stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192700,3853743320,9290,9290,9290,9290,3199
20240325,192600,3853743320,9290,9290,9290,9290,0
20240325,192500,3853743320,9290,9290,9290,9290,0
20240325,192400,3853743320,9290,9290,9290,9290,0
20240325,192300,3853743320,9290,9290,9290,9290,0
20240325,192200,3853743320,9290,9290,9290,9290,0
20240325,192100,3853743320,9290,9290,9290,9290,0
20240325,192000,3853743320,9290,9290,9290,9290,0
20240325,191900,3853743320,9290,9290,9290,9290,0
20240325,191800,3853743320,9290,9290,9290,9290,0
20240325,191700,3853743320,9290,9290,9290,9290,0
20240325,191600,3853743320,9290,9290,9290,9290,0
20240325,191500,3853743320,9290,9290,9290,9290,0
20240325,191400,3853743320,9290,9290,9290,9290,0
20240325,191300,3853743320,9290,9290,9290,9290,0
20240325,191200,3853743320,9290,9290,9290,9290,0
20240325,191100,3853743320,9290,9290,9290,9290,0
20240325,191000,3853743320,9290,9290,9290,9290,0
20240325,190900,3853743320,9290,9290,9290,9290,0
20240325,190800,3853743320,9290,9290,9290,9290,0
20240325,190700,3853743320,9290,9290,9290,9290,0
20240325,190600,3853743320,9290,9290,9290,9290,0
20240325,190500,3853743320,9290,9290,9290,9290,0
20240325,190400,3853743320,9290,9290,9290,9290,0
20240325,190300,3853743320,9290,9290,9290,9290,0
20240325,190200,3853743320,9290,9290,9290,9290,0
20240325,190100,3853743320,9290,9290,9290,9290,0
20240325,190000,3853743320,9290,9290,9290,9290,0
20240325,185900,3853743320,9290,9290,9290,9290,0
20240325,185800,3853743320,9290,9290,9290,9290,0
20240325,185700,3853743320,9290,9290,9290,9290,3199
20240325,185600,3853743320,9290,9290,9290,9290,0
20240325,185500,3853743320,9290,9290,9290,9290,0
20240325,185400,3853743320,9290,9290,9290,9290,0
20240325,185300,3853743320,9290,9290,9290,9290,0
20240325,185200,3853743320,9290,9290,9290,9290,0
20240325,185100,3853743320,9290,9290,9290,9290,0
20240325,185000,3853743320,9290,9290,9290,9290,0
20240325,184900,3853743320,9290,9290,9290,9290,0
20240325,184800,3853743320,9290,9290,9290,9290,0
20240325,184700,3853743320,9290,9290,9290,9290,0
20240325,184600,3853743320,9290,9290,9290,9290,0
20240325,184500,3853743320,9290,9290,9290,9290,0
20240325,184400,3853743320,9290,9290,9290,9290,0
20240325,184300,3853743320,9290,9290,9290,9290,0
20240325,184200,3853743320,9290,9290,9290,9290,0
20240325,184100,3853743320,9290,9290,9290,9290,0
20240325,184000,3853743320,9290,9290,9290,9290,0
20240325,183900,3853743320,9290,9290,9290,9290,0
20240325,183800,3853743320,9290,9290,9290,9290,0
20240325,183700,3853743320,9290,9290,9290,9290,0
20240325,183600,3853743320,9290,9290,9290,9290,0
20240325,183500,3853743320,9290,9290,9290,9290,0
20240325,183400,3853743320,9290,9290,9290,9290,0
20240325,183300,3853743320,9290,9290,9290,9290,0
20240325,183200,3853743320,9290,9290,9290,9290,0
20240325,183100,3853743320,9290,9290,9290,9290,0
20240325,183000,3853743320,9290,9290,9290,9290,0
20240325,182900,3853743320,9290,9290,9290,9290,0
20240325,182800,3853743320,9290,9290,9290,9290,0
20240325,182700,3853743320,9290,9290,9290,9290,3199
20240325,182600,3853743320,9290,9290,9290,9290,0
20240325,182500,3853743320,9290,9290,9290,9290,0
