305,120000,28294639970,10190,10210,10240,10180,4481
20240305,115900,28248924610,10210,10210,10250,10210,4890
20240305,115800,28198858340,10210,10220,10230,10200,3888
20240305,115700,28159151210,10230,10240,10250,10210,2579
20240305,115600,28132755940,10220,10190,10250,10170,8205
20240305,115500,28048962490,10190,10190,10200,10170,4665
20240305,115400,28001429840,10180,10170,10190,10160,7010
20240305,115300,27930110720,10190,10170,10190,10170,4279
20240305,115200,27886523740,10160,10170,10170,10120,3883
20240305,115100,27847089720,10170,10100,10170,10100,11105
20240305,115000,27734599220,10100,10100,10110,10090,772
20240305,114900,27726806670,10090,10080,10090,10070,3260
20240305,114800,27693932070,10080,10100,10100,10070,869
20240305,114700,27685169710,10080,10110,10120,10080,742
20240305,114600,27677674120,10120,10110,10130,10080,4332
20240305,114500,27633863560,10090,10110,10110,10080,1041
20240305,114400,27623354930,10110,10070,10120,10070,8163
20240305,114300,27540909540,10070,10060,10090,10040,2963
20240305,114200,27511068480,10090,10100,10100,10020,4364
20240305,114100,27467241120,10080,10090,10100,10070,927
20240305,114000,27457894790,10080,10110,10130,10080,3049
20240305,113900,27427088660,10110,10110,10130,10100,1346
20240305,113800,27413480760,10100,10080,10110,10070,4668
20240305,113700,27366436720,10080,10100,10120,10080,4779
20240305,113600,27318203480,10100,10150,10150,10100,2908
20240305,113500,27288710170,10150,10100,10150,10090,8396
20240305,113400,27203646750,10100,10100,10130,10090,1179
20240305,113300,27191736880,10100,10120,10120,10100,2989
20240305,113200,27161530200,10110,10150,10150,10110,2299
20240305,113100,27138243070,10140,10150,10170,10130,1490
20240305,113000,27123108950,10140,10110,10160,10090,7547
20240305,112900,27046621300,10110,10120,10120,10090,3690
20240305,112800,27009334180,10120,10110,10120,10090,4330
20240305,112700,26965577270,10110,10110,10170,10100,8783
20240305,112600,26876694040,10110,10190,10200,10110,20367
20240305,112500,26669862170,10190,10140,10200,10140,6419
20240305,112400,26604471100,10150,10120,10190,10120,14752
20240305,112300,26454575710,10110,10100,10130,10090,9263
20240305,112200,26360896100,10090,10080,10110,10070,4238
20240305,112100,26318129870,10070,10060,10070,10050,1598
20240305,112000,26302049850,10060,10000,10070,10000,5222
20240305,111900,26249584940,10000,10000,10010,9990,6945
20240305,111800,26180163090,10000,10030,10030,10000,2428
20240305,111700,26155871190,10030,10030,10060,10020,3809
20240305,111600,26117638020,10040,10020,10050,10020,4610
20240305,111500,26071365390,10030,10010,10040,10000,4451
20240305,111400,26026784420,10010,9980,10010,9980,4519
20240305,111300,25981612560,9980,10000,10010,9960,9847
20240305,111200,25883250580,10000,10000,10010,9990,2055
20240305,111100,25862704980,10000,9980,10010,9980,6371
20240305,111000,25799001420,9990,9970,10000,9960,6319
20240305,110900,25735892460,9970,9960,9990,9960,3562
20240305,110800,25700365330,9960,9970,9980,9950,5602
20240305,110700,25644597140,9980,9990,9990,9960,7666
20240305,110600,25568114380,9990,9940,9990,9940,7720
20240305,110500,25491171600,9940,9930,9950,9920,1784
20240305,110400,25473440380,9930,9920,9930,9900,3354
20240305,110300,25440171920,9920,9920,9930,9890,3639
20240305,110200,25404129360,9920,9900,9930,9870,4697
20240305,110100,25357663080,9900,9880,9910,9870,4289
