stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,192800,14387504680,9750,9750,9750,9750,12752
20240307,192700,14387504680,9750,9750,9750,9750,0
20240307,192600,14387504680,9750,9750,9750,9750,0
20240307,192500,14387504680,9750,9750,9750,9750,0
20240307,192400,14387504680,9750,9750,9750,9750,0
20240307,192300,14387504680,9750,9750,9750,9750,0
20240307,192200,14387504680,9750,9750,9750,9750,0
20240307,192100,14387504680,9750,9750,9750,9750,0
20240307,192000,14387504680,9750,9750,9750,9750,0
20240307,191900,14387504680,9750,9750,9750,9750,0
20240307,191800,14387504680,9750,9750,9750,9750,0
20240307,191700,14387504680,9750,9750,9750,9750,0
20240307,191600,14387504680,9750,9750,9750,9750,0
20240307,191500,14387504680,9750,9750,9750,9750,0
20240307,191400,14387504680,9750,9750,9750,9750,0
20240307,191300,14387504680,9750,9750,9750,9750,0
20240307,191200,14387504680,9750,9750,9750,9750,0
20240307,191100,14387504680,9750,9750,9750,9750,0
20240307,191000,14387504680,9750,9750,9750,9750,0
20240307,190900,14387504680,9750,9750,9750,9750,0
20240307,190800,14387504680,9750,9750,9750,9750,0
20240307,190700,14387504680,9750,9750,9750,9750,0
20240307,190600,14387504680,9750,9750,9750,9750,0
20240307,190500,14387504680,9750,9750,9750,9750,0
20240307,190400,14387504680,9750,9750,9750,9750,0
20240307,190300,14387504680,9750,9750,9750,9750,0
20240307,190200,14387504680,9750,9750,9750,9750,0
20240307,190100,14387504680,9750,9750,9750,9750,0
20240307,190000,14387504680,9750,9750,9750,9750,0
20240307,185900,14387504680,9750,9750,9750,9750,0
20240307,185800,14387504680,9750,9750,9750,9750,12752
20240307,185700,14387504680,9750,9750,9750,9750,0
20240307,185600,14387504680,9750,9750,9750,9750,0
20240307,185500,14387504680,9750,9750,9750,9750,0
20240307,185400,14387504680,9750,9750,9750,9750,0
20240307,185300,14387504680,9750,9750,9750,9750,0
20240307,185200,14387504680,9750,9750,9750,9750,0
20240307,185100,14387504680,9750,9750,9750,9750,0
20240307,185000,14387504680,9750,9750,9750,9750,0
20240307,184900,14387504680,9750,9750,9750,9750,0
20240307,184800,14387504680,9750,9750,9750,9750,0
20240307,184700,14387504680,9750,9750,9750,9750,0
20240307,184600,14387504680,9750,9750,9750,9750,0
20240307,184500,14387504680,9750,9750,9750,9750,0
20240307,184400,14387504680,9750,9750,9750,9750,0
20240307,184300,14387504680,9750,9750,9750,9750,0
20240307,184200,14387504680,9750,9750,9750,9750,0
20240307,184100,14387504680,9750,9750,9750,9750,0
20240307,184000,14387504680,9750,9750,9750,9750,0
20240307,183900,14387504680,9750,9750,9750,9750,0
20240307,183800,14387504680,9750,9750,9750,9750,0
20240307,183700,14387504680,9750,9750,9750,9750,0
20240307,183600,14387504680,9750,9750,9750,9750,0
20240307,183500,14387504680,9750,9750,9750,9750,0
20240307,183400,14387504680,9750,9750,9750,9750,0
20240307,183300,14387504680,9750,9750,9750,9750,0
20240307,183200,14387504680,9750,9750,9750,9750,0
20240307,183100,14387504680,9750,9750,9750,9750,0
20240307,183000,14387504680,9750,9750,9750,9750,0
20240307,182900,14387504680,9750,9750,9750,9750,0
20240307,182800,14387504680,9750,9750,9750,9750,12752
20240307,182700,14387504680,9750,9750,9750,9750,0
20240307,182600,14387504680,9750,9750,9750,9750,0
20240307,182500,14387504680,9750,9750,9750,9750,0
20240307,182400,14387504680,9750,9750,9750,9750,0
20240307,182300,14387504680,9750,9750,9750,9750,0
20240307,182200,14387504680,9750,9750,9750,9750,0
20240307,182100,14387504680,9750,9750,9750,9750,0
20240307,182000,14387504680,9750,9750,9750,9750,0
20240307,181900,14387504680,9750,9750,9750,9750,0
20240307,181800,14387504680,9750,9750,9750,9750,0
20240307,181700,14387504680,9750,9750,9750,9750,0
20240307,181600,14387504680,9750,9750,9750,9750,0
20240307,181500,14387504680,9750,9750,9750,9750,0
20240307,181400,14387504680,9750,9750,9750,9750,0
20240307,181300,14387504680,9750,9750,9750,9750,0
20240307,181200,14387504680,9750,9750,9750,9750,0
20240307,181100,14387504680,9750,9750,9750,9750,0
20240307,181000,14387504680,9750,9750,9750,9750,0
20240307,180900,14387504680,9750,9750,9750,9750,0