20240325,182400,3853743320,9290,9290,9290,9290,0
20240325,182300,3853743320,9290,9290,9290,9290,0
20240325,182200,3853743320,9290,9290,9290,9290,0
20240325,182100,3853743320,9290,9290,9290,9290,0
20240325,182000,3853743320,9290,9290,9290,9290,0
20240325,181900,3853743320,9290,9290,9290,9290,0
20240325,181800,3853743320,9290,9290,9290,9290,0
20240325,181700,3853743320,9290,9290,9290,9290,0
20240325,181600,3853743320,9290,9290,9290,9290,0
20240325,181500,3853743320,9290,9290,9290,9290,0
20240325,181400,3853743320,9290,9290,9290,9290,0
20240325,181300,3853743320,9290,9290,9290,9290,0
20240325,181200,3853743320,9290,9290,9290,9290,0
20240325,181100,3853743320,9290,9290,9290,9290,0
20240325,181000,3853743320,9290,9290,9290,9290,0
20240325,180900,3853743320,9290,9290,9290,9290,0
20240325,180800,3853743320,9290,9290,9290,9290,0
20240325,180700,3853743320,9290,9290,9290,9290,0
20240325,180600,3853743320,9290,9290,9290,9290,0
20240325,180500,3853743320,9290,9290,9290,9290,0
20240325,180400,3853743320,9290,9290,9290,9290,0
20240325,180300,3853743320,9290,9290,9290,9290,0
20240325,180200,3853743320,9290,9290,9290,9290,0
20240325,180100,3853743320,9290,9290,9290,9290,0
20240325,180000,3853743320,9290,9290,9290,9290,0
20240325,175900,3853743320,9290,9290,9290,9290,0
20240325,175800,3853743320,9290,9290,9290,9290,0
20240325,175700,3853743320,9290,9290,9290,9290,3199
20240325,175600,3853743320,9290,9290,9290,9290,0
20240325,175500,3853743320,9290,9290,9290,9290,0
20240325,175400,3853743320,9290,9290,9290,9290,0
20240325,175300,3853743320,9290,9290,9290,9290,0
20240325,175200,3853743320,9290,9290,9290,9290,0
20240325,175100,3853743320,9290,9290,9290,9290,0
20240325,175000,3853743320,9290,9290,9290,9290,0
20240325,174900,3853743320,9290,9290,9290,9290,0
20240325,174800,3853743320,9290,9290,9290,9290,0
20240325,174700,3853743320,9290,9290,9290,9290,0
20240325,174600,3853743320,9290,9290,9290,9290,0
20240325,174500,3853743320,9290,9290,9290,9290,0
20240325,174400,3853743320,9290,9290,9290,9290,0
20240325,174300,3853743320,9290,9290,9290,9290,0
20240325,174200,3853743320,9290,9290,9290,9290,0
20240325,174100,3853743320,9290,9290,9290,9290,0
20240325,174000,3853743320,9290,9290,9290,9290,0
20240325,173900,3853743320,9290,9290,9290,9290,0
20240325,173800,3853743320,9290,9290,9290,9290,0
20240325,173700,3853743320,9290,9290,9290,9290,0
20240325,173600,3853743320,9290,9290,9290,9290,0
20240325,173500,3853743320,9290,9290,9290,9290,0
20240325,173400,3853743320,9290,9290,9290,9290,0
20240325,173300,3853743320,9290,9290,9290,9290,0
20240325,173200,3853743320,9290,9290,9290,9290,0
20240325,173100,3853743320,9290,9290,9290,9290,0
20240325,173000,3853743320,9290,9290,9290,9290,0
20240325,172900,3853743320,9290,9290,9290,9290,0
20240325,172800,3853743320,9290,9290,9290,9290,0
20240325,172700,3853743320,9290,9290,9290,9290,3199
20240325,172600,3853743320,9290,9290,9290,9290,0
20240325,172500,3853743320,9290,9290,9290,9290,0
20240325,172400,3853743320,9290,9290,9290,9290,0
20240325,172300,3853743320,9290,9290,9290,9290,0
20240325,172200,3853743320,9290,9290,9290,9290,0
20240325,172100,3853743320,9290,9290,9290,9290,0