20240305,110000,25315229500,9890,9820,9900,9820,5114
20240305,105900,25264818200,9840,9830,9840,9820,6466
20240305,105800,25201242170,9830,9820,9850,9810,4607
20240305,105700,25155953820,9850,9790,9850,9780,19229
20240305,105600,24967209280,9790,9820,9840,9790,32760
20240305,105500,24646003670,9810,9830,9840,9810,22985
20240305,105400,24420288680,9830,9900,9900,9830,7943
20240305,105300,24342047710,9860,9870,9910,9860,14334
20240305,105200,24200346710,9880,9830,9900,9830,14746
20240305,105100,24054964820,9840,9860,9860,9830,5890
20240305,105000,23996959190,9860,9880,9880,9850,7406
20240305,104900,23923988310,9850,9830,9890,9810,34461
20240305,104800,23584816210,9830,9870,9870,9830,14724
20240305,104700,23439763940,9870,9910,9910,9860,17642
20240305,104600,23265424350,9900,9880,9940,9880,13360
20240305,104500,23133193450,9890,9920,9920,9880,29339
20240305,104400,22842814530,9910,9920,9940,9910,6207
20240305,104300,22781256870,9910,9920,9960,9910,5688
20240305,104200,22724807010,9960,9970,9970,9920,5775
20240305,104100,22667411000,9970,9930,9970,9930,1859
20240305,104000,22648941550,9930,9950,9950,9920,12269
20240305,103900,22527052520,9970,9950,9970,9930,7322
20240305,103800,22454237100,9940,10000,10000,9940,11287
20240305,103700,22341732300,10000,10010,10020,9990,5492
20240305,103600,22286817760,10020,10020,10030,10000,4200
20240305,103500,22244781650,10020,10020,10030,9960,6056
20240305,103400,22184224730,10000,9970,10000,9960,28619
20240305,103300,21898372190,9980,9960,9980,9950,3827
20240305,103200,21860250580,9960,10000,10000,9940,5667
20240305,103100,21803728750,10000,10020,10020,9980,5766
20240305,103000,21746067830,10030,10020,10070,10020,8269
20240305,102900,21663058470,10020,9930,10020,9900,22056
20240305,102800,21443275590,9940,9920,9960,9910,9883
20240305,102700,21345113850,9910,9940,9940,9900,14880
20240305,102600,21197550970,9940,9990,10000,9940,13886
20240305,102500,21059132440,9990,9970,10000,9970,7629
20240305,102400,20982943340,9970,9990,10000,9970,9639
20240305,102300,20886777920,9990,9990,10020,9970,5513
20240305,102200,20831705910,10000,10000,10040,9980,7759
20240305,102100,20754102970,10000,10020,10030,9950,47474
20240305,102000,20279522940,10020,10030,10040,10010,9597
20240305,101900,20183335520,10030,10060,10060,10010,12553
20240305,101800,20057463500,10060,10060,10070,10050,3206
20240305,101700,20025199840,10070,10090,10090,10060,3448
20240305,101600,19990446290,10090,10080,10090,10080,1716
20240305,101500,19973144670,10080,10130,10150,10020,16321
20240305,101400,19808676550,10120,10130,10130,10110,6333
20240305,101300,19744630330,10130,10070,10130,10040,18694
20240305,101200,19556106530,10070,10110,10110,10050,28931
20240305,101100,19265056400,10110,10090,10120,10090,5150
20240305,101000,19213074640,10100,10100,10130,10090,11225
20240305,100900,19099768640,10090,10080,10130,10080,7039
20240305,100800,19028631800,10080,10130,10150,10080,12107
20240305,100700,18906285570,10110,10130,10170,10110,11491
20240305,100600,18789868310,10130,10130,10170,10120,9289
20240305,100500,18695671290,10170,10090,10190,10080,15216
20240305,100400,18541827550,10090,10100,10120,10080,21946
20240305,100300,18320225410,10100,10120,10130,10100,9087
20240305,100200,18228339810,10120,10130,10140,10110,11450
20240305,100100,18112436770,10140,10160,10190,10120,8722
20240305,100000,18024035820,10190,10140,10190,10110,15452
20240305,095900,17867299200,10140,10180,10180,10130,28814
