stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,192800,13703316020,9820,9820,9820,9820,9979
20240311,192700,13703316020,9820,9820,9820,9820,0
20240311,192600,13703316020,9820,9820,9820,9820,0
20240311,192500,13703316020,9820,9820,9820,9820,0
20240311,192400,13703316020,9820,9820,9820,9820,0
20240311,192300,13703316020,9820,9820,9820,9820,0
20240311,192200,13703316020,9820,9820,9820,9820,0
20240311,192100,13703316020,9820,9820,9820,9820,0
20240311,192000,13703316020,9820,9820,9820,9820,0
20240311,191900,13703316020,9820,9820,9820,9820,0
20240311,191800,13703316020,9820,9820,9820,9820,0
20240311,191700,13703316020,9820,9820,9820,9820,0
20240311,191600,13703316020,9820,9820,9820,9820,0
20240311,191500,13703316020,9820,9820,9820,9820,0
20240311,191400,13703316020,9820,9820,9820,9820,0
20240311,191300,13703316020,9820,9820,9820,9820,0
20240311,191200,13703316020,9820,9820,9820,9820,0
20240311,191100,13703316020,9820,9820,9820,9820,0
20240311,191000,13703316020,9820,9820,9820,9820,0
20240311,190900,13703316020,9820,9820,9820,9820,0
20240311,190800,13703316020,9820,9820,9820,9820,0
20240311,190700,13703316020,9820,9820,9820,9820,0
20240311,190600,13703316020,9820,9820,9820,9820,0
20240311,190500,13703316020,9820,9820,9820,9820,0
20240311,190400,13703316020,9820,9820,9820,9820,0
20240311,190300,13703316020,9820,9820,9820,9820,0
20240311,190200,13703316020,9820,9820,9820,9820,0
20240311,190100,13703316020,9820,9820,9820,9820,0
20240311,190000,13703316020,9820,9820,9820,9820,0
20240311,185900,13703316020,9820,9820,9820,9820,0
20240311,185800,13703316020,9820,9820,9820,9820,9979
20240311,185700,13703316020,9820,9820,9820,9820,0
20240311,185600,13703316020,9820,9820,9820,9820,0
20240311,185500,13703316020,9820,9820,9820,9820,0
20240311,185400,13703316020,9820,9820,9820,9820,0
20240311,185300,13703316020,9820,9820,9820,9820,0
20240311,185200,13703316020,9820,9820,9820,9820,0
20240311,185100,13703316020,9820,9820,9820,9820,0
20240311,185000,13703316020,9820,9820,9820,9820,0
20240311,184900,13703316020,9820,9820,9820,9820,0
20240311,184800,13703316020,9820,9820,9820,9820,0
20240311,184700,13703316020,9820,9820,9820,9820,0
20240311,184600,13703316020,9820,9820,9820,9820,0
20240311,184500,13703316020,9820,9820,9820,9820,0
20240311,184400,13703316020,9820,9820,9820,9820,0
20240311,184300,13703316020,9820,9820,9820,9820,0
20240311,184200,13703316020,9820,9820,9820,9820,0
20240311,184100,13703316020,9820,9820,9820,9820,0
20240311,184000,13703316020,9820,9820,9820,9820,0
20240311,183900,13703316020,9820,9820,9820,9820,0
20240311,183800,13703316020,9820,9820,9820,9820,0
20240311,183700,13703316020,9820,9820,9820,9820,0
20240311,183600,13703316020,9820,9820,9820,9820,0
20240311,183500,13703316020,9820,9820,9820,9820,0
20240311,183400,13703316020,9820,9820,9820,9820,0
20240311,183300,13703316020,9820,9820,9820,9820,0
20240311,183200,13703316020,9820,9820,9820,9820,0
20240311,183100,13703316020,9820,9820,9820,9820,0
20240311,183000,13703316020,9820,9820,9820,9820,0
20240311,182900,13703316020,9820,9820,9820,9820,0
20240311,182800,13703316020,9820,9820,9820,9820,9979
20240311,182700,13703316020,9820,9820,9820,9820,0
20240311,182600,13703316020,9820,9820,9820,9820,0
20240311,182500,13703316020,9820,9820,9820,9820,0
20240311,182400,13703316020,9820,9820,9820,9820,0
20240311,182300,13703316020,9820,9820,9820,9820,0
20240311,182200,13703316020,9820,9820,9820,9820,0
20240311,182100,13703316020,9820,9820,9820,9820,0
20240311,182000,13703316020,9820,9820,9820,9820,0
20240311,181900,13703316020,9820,9820,9820,9820,0
20240311,181800,13703316020,9820,9820,9820,9820,0
20240311,181700,13703316020,9820,9820,9820,9820,0
20240311,181600,13703316020,9820,9820,9820,9820,0
20240311,181500,13703316020,9820,9820,9820,9820,0
20240311,181400,13703316020,9820,9820,9820,9820,0
20240311,181300,13703316020,9820,9820,9820,9820,0
20240311,181200,13703316020,9820,9820,9820,9820,0
20240311,181100,13703316020,9820,9820,9820,9820,0
20240311,181000,13703316020,9820,9820,9820,9820,0
20240311,180900,13703316020,9820,9820,9820,9820,0
20240311,180800,13703316020,9820,9820,9820,9820,0