20240325,172000,3853743320,9290,9290,9290,9290,0
20240325,171900,3853743320,9290,9290,9290,9290,0
20240325,171800,3853743320,9290,9290,9290,9290,0
20240325,171700,3853743320,9290,9290,9290,9290,0
20240325,171600,3853743320,9290,9290,9290,9290,0
20240325,171500,3853743320,9290,9290,9290,9290,0
20240325,171400,3853743320,9290,9290,9290,9290,0
20240325,171300,3853743320,9290,9290,9290,9290,0
20240325,171200,3853743320,9290,9290,9290,9290,0
20240325,171100,3853743320,9290,9290,9290,9290,0
20240325,171000,3853743320,9290,9290,9290,9290,0
20240325,170900,3853743320,9290,9290,9290,9290,0
20240325,170800,3853743320,9290,9290,9290,9290,0
20240325,170700,3853743320,9290,9290,9290,9290,0
20240325,170600,3853743320,9290,9290,9290,9290,0
20240325,170500,3853743320,9290,9290,9290,9290,0
20240325,170400,3853743320,9290,9290,9290,9290,0
20240325,170300,3853743320,9290,9290,9290,9290,0
20240325,170200,3853743320,9290,9290,9290,9290,0
20240325,170100,3853743320,9290,9290,9290,9290,0
20240325,170000,3853743320,9290,9290,9290,9290,0
20240325,165900,3853743320,9290,9290,9290,9290,0
20240325,165800,3853743320,9290,9290,9290,9290,0
20240325,165700,3853743320,9290,9290,9290,9290,3199
20240325,165600,3853743320,9290,9290,9290,9290,0
20240325,165500,3853743320,9290,9290,9290,9290,0
20240325,165400,3853743320,9290,9290,9290,9290,0
20240325,165300,3853743320,9290,9290,9290,9290,0
20240325,165200,3853743320,9290,9290,9290,9290,0
20240325,165100,3853743320,9290,9290,9290,9290,0
20240325,165000,3853743320,9290,9290,9290,9290,0
20240325,164900,3853743320,9290,9290,9290,9290,0
20240325,164800,3853743320,9290,9290,9290,9290,0
20240325,164700,3853743320,9290,9290,9290,9290,0
20240325,164600,3853743320,9290,9290,9290,9290,0
20240325,164500,3853743320,9290,9290,9290,9290,0
20240325,164400,3853743320,9290,9290,9290,9290,0
20240325,164300,3853743320,9290,9290,9290,9290,0
20240325,164200,3853743320,9290,9290,9290,9290,0
20240325,164100,3853743320,9290,9290,9290,9290,0
20240325,164000,3853743320,9290,9290,9290,9290,0
20240325,163900,3853743320,9290,9290,9290,9290,0
20240325,163800,3853743320,9290,9290,9290,9290,0
20240325,163700,3853743320,9290,9290,9290,9290,0
20240325,163600,3853743320,9290,9290,9290,9290,0
20240325,163500,3853743320,9290,9290,9290,9290,0
20240325,163400,3853743320,9290,9290,9290,9290,0
20240325,163300,3853743320,9290,9290,9290,9290,0
20240325,163200,3853743320,9290,9290,9290,9290,0
20240325,163100,3853743320,9290,9290,9290,9290,0
20240325,163000,3853743320,9290,9290,9290,9290,0
20240325,162900,3853743320,9290,9290,9290,9290,0
20240325,162800,3853743320,9290,9290,9290,9290,0
20240325,162700,3853743320,9290,9290,9290,9290,3199
20240325,162600,3853743320,9290,9290,9290,9290,0
20240325,162500,3853743320,9290,9290,9290,9290,0
20240325,162400,3853743320,9290,9290,9290,9290,0
20240325,162300,3853743320,9290,9290,9290,9290,0
20240325,162200,3853743320,9290,9290,9290,9290,0
20240325,162100,3853743320,9290,9290,9290,9290,0
20240325,162000,3853743320,9290,9290,9290,9290,0
20240325,161900,3853743320,9290,9290,9290,9290,0
20240325,161800,3853743320,9290,9290,9290,9290,0
20240325,161700,3853743320,9290,9290,9290,9290,0