20240307,180800,14387504680,9750,9750,9750,9750,0
20240307,180700,14387504680,9750,9750,9750,9750,0
20240307,180600,14387504680,9750,9750,9750,9750,0
20240307,180500,14387504680,9750,9750,9750,9750,0
20240307,180400,14387504680,9750,9750,9750,9750,0
20240307,180300,14387504680,9750,9750,9750,9750,0
20240307,180200,14387504680,9750,9750,9750,9750,0
20240307,180100,14387504680,9750,9750,9750,9750,0
20240307,180000,14387504680,9750,9750,9750,9750,0
20240307,175900,14387504680,9750,9750,9750,9750,0
20240307,175800,14387504680,9750,9750,9750,9750,12752
20240307,175700,14387504680,9750,9750,9750,9750,0
20240307,175600,14387504680,9750,9750,9750,9750,0
20240307,175500,14387504680,9750,9750,9750,9750,0
20240307,175400,14387504680,9750,9750,9750,9750,0
20240307,175300,14387504680,9750,9750,9750,9750,0
20240307,175200,14387504680,9750,9750,9750,9750,0
20240307,175100,14387504680,9750,9750,9750,9750,0
20240307,175000,14387504680,9750,9750,9750,9750,0
20240307,174900,14387504680,9750,9750,9750,9750,0
20240307,174800,14387504680,9750,9750,9750,9750,0
20240307,174700,14387504680,9750,9750,9750,9750,0
20240307,174600,14387504680,9750,9750,9750,9750,0
20240307,174500,14387504680,9750,9750,9750,9750,0
20240307,174400,14387504680,9750,9750,9750,9750,0
20240307,174300,14387504680,9750,9750,9750,9750,0
20240307,174200,14387504680,9750,9750,9750,9750,0
20240307,174100,14387504680,9750,9750,9750,9750,0
20240307,174000,14387504680,9750,9750,9750,9750,0
20240307,173900,14387504680,9750,9750,9750,9750,0
20240307,173800,14387504680,9750,9750,9750,9750,0
20240307,173700,14387504680,9750,9750,9750,9750,0
20240307,173600,14387504680,9750,9750,9750,9750,0
20240307,173500,14387504680,9750,9750,9750,9750,0
20240307,173400,14387504680,9750,9750,9750,9750,0
20240307,173300,14387504680,9750,9750,9750,9750,0
20240307,173200,14387504680,9750,9750,9750,9750,0
20240307,173100,14387504680,9750,9750,9750,9750,0
20240307,173000,14387504680,9750,9750,9750,9750,0
20240307,172900,14387504680,9750,9750,9750,9750,0
20240307,172800,14387504680,9750,9750,9750,9750,12752
20240307,172700,14387504680,9750,9750,9750,9750,0
20240307,172600,14387504680,9750,9750,9750,9750,0
20240307,172500,14387504680,9750,9750,9750,9750,0
20240307,172400,14387504680,9750,9750,9750,9750,0
20240307,172300,14387504680,9750,9750,9750,9750,0
20240307,172200,14387504680,9750,9750,9750,9750,0
20240307,172100,14387504680,9750,9750,9750,9750,0
20240307,172000,14387504680,9750,9750,9750,9750,0
20240307,171900,14387504680,9750,9750,9750,9750,0
20240307,171800,14387504680,9750,9750,9750,9750,0
20240307,171700,14387504680,9750,9750,9750,9750,0
20240307,171600,14387504680,9750,9750,9750,9750,0
20240307,171500,14387504680,9750,9750,9750,9750,0
20240307,171400,14387504680,9750,9750,9750,9750,0
20240307,171300,14387504680,9750,9750,9750,9750,0
20240307,171200,14387504680,9750,9750,9750,9750,0
20240307,171100,14387504680,9750,9750,9750,9750,0
20240307,171000,14387504680,9750,9750,9750,9750,0
20240307,170900,14387504680,9750,9750,9750,9750,0
20240307,170800,14387504680,9750,9750,9750,9750,0
20240307,170700,14387504680,9750,9750,9750,9750,0
20240307,170600,14387504680,9750,9750,9750,9750,0
20240307,170500,14387504680,9750,9750,9750,9750,0
20240307,170400,14387504680,9750,9750,9750,9750,0
20240307,170300,14387504680,9750,9750,9750,9750,0
20240307,170200,14387504680,9750,9750,9750,9750,0
20240307,170100,14387504680,9750,9750,9750,9750,0
20240307,170000,14387504680,9750,9750,9750,9750,0
20240307,165900,14387504680,9750,9750,9750,9750,0
20240307,165800,14387504680,9750,9750,9750,9750,12752
20240307,165700,14387504680,9750,9750,9750,9750,0
20240307,165600,14387504680,9750,9750,9750,9750,0
20240307,165500,14387504680,9750,9750,9750,9750,0
20240307,165400,14387504680,9750,9750,9750,9750,0
20240307,165300,14387504680,9750,9750,9750,9750,0
20240307,165200,14387504680,9750,9750,9750,9750,0
20240307,165100,14387504680,9750,9750,9750,9750,0
20240307,165000,14387504680,9750,9750,9750,9750,0
20240307,164900,14387504680,9750,9750,9750,9750,0
20240307,164800,14387504680,9750,9750,9750,9750,0