20240311,180700,13703316020,9820,9820,9820,9820,0
20240311,180600,13703316020,9820,9820,9820,9820,0
20240311,180500,13703316020,9820,9820,9820,9820,0
20240311,180400,13703316020,9820,9820,9820,9820,0
20240311,180300,13703316020,9820,9820,9820,9820,0
20240311,180200,13703316020,9820,9820,9820,9820,0
20240311,180100,13703316020,9820,9820,9820,9820,0
20240311,180000,13703316020,9820,9820,9820,9820,0
20240311,175900,13703316020,9820,9820,9820,9820,0
20240311,175800,13703316020,9820,9820,9820,9820,9979
20240311,175700,13703316020,9820,9820,9820,9820,0
20240311,175600,13703316020,9820,9820,9820,9820,0
20240311,175500,13703316020,9820,9820,9820,9820,0
20240311,175400,13703316020,9820,9820,9820,9820,0
20240311,175300,13703316020,9820,9820,9820,9820,0
20240311,175200,13703316020,9820,9820,9820,9820,0
20240311,175100,13703316020,9820,9820,9820,9820,0
20240311,175000,13703316020,9820,9820,9820,9820,0
20240311,174900,13703316020,9820,9820,9820,9820,0
20240311,174800,13703316020,9820,9820,9820,9820,0
20240311,174700,13703316020,9820,9820,9820,9820,0
20240311,174600,13703316020,9820,9820,9820,9820,0
20240311,174500,13703316020,9820,9820,9820,9820,0
20240311,174400,13703316020,9820,9820,9820,9820,0
20240311,174300,13703316020,9820,9820,9820,9820,0
20240311,174200,13703316020,9820,9820,9820,9820,0
20240311,174100,13703316020,9820,9820,9820,9820,0
20240311,174000,13703316020,9820,9820,9820,9820,0
20240311,173900,13703316020,9820,9820,9820,9820,0
20240311,173800,13703316020,9820,9820,9820,9820,0
20240311,173700,13703316020,9820,9820,9820,9820,0
20240311,173600,13703316020,9820,9820,9820,9820,0
20240311,173500,13703316020,9820,9820,9820,9820,0
20240311,173400,13703316020,9820,9820,9820,9820,0
20240311,173300,13703316020,9820,9820,9820,9820,0
20240311,173200,13703316020,9820,9820,9820,9820,0
20240311,173100,13703316020,9820,9820,9820,9820,0
20240311,173000,13703316020,9820,9820,9820,9820,0
20240311,172900,13703316020,9820,9820,9820,9820,0
20240311,172800,13703316020,9820,9820,9820,9820,9979
20240311,172700,13703316020,9820,9820,9820,9820,0
20240311,172600,13703316020,9820,9820,9820,9820,0
20240311,172500,13703316020,9820,9820,9820,9820,0
20240311,172400,13703316020,9820,9820,9820,9820,0
20240311,172300,13703316020,9820,9820,9820,9820,0
20240311,172200,13703316020,9820,9820,9820,9820,0
20240311,172100,13703316020,9820,9820,9820,9820,0
20240311,172000,13703316020,9820,9820,9820,9820,0
20240311,171900,13703316020,9820,9820,9820,9820,0
20240311,171800,13703316020,9820,9820,9820,9820,0
20240311,171700,13703316020,9820,9820,9820,9820,0
20240311,171600,13703316020,9820,9820,9820,9820,0
20240311,171500,13703316020,9820,9820,9820,9820,0
20240311,171400,13703316020,9820,9820,9820,9820,0
20240311,171300,13703316020,9820,9820,9820,9820,0
20240311,171200,13703316020,9820,9820,9820,9820,0
20240311,171100,13703316020,9820,9820,9820,9820,0
20240311,171000,13703316020,9820,9820,9820,9820,0
20240311,170900,13703316020,9820,9820,9820,9820,0
20240311,170800,13703316020,9820,9820,9820,9820,0
20240311,170700,13703316020,9820,9820,9820,9820,0
20240311,170600,13703316020,9820,9820,9820,9820,0
20240311,170500,13703316020,9820,9820,9820,9820,0
20240311,170400,13703316020,9820,9820,9820,9820,0
20240311,170300,13703316020,9820,9820,9820,9820,0
20240311,170200,13703316020,9820,9820,9820,9820,0
20240311,170100,13703316020,9820,9820,9820,9820,0
20240311,170000,13703316020,9820,9820,9820,9820,0
20240311,165900,13703316020,9820,9820,9820,9820,0
20240311,165800,13703316020,9820,9820,9820,9820,9979
20240311,165700,13703316020,9820,9820,9820,9820,0
20240311,165600,13703316020,9820,9820,9820,9820,0
20240311,165500,13703316020,9820,9820,9820,9820,0
20240311,165400,13703316020,9820,9820,9820,9820,0
20240311,165300,13703316020,9820,9820,9820,9820,0
20240311,165200,13703316020,9820,9820,9820,9820,0
20240311,165100,13703316020,9820,9820,9820,9820,0
20240311,165000,13703316020,9820,9820,9820,9820,0
20240311,164900,13703316020,9820,9820,9820,9820,0
20240311,164800,13703316020,9820,9820,9820,9820,0
20240311,164700,13703316020,9820,9820,9820,9820,0
20240311,164600,13703316020,9820,9820,9820,9820,0
20240311,164500,13703316020,9820,9820,9820,9820,0