20240325,161600,3853743320,9290,9290,9290,9290,0
20240325,161500,3853743320,9290,9290,9290,9290,0
20240325,161400,3853743320,9290,9290,9290,9290,0
20240325,161300,3853743320,9290,9290,9290,9290,0
20240325,161200,3853743320,9290,9290,9290,9290,0
20240325,161100,3853743320,9290,9290,9290,9290,0
20240325,161000,3853743320,9290,9290,9290,9290,0
20240325,160900,3853743320,9290,9290,9290,9290,0
20240325,160800,3853743320,9290,9290,9290,9290,0
20240325,160700,3853743320,9290,9290,9290,9290,0
20240325,160600,3853743320,9290,9290,9290,9290,0
20240325,160500,3853743320,9290,9290,9290,9290,0
20240325,160400,3853743320,9290,9290,9290,9290,0
20240325,160300,3853743320,9290,9290,9290,9290,0
20240325,160200,3853743320,9290,9290,9290,9290,0
20240325,160100,3853743320,9290,9290,9290,9290,0
20240325,160000,3853743320,9290,9290,9290,9290,0
20240325,155900,3853743320,9290,9290,9290,9290,0
20240325,155800,3853743320,9290,9290,9290,9290,0
20240325,155700,3853743320,9290,9290,9290,9290,3199
20240325,155600,3853743320,9290,9290,9290,9290,0
20240325,155500,3853743320,9290,9290,9290,9290,0
20240325,155400,3853743320,9290,9290,9290,9290,0
20240325,155300,3853743320,9290,9290,9290,9290,0
20240325,155200,3853743320,9290,9290,9290,9290,0
20240325,155100,3853743320,9290,9290,9290,9290,0
20240325,155000,3853743320,9290,9290,9290,9290,0
20240325,154900,3853743320,9290,9290,9290,9290,0
20240325,154800,3853743320,9290,9290,9290,9290,0
20240325,154700,3853743320,9290,9290,9290,9290,0
20240325,154600,3853743320,9290,9290,9290,9290,0
20240325,154500,3853743320,9290,9290,9290,9290,0
20240325,154400,3853743320,9290,9290,9290,9290,0
20240325,154300,3853743320,9290,9290,9290,9290,0
20240325,154200,3853743320,9290,9290,9290,9290,0
20240325,154100,3853743320,9290,9290,9290,9290,0
20240325,154000,3853743320,9290,9290,9290,9290,0
20240325,153900,3853743320,9290,9290,9290,9290,0
20240325,153800,3853743320,9290,9290,9290,9290,0
20240325,153700,3853743320,9290,9290,9290,9290,0
20240325,153600,3853743320,9290,9290,9290,9290,0
20240325,153500,3853743320,9290,9290,9290,9290,0
20240325,153400,3853743320,9290,9290,9290,9290,0
20240325,153300,3853743320,9290,9290,9290,9290,0
20240325,153200,3853743320,9290,9290,9290,9290,0
20240325,153100,3853743320,9290,9290,9290,9290,0
20240325,153000,3853743320,9290,9290,9290,9290,3199
20240325,152900,3824024610,9300,9300,9300,9300,0
20240325,152800,3824024610,9300,9300,9300,9300,0
20240325,152700,3824024610,9300,9300,9300,9300,0
20240325,152600,3824024610,9300,9300,9300,9300,0
20240325,152500,3824024610,9300,9300,9300,9300,0
20240325,152400,3824024610,9300,9300,9300,9300,0
20240325,152300,3824024610,9300,9300,9300,9300,0
20240325,152200,3824024610,9300,9300,9300,9300,0
20240325,152100,3824024610,9300,9300,9300,9300,0
20240325,152000,3824024610,9300,9300,9300,9300,0
20240325,151900,3824024610,9300,9280,9300,9270,463
20240325,151800,3819728130,9270,9270,9280,9270,1396
20240325,151700,3806781820,9280,9280,9280,9270,2684
20240325,151600,3781901050,9280,9280,9290,9270,149
20240325,151500,3780518330,9300,9290,9300,9270,1639
20240325,151400,3765301450,9300,9290,9300,9280,3465