20240307,164700,14387504680,9750,9750,9750,9750,0
20240307,164600,14387504680,9750,9750,9750,9750,0
20240307,164500,14387504680,9750,9750,9750,9750,0
20240307,164400,14387504680,9750,9750,9750,9750,0
20240307,164300,14387504680,9750,9750,9750,9750,0
20240307,164200,14387504680,9750,9750,9750,9750,0
20240307,164100,14387504680,9750,9750,9750,9750,0
20240307,164000,14387504680,9750,9750,9750,9750,0
20240307,163900,14387504680,9750,9750,9750,9750,0
20240307,163800,14387504680,9750,9750,9750,9750,0
20240307,163700,14387504680,9750,9750,9750,9750,0
20240307,163600,14387504680,9750,9750,9750,9750,0
20240307,163500,14387504680,9750,9750,9750,9750,0
20240307,163400,14387504680,9750,9750,9750,9750,0
20240307,163300,14387504680,9750,9750,9750,9750,0
20240307,163200,14387504680,9750,9750,9750,9750,0
20240307,163100,14387504680,9750,9750,9750,9750,0
20240307,163000,14387504680,9750,9750,9750,9750,0
20240307,162900,14387504680,9750,9750,9750,9750,0
20240307,162800,14387504680,9750,9750,9750,9750,12752
20240307,162700,14387504680,9750,9750,9750,9750,0
20240307,162600,14387504680,9750,9750,9750,9750,0
20240307,162500,14387504680,9750,9750,9750,9750,0
20240307,162400,14387504680,9750,9750,9750,9750,0
20240307,162300,14387504680,9750,9750,9750,9750,0
20240307,162200,14387504680,9750,9750,9750,9750,0
20240307,162100,14387504680,9750,9750,9750,9750,0
20240307,162000,14387504680,9750,9750,9750,9750,0
20240307,161900,14387504680,9750,9750,9750,9750,0
20240307,161800,14387504680,9750,9750,9750,9750,0
20240307,161700,14387504680,9750,9750,9750,9750,0
20240307,161600,14387504680,9750,9750,9750,9750,0
20240307,161500,14387504680,9750,9750,9750,9750,0
20240307,161400,14387504680,9750,9750,9750,9750,0
20240307,161300,14387504680,9750,9750,9750,9750,0
20240307,161200,14387504680,9750,9750,9750,9750,0
20240307,161100,14387504680,9750,9750,9750,9750,0
20240307,161000,14387504680,9750,9750,9750,9750,0
20240307,160900,14387504680,9750,9750,9750,9750,0
20240307,160800,14387504680,9750,9750,9750,9750,0
20240307,160700,14387504680,9750,9750,9750,9750,0
20240307,160600,14387504680,9750,9750,9750,9750,0
20240307,160500,14387504680,9750,9750,9750,9750,0
20240307,160400,14387504680,9750,9750,9750,9750,0
20240307,160300,14387504680,9750,9750,9750,9750,0
20240307,160200,14387504680,9750,9750,9750,9750,0
20240307,160100,14387504680,9750,9750,9750,9750,0
20240307,160000,14387504680,9750,9750,9750,9750,0
20240307,155900,14387504680,9750,9750,9750,9750,0
20240307,155800,14387504680,9750,9750,9750,9750,12752
20240307,155700,14387504680,9750,9750,9750,9750,0
20240307,155600,14387504680,9750,9750,9750,9750,0
20240307,155500,14387504680,9750,9750,9750,9750,0
20240307,155400,14387504680,9750,9750,9750,9750,0
20240307,155300,14387504680,9750,9750,9750,9750,0
20240307,155200,14387504680,9750,9750,9750,9750,0
20240307,155100,14387504680,9750,9750,9750,9750,0
20240307,155000,14387504680,9750,9750,9750,9750,0
20240307,154900,14387504680,9750,9750,9750,9750,0
20240307,154800,14387504680,9750,9750,9750,9750,0
20240307,154700,14387504680,9750,9750,9750,9750,0
20240307,154600,14387504680,9750,9750,9750,9750,0
20240307,154500,14387504680,9750,9750,9750,9750,0
20240307,154400,14387504680,9750,9750,9750,9750,0
20240307,154300,14387504680,9750,9750,9750,9750,0
20240307,154200,14387504680,9750,9750,9750,9750,0
20240307,154100,14387504680,9750,9750,9750,9750,0
20240307,154000,14387504680,9750,9750,9750,9750,0
20240307,153900,14387504680,9750,9750,9750,9750,0
20240307,153800,14387504680,9750,9750,9750,9750,0
20240307,153700,14387504680,9750,9750,9750,9750,0
20240307,153600,14387504680,9750,9750,9750,9750,0
20240307,153500,14387504680,9750,9750,9750,9750,0
20240307,153400,14387504680,9750,9750,9750,9750,0
20240307,153300,14387504680,9750,9750,9750,9750,0
20240307,153200,14387504680,9750,9750,9750,9750,0
20240307,153100,14387504680,9750,9750,9750,9750,0
20240307,153000,14387504680,9750,9750,9750,9750,12752
20240307,152900,14263172680,9750,9750,9750,9750,0
20240307,152800,14263172680,9750,9750,9750,9750,0