20240311,164400,13703316020,9820,9820,9820,9820,0
20240311,164300,13703316020,9820,9820,9820,9820,0
20240311,164200,13703316020,9820,9820,9820,9820,0
20240311,164100,13703316020,9820,9820,9820,9820,0
20240311,164000,13703316020,9820,9820,9820,9820,0
20240311,163900,13703316020,9820,9820,9820,9820,0
20240311,163800,13703316020,9820,9820,9820,9820,0
20240311,163700,13703316020,9820,9820,9820,9820,0
20240311,163600,13703316020,9820,9820,9820,9820,0
20240311,163500,13703316020,9820,9820,9820,9820,0
20240311,163400,13703316020,9820,9820,9820,9820,0
20240311,163300,13703316020,9820,9820,9820,9820,0
20240311,163200,13703316020,9820,9820,9820,9820,0
20240311,163100,13703316020,9820,9820,9820,9820,0
20240311,163000,13703316020,9820,9820,9820,9820,0
20240311,162900,13703316020,9820,9820,9820,9820,0
20240311,162800,13703316020,9820,9820,9820,9820,9979
20240311,162700,13703316020,9820,9820,9820,9820,0
20240311,162600,13703316020,9820,9820,9820,9820,0
20240311,162500,13703316020,9820,9820,9820,9820,0
20240311,162400,13703316020,9820,9820,9820,9820,0
20240311,162300,13703316020,9820,9820,9820,9820,0
20240311,162200,13703316020,9820,9820,9820,9820,0
20240311,162100,13703316020,9820,9820,9820,9820,0
20240311,162000,13703316020,9820,9820,9820,9820,0
20240311,161900,13703316020,9820,9820,9820,9820,0
20240311,161800,13703316020,9820,9820,9820,9820,0
20240311,161700,13703316020,9820,9820,9820,9820,0
20240311,161600,13703316020,9820,9820,9820,9820,0
20240311,161500,13703316020,9820,9820,9820,9820,0
20240311,161400,13703316020,9820,9820,9820,9820,0
20240311,161300,13703316020,9820,9820,9820,9820,0
20240311,161200,13703316020,9820,9820,9820,9820,0
20240311,161100,13703316020,9820,9820,9820,9820,0
20240311,161000,13703316020,9820,9820,9820,9820,0
20240311,160900,13703316020,9820,9820,9820,9820,0
20240311,160800,13703316020,9820,9820,9820,9820,0
20240311,160700,13703316020,9820,9820,9820,9820,0
20240311,160600,13703316020,9820,9820,9820,9820,0
20240311,160500,13703316020,9820,9820,9820,9820,0
20240311,160400,13703316020,9820,9820,9820,9820,0
20240311,160300,13703316020,9820,9820,9820,9820,0
20240311,160200,13703316020,9820,9820,9820,9820,0
20240311,160100,13703316020,9820,9820,9820,9820,0
20240311,160000,13703316020,9820,9820,9820,9820,0
20240311,155900,13703316020,9820,9820,9820,9820,0
20240311,155800,13703316020,9820,9820,9820,9820,9979
20240311,155700,13703316020,9820,9820,9820,9820,0
20240311,155600,13703316020,9820,9820,9820,9820,0
20240311,155500,13703316020,9820,9820,9820,9820,0
20240311,155400,13703316020,9820,9820,9820,9820,0
20240311,155300,13703316020,9820,9820,9820,9820,0
20240311,155200,13703316020,9820,9820,9820,9820,0
20240311,155100,13703316020,9820,9820,9820,9820,0
20240311,155000,13703316020,9820,9820,9820,9820,0
20240311,154900,13703316020,9820,9820,9820,9820,0
20240311,154800,13703316020,9820,9820,9820,9820,0
20240311,154700,13703316020,9820,9820,9820,9820,0
20240311,154600,13703316020,9820,9820,9820,9820,0
20240311,154500,13703316020,9820,9820,9820,9820,0
20240311,154400,13703316020,9820,9820,9820,9820,0
20240311,154300,13703316020,9820,9820,9820,9820,0
20240311,154200,13703316020,9820,9820,9820,9820,0
20240311,154100,13703316020,9820,9820,9820,9820,0
20240311,154000,13703316020,9820,9820,9820,9820,0
20240311,153900,13703316020,9820,9820,9820,9820,0
20240311,153800,13703316020,9820,9820,9820,9820,0
20240311,153700,13703316020,9820,9820,9820,9820,0
20240311,153600,13703316020,9820,9820,9820,9820,0
20240311,153500,13703316020,9820,9820,9820,9820,0
20240311,153400,13703316020,9820,9820,9820,9820,0
20240311,153300,13703316020,9820,9820,9820,9820,0
20240311,153200,13703316020,9820,9820,9820,9820,0
20240311,153100,13703316020,9820,9820,9820,9820,0
20240311,153000,13703316020,9820,9820,9820,9820,9979
20240311,152900,13605322240,9820,9820,9820,9820,0
20240311,152800,13605322240,9820,9820,9820,9820,0
20240311,152700,13605322240,9820,9820,9820,9820,0
20240311,152600,13605322240,9820,9820,9820,9820,0
20240311,152500,13605322240,9820,9820,9820,9820,0
20240311,152400,13605322240,9820,9820,9820,9820,0
20240311,152300,13605322240,9820,9820,9820,9820,0