20240325,151300,3733119150,9290,9300,9300,9290,1361
20240325,151200,3720471050,9300,9300,9310,9300,385
20240325,151100,3716890540,9300,9310,9310,9300,4868
20240325,151000,3671617640,9310,9310,9310,9310,1053
20240325,150900,3661814210,9310,9310,9310,9300,404
20240325,150800,3658053670,9310,9310,9310,9300,1363
20240325,150700,3645364180,9310,9300,9310,9300,314
20240325,150600,3642443830,9300,9310,9310,9300,329
20240325,150500,3639383530,9300,9310,9310,9300,84
20240325,150400,3638601590,9310,9310,9310,9310,22
20240325,150300,3638396770,9300,9310,9310,9300,350
20240325,150200,3635138910,9310,9310,9310,9300,2202
20240325,150100,3614658590,9310,9300,9310,9300,600
20240325,150000,3609078090,9300,9310,9310,9300,104
20240325,145900,3608110700,9320,9310,9320,9300,851
20240325,145800,3600191250,9300,9320,9320,9300,212
20240325,145700,3598219190,9310,9320,9320,9300,958
20240325,145600,3589302220,9320,9320,9320,9320,6
20240325,145500,3589246300,9320,9320,9320,9310,230
20240325,145400,3587104700,9320,9310,9320,9310,55
20240325,145300,3586592630,9310,9310,9310,9310,507
20240325,145200,3581872460,9310,9310,9310,9310,443
20240325,145100,3577748130,9310,9310,9310,9310,145
20240325,145000,3576398180,9310,9310,9310,9310,597
20240325,144900,3570840110,9310,9310,9310,9300,147
20240325,144800,3569471740,9310,9310,9310,9310,290
20240325,144700,3566771840,9310,9310,9310,9310,303
20240325,144600,3563950910,9310,9310,9310,9310,300
20240325,144500,3561157910,9310,9310,9320,9310,1061
20240325,144400,3551279900,9300,9310,9310,9300,136
20240325,144300,3550014770,9320,9300,9320,9300,218
20240325,144200,3547986210,9300,9300,9310,9300,719
20240325,144100,3541292610,9310,9310,9310,9310,739
20240325,144000,3534412520,9310,9300,9310,9300,2
20240325,143900,3534393910,9310,9300,9310,9300,283
20240325,143800,3531760130,9310,9310,9310,9300,516
20240325,143700,3526961170,9310,9310,9310,9300,315
20240325,143600,3524030520,9300,9310,9310,9300,377
20240325,143500,3520521730,9310,9310,9320,9310,119
20240325,143400,3519413830,9310,9310,9310,9310,306
20240325,143300,3516564970,9310,9310,9310,9310,6
20240325,143200,3516509110,9310,9310,9310,9310,666
20240325,143100,3510308650,9300,9310,9310,9300,67
20240325,143000,3509684920,9310,9310,9310,9300,625
20240325,142900,3503866180,9300,9300,9300,9300,133
20240325,142800,3502629280,9300,9300,9300,9300,101
20240325,142700,3501689980,9310,9310,9310,9310,714
20240325,142600,3495042640,9310,9310,9310,9310,29
20240325,142500,3494772650,9310,9300,9310,9290,333
20240325,142400,3491674080,9290,9290,9290,9280,674
20240325,142300,3485414920,9290,9310,9310,9290,1153
20240325,142200,3474698340,9300,9310,9310,9300,390
20240325,142100,3471070950,9310,9310,9310,9310,24
20240325,142000,3470847510,9310,9300,9310,9300,118
20240325,141900,3469749510,9310,9310,9310,9310,34
20240325,141800,3469432970,9310,9310,9320,9310,1405
20240325,141700,3456352120,9310,9320,9320,9310,201
20240325,141600,3454480800,9310,9310,9310,9310,152
20240325,141500,3453065680,9310,9310,9310,9310,179
20240325,141400,3451399190,9310,9310,9320,9310,437
20240325,141300,3447330710,9310,9310,9310,9310,31
20240325,141200,3447042100,9320,9300,9320,9300,152