20240305,095800,17574553490,10170,10170,10190,10160,11439
20240305,095700,17458239680,10170,10220,10250,10170,26601
20240305,095600,17186835540,10220,10240,10250,10210,13590
20240305,095500,17047867380,10250,10280,10290,10250,6867
20240305,095400,16977330900,10290,10280,10320,10250,9268
20240305,095300,16882109810,10270,10360,10360,10230,19750
20240305,095200,16679037660,10360,10300,10380,10300,5699
20240305,095100,16620097770,10300,10330,10330,10290,2605
20240305,095000,16593228670,10330,10290,10340,10280,6130
20240305,094900,16530026690,10270,10330,10350,10260,25326
20240305,094800,16269375890,10310,10330,10330,10310,1626
20240305,094700,16252604720,10330,10300,10340,10300,2774
20240305,094600,16223971260,10300,10290,10330,10280,5660
20240305,094500,16165717350,10290,10290,10300,10280,3504
20240305,094400,16129671870,10290,10260,10320,10260,7398
20240305,094300,16053579230,10290,10300,10320,10240,16170
20240305,094200,15887444290,10290,10380,10400,10260,22755
20240305,094100,15652470860,10400,10440,10460,10370,18577
20240305,094000,15459038880,10450,10430,10450,10360,12006
20240305,093900,15333946390,10420,10340,10450,10340,14005
20240305,093800,15188214630,10340,10380,10410,10310,8371
20240305,093700,15101539410,10390,10340,10420,10300,20081
20240305,093600,14893322510,10330,10250,10340,10250,15328
20240305,093500,14735294910,10270,10220,10270,10210,7145
20240305,093400,14662104240,10180,10260,10260,10170,16929
20240305,093300,14489387030,10260,10250,10260,10200,14761
20240305,093200,14338434340,10250,10280,10300,10230,11088
20240305,093100,14224662550,10300,10330,10340,10270,23617
20240305,093000,13981177370,10340,10240,10350,10180,36412
20240305,092900,13606538050,10230,10320,10320,10160,26246
20240305,092800,13338126560,10320,10270,10330,10240,17890
20240305,092700,13154019370,10290,10220,10290,10200,14009
20240305,092600,13010492680,10220,10150,10220,10130,16947
20240305,092500,12838378060,10140,10250,10280,10140,21205
20240305,092400,12622158320,10280,10350,10350,10230,7223
20240305,092300,12547920570,10350,10170,10360,10160,28103
20240305,092200,12259611720,10160,10240,10250,10120,32995
20240305,092100,11923435830,10210,10300,10320,10200,22266
20240305,092000,11695023000,10320,10330,10390,10300,18022
20240305,091900,11509002890,10320,10420,10490,10310,35868
20240305,091800,11135521240,10420,10450,10520,10350,25403
20240305,091700,10870178960,10470,10290,10600,10250,46025
20240305,091600,10388220040,10300,10300,10340,10200,41096
20240305,091500,9967022200,10290,10340,10420,10290,57299
20240305,091400,9373849970,10350,10380,10390,10260,37213
20240305,091300,8989671730,10330,10340,10420,10280,35528
20240305,091200,8622106760,10340,10310,10390,10200,38153
20240305,091100,8229936800,10400,10180,10400,10170,35126
20240305,091000,7870540120,10200,10200,10200,10080,26427
20240305,090900,7602481820,10200,10090,10200,10050,46043
20240305,090800,7135474070,10130,9880,10160,9870,59665
20240305,090700,6538699340,9880,9820,9970,9790,50437
20240305,090600,6039508180,9830,9720,9900,9720,70912
20240305,090500,5348744810,9740,9740,9740,9740,0
20240305,090400,5348744810,9740,9920,9980,9730,87516
20240305,090300,4486971080,9900,10070,10070,9860,76221
20240305,090200,3728651160,10070,10090,10090,9820,126513
20240305,090100,2467506650,10080,10240,10300,10000,113708
20240305,090000,1314450620,10230,10800,10800,10200,106071