20240311,152200,13605322240,9820,9820,9820,9820,0
20240311,152100,13605322240,9820,9820,9820,9820,0
20240311,152000,13605322240,9820,9820,9820,9820,0
20240311,151900,13605322240,9820,9830,9840,9820,2066
20240311,151800,13585021380,9830,9830,9870,9830,4369
20240311,151700,13542035490,9830,9840,9850,9830,1694
20240311,151600,13525375730,9840,9830,9840,9830,1038
20240311,151500,13515164930,9830,9850,9850,9830,5035
20240311,151400,13465625420,9870,9850,9870,9840,1731
20240311,151300,13448575810,9850,9860,9880,9840,3470
20240311,151200,13414391240,9890,9850,9890,9850,1696
20240311,151100,13397646490,9850,9870,9870,9850,1364
20240311,151000,13384201810,9870,9860,9880,9860,1415
20240311,150900,13370238990,9860,9850,9860,9850,706
20240311,150800,13363281470,9860,9840,9860,9840,2027
20240311,150700,13343317650,9840,9840,9850,9840,760
20240311,150600,13335835150,9850,9860,9870,9840,153
20240311,150500,13334328410,9870,9840,9870,9840,776
20240311,150400,13326679740,9860,9850,9860,9830,653
20240311,150300,13320252090,9860,9860,9870,9850,537
20240311,150200,13314958760,9870,9860,9870,9860,165
20240311,150100,13313330310,9870,9820,9870,9810,1117
20240311,150000,13302354210,9820,9830,9830,9820,1221
20240311,145900,13290361460,9820,9860,9870,9820,2314
20240311,145800,13267619190,9820,9840,9860,9820,5292
20240311,145700,13215531890,9820,9830,9840,9820,2376
20240311,145600,13192181930,9840,9830,9840,9830,2737
20240311,145500,13165266990,9840,9820,9850,9810,4437
20240311,145400,13121677010,9830,9850,9860,9820,29608
20240311,145300,12830593630,9840,9890,9890,9840,15276
20240311,145200,12680074820,9890,9870,9890,9870,1318
20240311,145100,12667066020,9870,9860,9870,9860,2131
20240311,145000,12646054190,9860,9870,9870,9850,4988
20240311,144900,12596849190,9870,9890,9890,9870,2873
20240311,144800,12568469420,9890,9900,9900,9880,1099
20240311,144700,12557601440,9900,9870,9900,9870,887
20240311,144600,12548838260,9880,9880,9880,9870,2136
20240311,144500,12527752630,9880,9880,9880,9870,2577
20240311,144400,12502298430,9880,9870,9880,9850,7487
20240311,144300,12428507310,9880,9870,9880,9860,2954
20240311,144200,12399357840,9880,9880,9880,9870,8953
20240311,144100,12310974110,9880,9880,9900,9880,2193
20240311,144000,12289306120,9880,9890,9900,9870,2246
20240311,143900,12267116620,9890,9880,9890,9880,3494
20240311,143800,12232583600,9880,9910,9920,9880,17969
20240311,143700,12054664940,9920,9930,9940,9920,6787
20240311,143600,11987309650,9930,9940,9940,9930,1390
20240311,143500,11973494640,9940,9960,9960,9940,3392
20240311,143400,11939740890,9970,9960,9970,9950,510
20240311,143300,11934661160,9970,9960,9970,9960,208
20240311,143200,11932588210,9970,9970,9990,9970,579
20240311,143100,11926815300,9980,9960,9990,9950,1618
20240311,143000,11910673300,9960,9950,9960,9950,1197
20240311,142900,11898752690,9950,9940,9960,9940,743
20240311,142800,11891362470,9940,9960,9960,9930,587
20240311,142700,11885527780,9960,9960,9960,9940,4874
20240311,142600,11837034530,9960,9990,9990,9960,406
20240311,142500,11832987680,9990,9960,9990,9960,115
20240311,142400,11831841660,9960,9960,9980,9960,729
20240311,142300,11824571410,9960,9960,9960,9960,996
20240311,142200,11814651250,9960,9960,9970,9950,786
20240311,142100,11806822110,9960,9960,9960,9950,1738
20240311,142000,11789511830,9960,9950,9960,9950,467
20240311,141900,11784864980,9950,9960,9960,9950,1579
20240311,141800,11769150420,9960,9950,9960,9950,800
20240311,141700,11761183200,9960,9960,9960,9950,1667
20240311,141600,11744589330,9970,9960,9980,9960,272
20240311,141500,11741879680,9960,9980,9980,9950,793
20240311,141400,11733984300,9990,9990,9990,9990,835
20240311,141300,11725642650,9990,9950,9990,9940,3237
20240311,141200,11693429240,9950,9950,9950,9940,751
20240311,141100,11685957790,9950,9950,9990,9950,313
20240311,141000,11682843360,9940,9990,9990,9940,8283
20240311,140900,11600335810,9990,9980,9990,9980,929
20240311,140800,11591063880,9980,10000,10000,9980,118
20240311,140700,11589885880,10000,9990,10000,9980,622
20240311,140600,11583670790,9990,9980,9990,9980,1649
20240311,140500,11567213760,9970,9980,9980,9970,1353
20240311,140400,11553722830,9970,9980,9980,9970,926