20240325,141100,3445627260,9300,9300,9300,9300,458
20240325,141000,3441367860,9300,9300,9300,9300,156
20240325,140900,3439917060,9300,9290,9300,9290,334
20240325,140800,3436810870,9290,9290,9290,9290,20
20240325,140700,3436625070,9290,9310,9310,9290,157
20240325,140600,3435165240,9310,9290,9310,9290,1124
20240325,140500,3424714640,9290,9290,9290,9290,6
20240325,140400,3424658900,9280,9280,9280,9270,237
20240325,140300,3422459810,9280,9270,9280,9260,2071
20240325,140200,3403252510,9270,9270,9270,9270,1432
20240325,140100,3389977870,9270,9270,9270,9260,488
20240325,140000,3385456170,9270,9270,9270,9260,698
20240325,135900,3378990710,9270,9270,9270,9260,677
20240325,135800,3372715790,9270,9280,9280,9260,829
20240325,135700,3365033650,9280,9280,9280,9260,1444
20240325,135600,3351637810,9280,9280,9280,9260,4789
20240325,135500,3307270870,9270,9280,9280,9260,651
20240325,135400,3301236550,9280,9280,9280,9280,55
20240325,135300,3300726150,9280,9270,9280,9270,32
20240325,135200,3300429410,9270,9260,9270,9260,564
20240325,135100,3295203060,9270,9270,9270,9260,3295
20240325,135000,3264676410,9270,9270,9280,9270,379
20240325,134900,3261163060,9270,9280,9280,9270,137
20240325,134800,3259893060,9280,9260,9280,9260,1205
20240325,134700,3248734660,9260,9280,9280,9260,2843
20240325,134600,3222386600,9280,9300,9300,9280,14243
20240325,134500,3090023890,9310,9310,9320,9300,704
20240325,134400,3083471080,9320,9310,9320,9300,470
20240325,134300,3079095390,9310,9310,9310,9310,2250
20240325,134200,3058147890,9310,9310,9320,9310,290
20240325,134100,3055447910,9310,9310,9310,9300,682
20240325,134000,3049101150,9310,9310,9310,9300,680
20240325,133900,3042775350,9300,9310,9320,9300,1555
20240325,133800,3028300260,9310,9320,9320,9310,18
20240325,133700,3028132530,9310,9320,9320,9310,7351
20240325,133600,2959692400,9330,9330,9330,9330,22
20240325,133500,2959487140,9320,9330,9330,9320,7
20240325,133400,2959421870,9330,9320,9330,9320,144
20240325,133300,2958079490,9320,9320,9320,9320,274
20240325,133200,2955525810,9320,9320,9320,9320,182
20240325,133100,2953829570,9310,9330,9330,9310,3308
20240325,133000,2923000110,9330,9320,9330,9320,279
20240325,132900,2920399090,9330,9320,9330,9320,415
20240325,132800,2916528670,9320,9330,9330,9320,569
20240325,132700,2911224980,9330,9330,9330,9330,87
20240325,132600,2910413270,9330,9330,9330,9330,251
20240325,132500,2908071440,9330,9330,9330,9320,123
20240325,132400,2906924930,9330,9350,9350,9330,3488
20240325,132300,2874361070,9350,9340,9350,9340,529
20240325,132200,2869419860,9340,9350,9350,9340,155
20240325,132100,2867972010,9350,9340,9350,9340,232
20240325,132000,2865803520,9340,9350,9350,9340,36
20240325,131900,2865467240,9330,9340,9340,9330,1796
20240325,131800,2848704260,9350,9350,9350,9350,36
20240325,131700,2848367660,9350,9360,9360,9350,675
20240325,131600,2842056380,9360,9370,9370,9360,45
20240325,131500,2841635050,9370,9360,9370,9360,386
20240325,131400,2838021660,9370,9360,9380,9350,205
20240325,131300,2836101250,9360,9360,9360,9360,216
20240325,131200,2834079490,9350,9360,9360,9350,799
20240325,131100,2826607560,9360,9350,9360,9350,377
20240325,131000,2823081810,9350,9360,9360,9350,393