20240307,152700,14263172680,9750,9750,9750,9750,0
20240307,152600,14263172680,9750,9750,9750,9750,0
20240307,152500,14263172680,9750,9750,9750,9750,0
20240307,152400,14263172680,9750,9750,9750,9750,0
20240307,152300,14263172680,9750,9750,9750,9750,0
20240307,152200,14263172680,9750,9750,9750,9750,0
20240307,152100,14263172680,9750,9750,9750,9750,0
20240307,152000,14263172680,9750,9750,9750,9750,0
20240307,151900,14263172680,9750,9760,9770,9730,2025
20240307,151800,14243414620,9770,9790,9800,9760,6668
20240307,151700,14178265560,9800,9750,9810,9740,13445
20240307,151600,14046729040,9730,9730,9750,9730,3821
20240307,151500,14009512790,9720,9740,9740,9720,769
20240307,151400,14002026100,9730,9720,9740,9700,5683
20240307,151300,13946754860,9720,9740,9740,9710,1993
20240307,151200,13927378040,9740,9730,9740,9710,575
20240307,151100,13921777810,9750,9710,9750,9700,2613
20240307,151000,13896347160,9710,9730,9740,9710,4951
20240307,150900,13848231830,9730,9720,9740,9720,5855
20240307,150800,13791259990,9730,9710,9750,9710,2925
20240307,150700,13762825740,9710,9670,9710,9660,4044
20240307,150600,13723663270,9670,9660,9680,9660,1794
20240307,150500,13706325710,9660,9640,9670,9640,13147
20240307,150400,13579513850,9640,9650,9650,9630,5660
20240307,150300,13524940950,9640,9660,9660,9640,13158
20240307,150200,13397989710,9660,9660,9680,9650,4604
20240307,150100,13353531150,9660,9670,9670,9650,2770
20240307,150000,13326758430,9670,9660,9680,9660,3838
20240307,145900,13289651400,9660,9660,9660,9650,1474
20240307,145800,13275422280,9660,9670,9680,9650,2476
20240307,145700,13251483420,9660,9660,9670,9650,1004
20240307,145600,13241784770,9660,9670,9670,9650,1754
20240307,145500,13224839100,9670,9680,9680,9660,1857
20240307,145400,13206889500,9680,9670,9680,9670,711
20240307,145300,13200011570,9680,9660,9690,9650,4741
20240307,145200,13154171700,9660,9660,9680,9660,6853
20240307,145100,13087971680,9660,9670,9680,9660,3037
20240307,145000,13058621190,9670,9670,9670,9660,4343
20240307,144900,13016631270,9660,9670,9670,9650,755
20240307,144800,13009340600,9650,9670,9680,9650,4347
20240307,144700,12967375800,9670,9680,9680,9670,259
20240307,144600,12964868690,9680,9660,9690,9650,2327
20240307,144500,12942387960,9680,9660,9680,9660,6481
20240307,144400,12879730880,9660,9670,9680,9660,2591
20240307,144300,12854692800,9670,9680,9680,9660,847
20240307,144200,12846508770,9670,9680,9680,9660,3164
20240307,144100,12815916160,9670,9680,9680,9670,5271
20240307,144000,12764932860,9670,9680,9690,9670,4256
20240307,143900,12723737510,9680,9680,9680,9670,2715
20240307,143800,12697467870,9680,9680,9690,9680,571
20240307,143700,12691940450,9680,9670,9690,9670,785
20240307,143600,12684345350,9690,9690,9690,9670,940
20240307,143500,12675243390,9690,9680,9690,9680,445
20240307,143400,12670935100,9680,9680,9680,9670,3529
20240307,143300,12636793100,9690,9690,9690,9680,1328
20240307,143200,12623934840,9690,9690,9690,9680,1653
20240307,143100,12607933490,9680,9700,9710,9680,530
20240307,143000,12602796330,9710,9680,9710,9670,12002
20240307,142900,12486518200,9680,9700,9700,9680,1152
20240307,142800,12475353210,9700,9690,9700,9680,1108
20240307,142700,12464610320,9690,9690,9690,9680,1416
20240307,142600,12450903050,9700,9700,9700,9680,2852
20240307,142500,12423248160,9690,9690,9700,9680,629
20240307,142400,12417152050,9700,9690,9700,9690,4245
20240307,142300,12376010290,9700,9690,9700,9690,1107
20240307,142200,12365276460,9690,9690,9700,9680,2084
20240307,142100,12345093160,9690,9690,9700,9680,12064
20240307,142000,12228236700,9690,9700,9700,9680,4621
20240307,141900,12183436850,9700,9700,9700,9700,1663
20240307,141800,12167305750,9700,9700,9710,9700,1704
20240307,141700,12150775690,9700,9710,9720,9700,3105
20240307,141600,12120646910,9720,9720,9720,9710,1815
20240307,141500,12103017970,9710,9730,9730,9710,420
20240307,141400,12098937770,9730,9730,9740,9710,3718
20240307,141300,12062811960,9730,9710,9730,9710,1322
20240307,141200,12049959310,9710,9710,9730,9710,861
20240307,141100,12041597060,9720,9710,9730,9710,3969
20240307,141000,12003012940,9720,9710,9720,9710,635