20240311,140300,11544490430,9980,9980,9980,9970,253
20240311,140200,11541965540,9980,9970,9980,9970,840
20240311,140100,11533588720,9970,9970,9980,9970,623
20240311,140000,11527375960,9970,9970,9980,9970,5040
20240311,135900,11477104470,9980,9980,9990,9970,1614
20240311,135800,11461007640,9980,9980,9980,9970,1426
20240311,135700,11446779350,9990,9990,9990,9970,4536
20240311,135600,11401510070,9980,9990,9990,9980,2817
20240311,135500,11373373680,10000,10000,10000,9990,1404
20240311,135400,11359337050,10000,10000,10000,9990,220
20240311,135300,11357139220,9990,10020,10020,9990,4386
20240311,135200,11313291860,10010,10030,10030,10010,890
20240311,135100,11304381940,10010,10010,10010,9990,3813
20240311,135000,11266257920,10010,10030,10030,10000,2224
20240311,134900,11243992620,10030,10050,10050,10030,1875
20240311,134800,11225174370,10040,10020,10040,10010,2523
20240311,134700,11199873870,10020,10020,10020,10020,466
20240311,134600,11195204550,10020,10020,10030,10010,1727
20240311,134500,11177909350,10020,10020,10020,10010,895
20240311,134400,11168943950,10030,10010,10030,10010,588
20240311,134300,11163054360,10010,10050,10050,10000,3883
20240311,134200,11124160340,10040,10030,10040,10030,3381
20240311,134100,11090217700,10040,10030,10040,10000,1829
20240311,134000,11071873730,10030,10000,10030,9990,8254
20240311,133900,10989256870,10000,10000,10010,10000,796
20240311,133800,10981296640,10000,9990,10010,9990,3636
20240311,133700,10944937710,9990,9990,9990,9990,5
20240311,133600,10944887760,9990,9990,9990,9990,497
20240311,133500,10939922730,9990,9970,9990,9970,378
20240311,133400,10936149450,9990,9980,9990,9970,446
20240311,133300,10931694290,9970,9990,9990,9970,2213
20240311,133200,10909612110,9990,9990,9990,9980,515
20240311,133100,10904467600,9980,9980,9990,9980,1019
20240311,133000,10894297920,9980,9990,9990,9970,1262
20240311,132900,10881703480,9990,9980,9990,9980,323
20240311,132800,10878477790,9990,9990,9990,9980,86
20240311,132700,10877618740,9980,9990,9990,9980,836
20240311,132600,10869267680,9990,9970,9990,9970,474
20240311,132500,10864537430,9980,9980,9990,9970,1328
20240311,132400,10851282580,9980,9990,10000,9980,127
20240311,132300,10850014970,10000,9990,10000,9970,2046
20240311,132200,10829571650,9990,9970,9990,9970,388
20240311,132100,10825695910,9970,9990,9990,9970,109
20240311,132000,10824607180,9990,9960,9990,9960,1638
20240311,131900,10808288180,9960,9970,9970,9960,1154
20240311,131800,10796789600,9970,9970,9970,9960,226
20240311,131700,10794537380,9970,9960,9970,9960,182
20240311,131600,10792724610,9960,9960,9970,9960,320
20240311,131500,10789536680,9970,9990,10000,9960,2683
20240311,131400,10762786470,9990,10010,10020,9990,2181
20240311,131300,10740972010,10000,10010,10010,9980,264
20240311,131200,10738334470,10000,10000,10010,9990,4115
20240311,131100,10697191070,10000,9990,10010,9990,921
20240311,131000,10687981860,9990,9960,9990,9950,3135
20240311,130900,10656701400,9960,9970,9970,9960,136
20240311,130800,10655346780,9980,9980,9980,9960,164
20240311,130700,10653711260,9960,9940,9990,9940,896
20240311,130600,10644789070,9940,9950,9950,9920,877
20240311,130500,10636077410,9950,9950,9960,9950,352
20240311,130400,10632575000,9950,9960,9970,9950,929
20240311,130300,10623322430,9970,9950,9970,9950,1575
20240311,130200,10607627740,9950,9940,9950,9930,7511
20240311,130100,10533001810,9940,9950,9960,9940,2111
20240311,130000,10512007490,9960,9970,9980,9950,3661
20240311,125900,10475539580,9970,9970,9980,9970,177
20240311,125800,10473774780,9980,9970,9980,9970,79
20240311,125700,10472986930,9980,9970,9980,9970,741
20240311,125600,10465598370,9980,9970,9990,9960,828
20240311,125500,10457339440,9990,9960,9990,9960,1678
20240311,125400,10440579410,9960,9960,9960,9960,1222
20240311,125300,10428408290,9960,9970,9970,9960,238
20240311,125200,10426035850,9960,9980,9980,9960,3059
20240311,125100,10395536120,9980,10000,10000,9980,2432
20240311,125000,10371252950,10000,10020,10020,10000,1251
20240311,124900,10358742730,10020,10020,10020,10020,1
20240311,124800,10358732710,10000,10000,10020,10000,561
20240311,124700,10353122670,9990,10000,10020,9990,511