20240325,130900,2819407190,9360,9360,9360,9360,503
20240325,130800,2814699110,9360,9360,9360,9340,75
20240325,130700,2813997390,9360,9360,9360,9360,214
20240325,130600,2811994350,9360,9340,9360,9340,538
20240325,130500,2806969390,9340,9360,9360,9340,2454
20240325,130400,2784030540,9360,9360,9360,9350,1019
20240325,130300,2774502740,9360,9360,9380,9350,1667
20240325,130200,2758900030,9360,9370,9370,9360,527
20240325,130100,2753965040,9370,9380,9380,9370,28
20240325,130000,2753702620,9380,9380,9380,9370,377
20240325,125900,2750166410,9380,9380,9380,9370,7
20240325,125800,2750100780,9360,9370,9380,9360,159
20240325,125700,2748610490,9370,9380,9380,9360,31
20240325,125600,2748320100,9370,9370,9370,9370,424
20240325,125500,2744347220,9370,9360,9380,9360,662
20240325,125400,2738145270,9370,9380,9380,9360,15
20240325,125300,2738004690,9360,9380,9380,9360,212
20240325,125200,2736018900,9360,9370,9380,9360,4127
20240325,125100,2697348610,9370,9380,9380,9370,75
20240325,125000,2696645830,9380,9380,9380,9380,42
20240325,124900,2696251870,9380,9380,9380,9380,0
20240325,124800,2696251870,9380,9380,9380,9380,648
20240325,124700,2690173630,9380,9380,9380,9380,825
20240325,124600,2682435130,9380,9390,9390,9380,323
20240325,124500,2679405280,9390,9390,9390,9380,321
20240325,124400,2676393590,9390,9380,9390,9380,1010
20240325,124300,2666919690,9390,9390,9400,9390,245
20240325,124200,2664619120,9390,9390,9390,9390,30
20240325,124100,2664337420,9380,9390,9390,9380,45
20240325,124000,2663915290,9380,9390,9390,9380,419
20240325,123900,2659984060,9390,9390,9390,9390,1680
20240325,123800,2644208860,9390,9390,9400,9390,1622
20240325,123700,2628978230,9390,9400,9400,9390,1045
20240325,123600,2619161680,9400,9390,9400,9390,170
20240325,123500,2617564880,9400,9400,9400,9400,40
20240325,123400,2617188880,9400,9400,9400,9400,50
20240325,123300,2616718880,9390,9390,9390,9390,317
20240325,123200,2613742250,9390,9400,9400,9390,1315
20240325,123100,2601394370,9390,9400,9400,9390,871
20240325,123000,2593210190,9400,9400,9400,9390,78
20240325,122900,2592477040,9400,9400,9400,9400,47
20240325,122800,2592035240,9400,9400,9400,9400,10
20240325,122700,2591941240,9400,9400,9400,9390,887
20240325,122600,2583610140,9400,9400,9400,9400,382
20240325,122500,2580019340,9400,9390,9400,9390,882
20240325,122400,2571730640,9390,9390,9400,9390,553
20240325,122300,2566537890,9390,9400,9400,9390,419
20240325,122200,2562603140,9400,9400,9400,9400,51
20240325,122100,2562123740,9400,9400,9400,9390,1253
20240325,122000,2550345580,9400,9400,9400,9390,274
20240325,121900,2547771690,9400,9410,9410,9390,1867
20240325,121800,2530218230,9410,9410,9410,9410,275
20240325,121700,2527630480,9410,9410,9420,9410,132
20240325,121600,2526388210,9420,9410,9420,9410,300
20240325,121500,2523565110,9410,9410,9410,9410,100
20240325,121400,2522624110,9410,9410,9410,9410,192
20240325,121300,2520817390,9410,9400,9410,9400,18
20240325,121200,2520648090,9410,9400,9410,9400,102
20240325,121100,2519689240,9400,9400,9400,9400,123
20240325,121000,2518533040,9400,9400,9420,9400,1362
20240325,120900,2505729880,9400,9420,9420,9400,809