20240307,140900,11996842050,9700,9690,9710,9690,149
20240307,140800,11995396770,9690,9700,9720,9690,7428
20240307,140700,11923223590,9690,9740,9740,9690,24210
20240307,140600,11688388010,9720,9730,9750,9710,5586
20240307,140500,11634104310,9730,9750,9750,9730,32
20240307,140400,11633792720,9740,9750,9750,9740,2777
20240307,140300,11606744170,9760,9760,9760,9750,70
20240307,140200,11606061320,9760,9750,9760,9730,1079
20240307,140100,11595548190,9750,9750,9750,9740,881
20240307,140000,11586960270,9750,9750,9750,9740,1159
20240307,135900,11575662750,9750,9760,9760,9750,176
20240307,135800,11573946740,9760,9770,9770,9750,467
20240307,135700,11569389840,9770,9760,9780,9760,304
20240307,135600,11566418100,9750,9750,9760,9750,70
20240307,135500,11565735550,9750,9750,9780,9740,327
20240307,135400,11562546810,9780,9720,9780,9710,2438
20240307,135300,11538805270,9710,9720,9720,9700,3776
20240307,135200,11502135040,9720,9720,9720,9710,854
20240307,135100,11493842310,9730,9730,9730,9720,1697
20240307,135000,11477346990,9720,9730,9740,9720,1960
20240307,134900,11458294890,9730,9730,9740,9730,2173
20240307,134800,11437151150,9740,9740,9740,9740,1018
20240307,134700,11427235830,9740,9750,9750,9730,4376
20240307,134600,11384623420,9750,9750,9760,9750,1916
20240307,134500,11365942360,9750,9750,9750,9740,551
20240307,134400,11360572290,9760,9720,9760,9720,1003
20240307,134300,11350800960,9750,9740,9750,9710,7231
20240307,134200,11280508470,9750,9750,9750,9750,52
20240307,134100,11280001470,9750,9710,9750,9700,3781
20240307,134000,11243202590,9710,9710,9730,9700,3592
20240307,133900,11208286190,9700,9710,9710,9700,5505
20240307,133800,11154867740,9710,9720,9730,9710,8115
20240307,133700,11076042670,9740,9710,9740,9710,2466
20240307,133600,11052043960,9710,9730,9740,9710,9585
20240307,133500,10958857210,9730,9750,9750,9730,2078
20240307,133400,10938638060,9750,9760,9760,9740,1176
20240307,133300,10927182590,9750,9760,9760,9750,3175
20240307,133200,10896225880,9760,9750,9760,9740,2582
20240307,133100,10871055320,9750,9750,9760,9740,4110
20240307,133000,10830981930,9760,9770,9770,9750,1750
20240307,132900,10813914120,9760,9770,9770,9760,265
20240307,132800,10811326180,9770,9770,9770,9770,195
20240307,132700,10809421030,9770,9770,9770,9750,492
20240307,132600,10804619240,9770,9770,9770,9770,51
20240307,132500,10804120970,9750,9770,9770,9750,1195
20240307,132400,10792464320,9760,9760,9770,9760,2092
20240307,132300,10772046200,9760,9760,9770,9760,169
20240307,132200,10770396750,9760,9780,9780,9760,322
20240307,132100,10767254010,9760,9760,9760,9750,3467
20240307,132000,10733437720,9760,9750,9780,9750,1566
20240307,131900,10718145630,9760,9780,9780,9760,803
20240307,131800,10710308170,9760,9780,9790,9760,555
20240307,131700,10704885150,9780,9780,9780,9770,582
20240307,131600,10699198550,9780,9770,9780,9770,501
20240307,131500,10694303580,9780,9780,9780,9770,460
20240307,131400,10689807280,9770,9770,9780,9770,1580
20240307,131300,10674365520,9760,9770,9780,9760,4169
20240307,131200,10633653820,9770,9800,9800,9770,1981
20240307,131100,10614266070,9790,9800,9810,9790,317
20240307,131000,10611160520,9800,9800,9800,9800,168
20240307,130900,10609514120,9800,9790,9800,9780,385
20240307,130800,10605743980,9780,9770,9780,9770,324
20240307,130700,10602578260,9770,9760,9800,9760,2415
20240307,130600,10578973520,9760,9760,9770,9760,492
20240307,130500,10574171300,9760,9760,9760,9760,664
20240307,130400,10567690660,9760,9760,9770,9760,668
20240307,130300,10561170960,9750,9750,9760,9750,167
20240307,130200,10559542460,9750,9760,9760,9750,892
20240307,130100,10550839040,9760,9770,9770,9750,833
20240307,130000,10542707270,9770,9770,9780,9770,223
20240307,125900,10540528550,9780,9780,9780,9760,1600
20240307,125800,10524900550,9780,9780,9780,9760,371
20240307,125700,10521272580,9780,9770,9780,9770,447
20240307,125600,10516904460,9770,9770,9770,9760,654
20240307,125500,10510516120,9770,9770,9780,9770,464
20240307,125400,10505982740,9770,9770,9770,9770,207
20240307,125300,10503960350,9770,9770,9770,9770,20