20240311,124600,10348009720,10010,9990,10020,9990,13
20240311,124500,10347879590,9990,9990,10010,9990,763
20240311,124400,10340255860,9990,9990,9990,9990,91
20240311,124300,10339346770,10020,10020,10020,10020,1
20240311,124200,10339336750,9980,10010,10010,9980,1136
20240311,124100,10327989410,10020,10010,10020,9990,1619
20240311,124000,10311783260,9980,10010,10010,9980,8468
20240311,123900,10227173670,10010,10020,10020,10010,282
20240311,123800,10224348380,10030,10030,10030,10030,102
20240311,123700,10223325320,10030,10030,10040,10010,243
20240311,123600,10220889780,10030,10040,10050,10030,1409
20240311,123500,10206747690,10040,10020,10040,10020,1255
20240311,123400,10194154890,10010,10010,10020,10010,610
20240311,123300,10188044470,10000,10020,10020,10000,300
20240311,123200,10185041470,10020,10010,10020,10010,1227
20240311,123100,10172749780,10000,10010,10020,10000,792
20240311,123000,10164822320,10000,9990,10000,9990,1069
20240311,122900,10154133040,10000,10000,10010,10000,920
20240311,122800,10144932840,10000,10000,10000,10000,260
20240311,122700,10142332840,10000,10000,10010,10000,187
20240311,122600,10140462610,10010,10010,10010,10000,296
20240311,122500,10137501740,10000,10000,10010,9990,4166
20240311,122400,10095832210,10000,10000,10000,10000,59
20240311,122300,10095242210,10010,10010,10010,10010,824
20240311,122200,10086993970,10010,10000,10010,10000,53
20240311,122100,10086463930,10000,10000,10000,10000,597
20240311,122000,10080493930,10010,10010,10010,10000,297
20240311,121900,10077522250,10000,10010,10010,10000,745
20240311,121800,10070070100,10010,10010,10010,10000,196
20240311,121700,10068108440,10020,10010,10020,10010,624
20240311,121600,10061861300,10020,10010,10020,10010,1004
20240311,121500,10051802310,10020,10010,10020,10010,16
20240311,121400,10051642090,10010,10020,10020,10010,293
20240311,121300,10048707530,10020,10010,10020,10010,132
20240311,121200,10047385960,10010,10010,10010,10010,779
20240311,121100,10039588170,10000,10000,10010,10000,123
20240311,121000,10038356970,10010,10000,10010,10000,6
20240311,120900,10038296920,10000,10000,10010,10000,549
20240311,120800,10032805620,10010,10000,10010,10000,363
20240311,120700,10029175310,10000,10010,10010,10000,64
20240311,120600,10028535110,10010,10000,10010,10000,125
20240311,120500,10027284090,10000,10020,10020,10000,490
20240311,120400,10022381690,10010,10020,10030,10010,1182
20240311,120300,10010547470,10020,10010,10030,10010,265
20240311,120200,10007892700,10010,10010,10010,10010,389
20240311,120100,10003998810,10030,10010,10040,10010,131
20240311,120000,10002686240,10010,10040,10040,10010,587
20240311,115900,9996799510,10030,10010,10040,10010,162
20240311,115800,9995174790,10020,10040,10060,10020,4488
20240311,115700,9950139190,10030,10000,10040,9980,1651
20240311,115600,9933603360,10000,9980,10000,9980,727
20240311,115500,9926343320,9980,9990,10000,9980,571
20240311,115400,9920637570,10010,10010,10010,10000,1618
20240311,115300,9904453440,10010,9970,10010,9970,9606
20240311,115200,9808452590,9980,9980,9980,9980,17
20240311,115100,9808282930,9990,9970,9990,9970,368
20240311,115000,9804613330,9970,9990,9990,9970,223
20240311,114900,9802385580,9970,9980,9990,9970,328
20240311,114800,9799112580,9970,9990,9990,9970,629
20240311,114700,9792834530,9990,9980,9990,9980,84
20240311,114600,9791995760,9980,9950,9980,9950,35
20240311,114500,9791646760,9990,9950,9990,9950,181
20240311,114400,9789840680,9980,9980,9980,9950,242
20240311,114300,9787429290,9940,9950,9980,9940,531
20240311,114200,9782143490,9950,9930,9980,9930,1084
20240311,114100,9771357690,9920,10000,10000,9920,10847
20240311,114000,9663456520,9990,10000,10000,9990,458
20240311,113900,9658881000,9990,9990,10000,9990,690
20240311,113800,9651987800,9990,10000,10000,9970,1573
20240311,113700,9636292420,9970,9990,10000,9970,188
20240311,113600,9634415150,10000,9960,10000,9960,1797
20240311,113500,9616470030,9940,9940,9970,9940,304
20240311,113400,9613442750,9970,9940,9970,9940,265
20240311,113300,9610807620,9990,9960,9990,9940,539
20240311,113200,9605443190,9980,9960,10000,9960,1301
20240311,113100,9592458460,9960,9940,9960,9940,374