20240307,125200,10503764950,9760,9770,9790,9760,1112
20240307,125100,10492903060,9790,9770,9800,9770,3069
20240307,125000,10462873420,9770,9770,9790,9770,760
20240307,124900,10455445930,9770,9780,9780,9770,2878
20240307,124800,10427324730,9780,9780,9790,9780,1166
20240307,124700,10415912790,9780,9780,9780,9780,2210
20240307,124600,10394298990,9780,9790,9790,9780,5922
20240307,124500,10336332000,9790,9810,9810,9790,3479
20240307,124400,10302249170,9810,9800,9810,9800,2295
20240307,124300,10279743010,9800,9790,9800,9780,291
20240307,124200,10276891280,9790,9790,9790,9790,210
20240307,124100,10274835380,9790,9810,9810,9790,874
20240307,124000,10266276140,9790,9780,9810,9780,2405
20240307,123900,10242714680,9790,9780,9790,9780,1608
20240307,123800,10226974200,9780,9780,9790,9780,2404
20240307,123700,10203463030,9780,9790,9790,9770,1192
20240307,123600,10191805410,9770,9780,9800,9770,2798
20240307,123500,10164444470,9780,9790,9800,9780,1337
20240307,123400,10151356190,9790,9780,9790,9770,432
20240307,123300,10147131030,9780,9800,9800,9780,1603
20240307,123200,10131443940,9780,9810,9810,9780,1909
20240307,123100,10112748930,9800,9800,9810,9800,446
20240307,123000,10108378020,9800,9800,9800,9760,2916
20240307,122900,10079829910,9810,9790,9810,9780,1947
20240307,122800,10060741630,9790,9790,9790,9760,143
20240307,122700,10059344460,9780,9790,9790,9770,1550
20240307,122600,10044191370,9790,9800,9810,9790,384
20240307,122500,10040431690,9790,9800,9810,9790,1109
20240307,122400,10029568490,9820,9760,9830,9760,2964
20240307,122300,10000529150,9770,9790,9790,9770,277
20240307,122200,9997819410,9790,9750,9800,9740,1210
20240307,122100,9985992060,9740,9760,9760,9740,185
20240307,122000,9984188900,9760,9750,9770,9730,1383
20240307,121900,9970708210,9760,9730,9760,9730,1554
20240307,121800,9955580730,9750,9760,9760,9720,2791
20240307,121700,9928427820,9760,9730,9770,9730,2283
20240307,121600,9906182160,9730,9760,9760,9730,4828
20240307,121500,9859138800,9760,9760,9770,9750,6594
20240307,121400,9794761640,9760,9770,9770,9760,2733
20240307,121300,9768083480,9770,9800,9800,9770,1946
20240307,121200,9749060240,9810,9770,9810,9770,4131
20240307,121100,9708619390,9770,9770,9770,9750,2866
20240307,121000,9680619220,9740,9730,9780,9720,7229
20240307,120900,9610135620,9730,9730,9730,9720,1693
20240307,120800,9593670620,9730,9740,9740,9730,4680
20240307,120700,9548129170,9740,9740,9750,9740,1424
20240307,120600,9534259400,9740,9760,9760,9740,2716
20240307,120500,9507799880,9760,9740,9770,9730,3825
20240307,120400,9470545920,9740,9750,9760,9740,5587
20240307,120300,9416107680,9760,9770,9780,9750,4503
20240307,120200,9372164170,9770,9780,9780,9760,1188
20240307,120100,9360556900,9780,9780,9780,9760,486
20240307,120000,9355811250,9780,9770,9780,9740,14530
20240307,115900,9214076350,9770,9800,9800,9770,8837
20240307,115800,9127673920,9790,9800,9800,9780,5516
20240307,115700,9073717440,9800,9790,9820,9790,1129
20240307,115600,9062655440,9790,9790,9790,9790,2024
20240307,115500,9042840480,9790,9810,9810,9790,18599
20240307,115400,8860600430,9810,9810,9820,9800,2330
20240307,115300,8837743310,9810,9820,9820,9800,1569
20240307,115200,8822358010,9820,9840,9840,9810,7217
20240307,115100,8751506400,9840,9810,9840,9800,997
20240307,115000,8741717470,9810,9820,9820,9810,1562
20240307,114900,8726394140,9800,9830,9830,9800,1208
20240307,114800,8714542640,9830,9830,9850,9820,3946
20240307,114700,8675743520,9820,9820,9830,9810,789
20240307,114600,8668001180,9830,9830,9830,9820,495
20240307,114500,8663139640,9840,9840,9840,9800,6369
20240307,114400,8600658810,9840,9820,9840,9820,184
20240307,114300,8598851390,9820,9820,9840,9820,1016
20240307,114200,8588874170,9820,9830,9840,9820,811
20240307,114100,8580900280,9840,9820,9840,9810,473
20240307,114000,8576252580,9820,9830,9830,9810,7487
20240307,113900,8502776960,9820,9830,9830,9820,1472
20240307,113800,8488311180,9830,9830,9840,9830,140
20240307,113700,8486934540,9840,9830,9840,9830,809
20240307,113600,8478980650,9830,9820,9830,9820,3000
20240307,113500,8449503770,9820,9840,9850,9820,952
20240307,113400,8440151010,9850,9830,9850,9820,5432
20240307,113300,8386789740,9850,9850,9850,9840,997
20240307,113200,8376978000,9850,9850,9850,9840,304
20240307,113100,8373984200,9860,9840,9860,9830,1032
20240307,113000,8363818370,9830,9830,9840,9830,3492
20240307,112900,8329485670,9840,9860,9860,9830,512
20240307,112800,8324451270,9860,9850,9870,9830,12663
20240307,112700,8199740020,9850,9850,9860,9850,759
20240307,112600,8192261780,9870,9860,9870,9850,794
20240307,112500,8184432110,9860,9860,9860,9850,521
20240307,112400,8179295640,9850,9850,9860,9850,3063
20240307,112300,8149119700,9860,9860,9870,9860,421
20240307,112200,8144968540,9860,9860,9870,9850,4469
20240307,112100,8100904330,9870,9870,9880,9860,1445
20240307,112000,8086641480,9880,9880,9880,9880,749
20240307,111900,8079241360,9880,9870,9880,9860,1040
20240307,111800,8068972830,9870,9880,9890,9870,2959
20240307,111700,8039764620,9890,9880,9890,9870,10
20240307,111600,8039665850,9870,9880,9890,9870,3156
20240307,111500,8008492210,9890,9890,9890,9880,1141
20240307,111400,7997215150,9890,9890,9900,9890,214
20240307,111300,7995098640,9890,9900,9900,9890,1423
20240307,111200,7981025050,9890,9900,9900,9890,1046
20240307,111100,7970678470,9900,9890,9900,9890,250
20240307,111000,7968205040,9890,9890,9900,9890,2448
20240307,110900,7943976820,9890,9890,9900,9890,1139
20240307,110800,7932711660,9900,9890,9900,9890,497
20240307,110700,7927793920,9900,9900,9910,9890,1739
20240307,110600,7910577720,9900,9910,9910,9900,2520
20240307,110500,7885626560,9910,9910,9920,9910,1517
20240307,110400,7870593040,9910,9930,9930,9910,1739
20240307,110300,7853342640,9930,9950,9950,9920,2213
20240307,110200,7831359360,9950,9960,9960,9940,1603
20240307,110100,7815403950,9960,9950,9970,9930,6074
20240307,110000,7754891490,9930,9930,9950,9930,3281
20240307,105900,7722256780,9920,9940,9960,9920,4954
20240307,105800,7672970830,9940,9920,9940,9910,3833
20240307,105700,7634902170,9920,9920,9920,9910,861
20240307,105600,7626361070,9930,9910,9930,9910,1130
20240307,105500,7615153680,9920,9910,9920,9910,2656
20240307,105400,7588831780,9910,9920,9920,9900,2614
20240307,105300,7562929870,9930,9920,9940,9910,801
20240307,105200,7554979720,9920,9940,9960,9880,3935
20240307,105100,7515908780,9930,9890,9930,9880,4951
20240307,105000,7466873740,9890,9890,9890,9880,747
20240307,104900,7459487230,9890,9890,9890,9880,1014
20240307,104800,7449462870,9900,9880,9900,9870,91
20240307,104700,7448563450,9900,9900,9900,9880,585
20240307,104600,7442773380,9900,9880,9910,9870,498
20240307,104500,7437842730,9880,9880,9880,9870,673
20240307,104400,7431197490,9880,9870,9880,9870,697
20240307,104300,7424316900,9890,9910,9910,9870,9912
20240307,104200,7326207750,9910,9920,9920,9890,5175
20240307,104100,7274985610,9920,9900,9920,9900,287
20240307,104000,7272142550,9930,9950,9950,9900,3793
20240307,103900,7234469610,9950,9900,9960,9900,5142
20240307,103800,7183375250,9900,9910,9910,9900,632
20240307,103700,7177114830,9910,9900,9920,9900,859
20240307,103600,7168599290,9910,9910,9910,9900,1252
20240307,103500,7156196050,9920,9880,9920,9880,1475
20240307,103400,7141603250,9880,9880,9880,9870,485
20240307,103300,7136811470,9870,9860,9880,9860,1102
20240307,103200,7125938610,9870,9870,9870,9870,1587
20240307,103100,7110274920,9870,9880,9880,9870,2870
20240307,103000,7081926320,9880,9870,9890,9860,773
20240307,102900,7074290230,9860,9880,9880,9860,1470
20240307,102800,7059782380,9880,9860,9920,9860,11829
20240307,102700,6942751580,9860,9840,9870,9840,4953
20240307,102600,6893941700,9840,9850,9850,9840,447
20240307,102500,6889541820,9860,9850,9860,9850,879
20240307,102400,6880876400,9860,9850,9860,9850,532
20240307,102300,6875630950,9850,9840,9850,9840,1159
20240307,102200,6864225990,9840,9850,9860,9840,1336
20240307,102100,6851063460,9850,9840,9860,9840,1053
20240307,102000,6840696930,9850,9860,9860,9840,4881
20240307,101900,6792621010,9850,9870,9870,9850,3987
20240307,101800,6753323580,9870,9850,9870,9850,673
20240307,101700,6746691070,9860,9830,9860,9830,1916