20240311,113000,9588738740,9940,9930,9940,9920,717
20240311,112900,9581621710,9930,9940,9950,9930,3015
20240311,112800,9551677080,9940,9950,9970,9940,1551
20240311,112700,9536257470,9940,9970,9980,9940,2936
20240311,112600,9507024680,9960,9990,9990,9960,797
20240311,112500,9499078850,9960,9960,9990,9960,80
20240311,112400,9498280190,9950,9970,9970,9950,1110
20240311,112300,9487226640,9960,9970,9990,9960,836
20240311,112200,9478891620,9970,9990,10000,9960,816
20240311,112100,9470755550,10000,9960,10000,9950,1277
20240311,112000,9458040630,9960,9990,10010,9960,3839
20240311,111900,9419749710,9990,9990,9990,9990,211
20240311,111800,9417641820,9990,9980,9990,9980,847
20240311,111700,9409183450,9980,9980,9980,9970,1132
20240311,111600,9397897140,9980,9980,9980,9970,1654
20240311,111500,9381391500,9980,10010,10010,9970,5152
20240311,111400,9329927540,10010,10020,10030,10010,1688
20240311,111300,9313020170,10030,10050,10050,10030,635
20240311,111200,9306644420,10050,10060,10060,10020,653
20240311,111100,9300100860,10020,10030,10070,10010,1293
20240311,111000,9287139950,10040,10070,10080,10040,14786
20240311,110900,9138447010,10070,10060,10080,10060,2874
20240311,110800,9109522260,10060,10050,10060,10040,1849
20240311,110700,9090938650,10050,10050,10050,10040,356
20240311,110600,9087361880,10050,10030,10050,10030,1027
20240311,110500,9077060480,10030,10020,10030,10010,404
20240311,110400,9073011000,10030,10060,10060,10020,1588
20240311,110300,9057072520,10070,10070,10080,10040,4984
20240311,110200,9006916190,10060,10050,10070,10050,1283
20240311,110100,8994009240,10050,10050,10070,10050,933
20240311,110000,8984630320,10060,10050,10070,10040,519
20240311,105900,8979415690,10050,10030,10080,10030,1502
20240311,105800,8964315710,10050,10020,10050,10020,3802
20240311,105700,8926192130,10020,10010,10030,10010,826
20240311,105600,8917918730,10000,10010,10010,9990,2099
20240311,105500,8896925960,10010,10040,10050,10010,1818
20240311,105400,8878699300,10030,10050,10050,10020,2854
20240311,105300,8850056250,10040,10080,10080,10040,345
20240311,105200,8846582330,10080,10030,10100,10030,1886
20240311,105100,8827616150,10040,10040,10090,10020,3444
20240311,105000,8793034660,10040,10110,10110,10040,2426
20240311,104900,8768598570,10110,10050,10130,10040,8717
20240311,104800,8680613370,10040,10040,10060,10020,1330
20240311,104700,8667263180,10030,10040,10100,10030,8756
20240311,104600,8579220700,10030,10000,10030,10000,3190
20240311,104500,8547260040,10010,9990,10010,9980,863
20240311,104400,8538634380,9980,10000,10000,9980,916
20240311,104300,8529487060,10000,10000,10010,10000,452
20240311,104200,8524966020,10000,10000,10010,10000,2229
20240311,104100,8502674400,10010,10020,10020,9990,1743
20240311,104000,8485242380,10020,10010,10030,10000,1204
20240311,103900,8473192780,10010,10020,10030,10000,3200
20240311,103800,8441154160,10020,10020,10030,10000,2296
20240311,103700,8418142720,10010,10000,10010,10000,736
20240311,103600,8410778670,10000,10000,10010,10000,1271
20240311,103500,8398066010,10000,10000,10020,9980,2483
20240311,103400,8373234600,10000,9990,10000,9960,3378
20240311,103300,8339509840,10000,9950,10000,9950,3855
20240311,103200,8301050080,9950,9950,9950,9920,1461
20240311,103100,8286513780,9950,9910,9950,9910,1894
20240311,103000,8267683490,9940,9940,9940,9910,3752
20240311,102900,8230442720,9940,9970,9970,9940,2376
20240311,102800,8206798620,9960,9950,9970,9950,801
20240311,102700,8198816060,9950,9940,9960,9940,1720
20240311,102600,8181701000,9950,9970,9970,9940,2392
20240311,102500,8157901740,9960,9940,9960,9940,2798
20240311,102400,8130058970,9950,9940,9950,9940,1079
20240311,102300,8119326710,9950,9920,9950,9920,2068
20240311,102200,8098792240,9920,9940,9940,9900,4247
20240311,102100,8056659480,9940,9910,9950,9900,2320
20240311,102000,8033627720,9910,9880,9910,9870,4386
20240311,101900,7990271150,9880,9880,9900,9850,9578
20240311,101800,7895764030,9900,9900,9910,9880,2575
20240311,101700,7870307410,9910,9900,9910,9890,7007
20240311,101600,7800948900,9900,9930,9940,9900,2271
20240311,101500,7778422600,9940,9930,9950,9920,3025
20240311,101400,7748379330,9950,9930,9950,9910,3429