20240307,101600,6727827140,9840,9840,9850,9830,2993
20240307,101500,6698366310,9840,9850,9860,9830,2263
20240307,101400,6676092520,9850,9870,9870,9850,2726
20240307,101300,6649216490,9870,9870,9900,9870,1882
20240307,101200,6630626910,9890,9890,9900,9880,2218
20240307,101100,6608676640,9890,9880,9890,9870,1863
20240307,101000,6590265700,9870,9830,9880,9820,4564
20240307,100900,6545358220,9830,9830,9840,9820,2903
20240307,100800,6516835610,9820,9830,9830,9820,920
20240307,100700,6507792190,9830,9820,9830,9810,2188
20240307,100600,6486287940,9820,9820,9820,9800,2587
20240307,100500,6460890360,9800,9820,9820,9790,7827
20240307,100400,6384192970,9800,9820,9820,9800,27166
20240307,100300,6117889750,9820,9830,9840,9810,6952
20240307,100200,6049627810,9830,9830,9840,9820,7264
20240307,100100,5978269390,9840,9850,9850,9830,1862
20240307,100000,5959962420,9820,9870,9870,9820,24203
20240307,095900,5721602190,9870,9890,9890,9870,1425
20240307,095800,5707532530,9870,9870,9890,9860,5353
20240307,095700,5654715080,9870,9890,9900,9860,3230
20240307,095600,5622830730,9890,9900,9920,9890,3662
20240307,095500,5586583340,9930,9930,9940,9900,5975
20240307,095400,5527359070,9940,9960,9960,9930,489
20240307,095300,5522492660,9960,9910,9970,9910,4403
20240307,095200,5478719380,9920,9920,9920,9910,936
20240307,095100,5469439580,9910,9910,9920,9910,1243
20240307,095000,5457121200,9910,9920,9960,9910,2429
20240307,094900,5433004020,9920,9970,9970,9920,6444
20240307,094800,5368875770,9970,9970,9970,9940,3147
20240307,094700,5337541300,9970,9920,9970,9920,4826
20240307,094600,5289534170,9920,9900,9930,9890,12147
20240307,094500,5169143980,9890,9900,9900,9870,3087
20240307,094400,5138629210,9900,9910,9920,9900,2794
20240307,094300,5110955250,9910,9850,9910,9850,10447
20240307,094200,5007910860,9850,9890,9890,9850,6493
20240307,094100,4943855430,9880,9870,9920,9870,5847
20240307,094000,4886034830,9890,9870,9900,9860,4554
20240307,093900,4841087160,9870,9920,9930,9860,17239
20240307,093800,4670359030,9930,9920,9930,9920,2629
20240307,093700,4644268300,9920,9930,9950,9920,2984
20240307,093600,4614631840,9930,9950,9950,9920,2094
20240307,093500,4593844160,9950,10000,10030,9920,5753
20240307,093400,4536556850,10030,10050,10050,9990,12975
20240307,093300,4406531660,10050,9980,10050,9960,7112
20240307,093200,4335362080,10000,9970,10000,9950,12390
20240307,093100,4211797490,9970,9960,9980,9950,4047
20240307,093000,4171467990,9950,10020,10030,9950,7593
20240307,092900,4095600220,10030,10070,10070,10010,15743
20240307,092800,3937571060,10070,9930,10070,9920,19926
20240307,092700,3738311760,9930,9930,9940,9890,4372
20240307,092600,3694977880,9940,9910,9940,9870,8590
20240307,092500,3609768820,9920,9870,9980,9870,9346
20240307,092400,3517084750,9880,9910,9920,9850,4813
20240307,092300,3469554440,9900,9850,9910,9810,8659
20240307,092200,3384175620,9830,9850,9880,9810,9961
20240307,092100,3286330760,9860,9830,9880,9820,12046
20240307,092000,3167712210,9830,9870,9870,9810,25110
20240307,091900,2920655810,9880,9880,9900,9860,11362
20240307,091800,2808524400,9920,9910,9920,9870,10936
20240307,091700,2700335770,9920,9960,9970,9910,6111
20240307,091600,2639692500,9960,9930,9970,9920,23433
20240307,091500,2406744080,9930,9980,9980,9910,14462
20240307,091400,2262889700,9980,9960,9980,9930,4770
20240307,091300,2215364490,9970,9920,9970,9920,5034
20240307,091200,2165300840,9930,9930,9930,9870,15099
20240307,091100,2016025400,9930,9910,10000,9910,8445
20240307,091000,1932102960,9900,9900,9910,9880,12764
20240307,090900,1805832920,9890,9910,9930,9870,9548
20240307,090800,1711325810,9900,9880,9900,9870,14750
20240307,090700,1565673190,9890,9950,9950,9870,13400
20240307,090600,1433014150,9950,9890,9950,9880,12843
20240307,090500,1305706810,9900,9970,9970,9880,24202
20240307,090400,1065779960,9990,9960,10000,9950,10443
20240307,090300,961598350,9990,9980,10080,9950,13742
20240307,090200,824224930,9980,10030,10080,9980,22188
20240307,090100,601955560,10070,10130,10180,10040,25950
20240307,090000,339739710,10130,10100,10130,10070,33040