20240311,101300,7714310450,9930,9920,9930,9900,3061
20240311,101200,7683965170,9920,9890,9920,9890,2841
20240311,101100,7655845950,9880,9890,9900,9870,3668
20240311,101000,7619620490,9890,9910,9910,9880,3463
20240311,100900,7585358200,9910,9830,9910,9820,13236
20240311,100800,7455007760,9850,9870,9870,9840,11520
20240311,100700,7341450010,9870,9900,9910,9870,13998
20240311,100600,7203062190,9910,9930,9950,9900,9130
20240311,100500,7112562010,9940,9940,9960,9930,2514
20240311,100400,7087572100,9940,9980,9990,9930,12036
20240311,100300,6967728340,9980,9990,10010,9970,6017
20240311,100200,6907651640,10000,10030,10030,9990,2048
20240311,100100,6887172690,10010,9980,10010,9970,4330
20240311,100000,6843940180,9980,10020,10020,9970,13744
20240311,095900,6706604860,10010,10040,10040,10010,4400
20240311,095800,6662484760,10040,10040,10040,10030,1029
20240311,095700,6652157950,10040,10050,10050,10040,1980
20240311,095600,6632275260,10050,10050,10060,10050,2008
20240311,095500,6612094620,10050,10080,10080,10030,3456
20240311,095400,6577374660,10070,10070,10090,10070,3793
20240311,095300,6539173510,10080,10060,10080,10050,1754
20240311,095200,6521518290,10060,10110,10110,10060,1513
20240311,095100,6506256100,10110,10170,10170,10110,4185
20240311,095000,6463878490,10170,10160,10180,10130,3966
20240311,094900,6423597940,10160,10150,10170,10150,912
20240311,094800,6414332560,10140,10130,10180,10130,9587
20240311,094700,6316912930,10130,10130,10150,10120,1874
20240311,094600,6297930360,10130,10130,10140,10120,2701
20240311,094500,6270559910,10130,10130,10130,10120,1538
20240311,094400,6254980510,10130,10150,10150,10120,2291
20240311,094300,6231768880,10150,10130,10160,10130,2180
20240311,094200,6209662580,10160,10160,10180,10120,3417
20240311,094100,6175004630,10160,10150,10200,10120,13485
20240311,094000,6037712600,10150,10120,10170,10100,8606
20240311,093900,5950512140,10140,10060,10140,10050,6938
20240311,093800,5880483230,10040,10040,10070,10040,1191
20240311,093700,5868514260,10070,10060,10080,10030,6724
20240311,093600,5800956940,10060,10060,10080,10060,1387
20240311,093500,5787002720,10060,10050,10100,10050,2315
20240311,093400,5763689650,10050,10010,10060,10000,2393
20240311,093300,5739708120,10010,10040,10050,10010,7623
20240311,093200,5663262680,10050,10070,10070,10040,6786
20240311,093100,5595062010,10070,10110,10120,10040,9519
20240311,093000,5498970810,10110,10130,10140,10110,3137
20240311,092900,5467218010,10130,10090,10160,10090,7702
20240311,092800,5389222730,10090,10100,10110,10090,3229
20240311,092700,5356633150,10100,10100,10130,10060,2486
20240311,092600,5331537990,10060,10130,10130,10030,7922
20240311,092500,5251753860,10120,10110,10120,10090,3400
20240311,092400,5217391090,10110,10040,10110,10030,5192
20240311,092300,5165155510,10040,10090,10100,10030,6854
20240311,092200,5096229880,10080,10140,10140,10050,7133
20240311,092100,5024265480,10140,10100,10140,10070,4499
20240311,092000,4978859130,10100,10190,10200,10070,54954
20240311,091900,4423461320,10190,10120,10200,10120,10866
20240311,091800,4313092720,10140,10150,10160,10120,8194
20240311,091700,4229960980,10150,10160,10170,10150,3890
20240311,091600,4190444020,10160,10210,10230,10160,16805
20240311,091500,4019037860,10210,10200,10240,10190,15598
20240311,091400,3859524540,10200,10190,10250,10190,21769
20240311,091300,3636957050,10180,10180,10200,10100,10236
20240311,091200,3533115100,10180,10250,10250,10130,23588
20240311,091100,3293107850,10240,10190,10270,10170,26232
20240311,091000,3024621240,10210,10210,10240,10170,29369
20240311,090900,2724915470,10210,10210,10240,10160,17886
20240311,090800,2542447920,10240,10230,10270,10190,37971
20240311,090700,2154076460,10230,10120,10230,10080,42727
20240311,090600,1719910760,10120,10070,10120,10030,20793
20240311,090500,1510073800,10030,10030,10070,9980,14602
20240311,090400,1363867970,10070,10090,10110,10020,27912
20240311,090300,1082448310,10080,10060,10100,10010,23374
20240311,090200,847123780,10050,10050,10120,10030,22652
20240311,090100,618763090,10010,9910,10080,9910,30834
20240311,090000,310203340,9900,9950,10040,9900,28196