20240325,120800,2498113830,9410,9410,9410,9410,141
20240325,120700,2496787020,9410,9410,9410,9410,0
20240325,120600,2496787020,9410,9410,9410,9410,340
20240325,120500,2493587620,9400,9410,9410,9400,325
20240325,120400,2490532570,9400,9410,9420,9400,108
20240325,120300,2489516140,9400,9400,9400,9400,265
20240325,120200,2487025140,9400,9410,9410,9400,322
20240325,120100,2483998330,9410,9400,9410,9400,614
20240325,120000,2478226230,9410,9410,9410,9400,931
20240325,115900,2469471390,9410,9420,9420,9410,47
20240325,115800,2469028920,9420,9420,9420,9420,6
20240325,115700,2468972400,9420,9400,9420,9400,2511
20240325,115600,2445367630,9410,9400,9410,9400,49
20240325,115500,2444906550,9400,9400,9400,9400,930
20240325,115400,2436164550,9410,9420,9420,9410,1575
20240325,115300,2421343790,9420,9420,9420,9420,1
20240325,115200,2421334370,9420,9420,9420,9420,444
20240325,115100,2417151890,9420,9420,9420,9410,61
20240325,115000,2416577370,9410,9410,9410,9410,0
20240325,114900,2416577370,9410,9420,9420,9410,654
20240325,114800,2410422690,9420,9420,9420,9420,272
20240325,114700,2407860450,9420,9420,9420,9420,272
20240325,114600,2405298210,9420,9430,9430,9420,151
20240325,114500,2403875680,9420,9420,9430,9420,260
20240325,114400,2401426380,9420,9430,9430,9420,151
20240325,114300,2400002950,9430,9410,9430,9410,257
20240325,114200,2397582110,9420,9410,9420,9410,224
20240325,114100,2395473870,9410,9420,9420,9410,1019
20240325,114000,2385883570,9410,9420,9420,9410,509
20240325,113900,2381093860,9410,9420,9420,9410,194
20240325,113800,2379267820,9420,9420,9420,9420,540
20240325,113700,2374181020,9430,9430,9430,9430,10
20240325,113600,2374086720,9420,9410,9420,9410,13
20240325,113500,2373964330,9410,9430,9430,9410,1615
20240325,113400,2358741900,9430,9430,9430,9430,0
20240325,113300,2358741900,9430,9420,9430,9420,1096
20240325,113200,2348408670,9420,9420,9420,9420,184
20240325,113100,2346675390,9420,9420,9420,9420,142
20240325,113000,2345337750,9420,9420,9420,9410,374
20240325,112900,2341818290,9420,9440,9460,9420,1143
20240325,112800,2331043140,9440,9450,9460,9440,159
20240325,112700,2329541720,9450,9440,9460,9440,20
20240325,112600,2329352640,9440,9450,9450,9430,2835
20240325,112500,2302590860,9450,9450,9460,9450,2388
20240325,112400,2280021060,9440,9430,9440,9430,920
20240325,112300,2271338270,9430,9440,9440,9430,650
20240325,112200,2265203330,9440,9430,9440,9430,1999
20240325,112100,2246351340,9420,9420,9420,9420,500
20240325,112000,2241641340,9420,9430,9430,9420,445
20240325,111900,2237449360,9430,9410,9430,9410,3514
20240325,111800,2204350250,9410,9410,9410,9410,3302
20240325,111700,2173278430,9410,9420,9420,9410,2102
20240325,111600,2153493610,9410,9420,9420,9410,9
20240325,111500,2153408890,9410,9410,9410,9410,236
20240325,111400,2151188130,9410,9410,9410,9410,33
20240325,111300,2150877600,9420,9420,9420,9420,30
20240325,111200,2150595000,9410,9420,9420,9410,234
20240325,111100,2148392630,9420,9420,9420,9420,0
20240325,111000,2148392630,9420,9410,9420,9410,920
20240325,110900,2139735070,9410,9410,9410,9400,54
20240325,110800,2139227230,9400,9420,9420,9400,877
20240325,110700,2130982370,9420,9420,9420,9400,888
20240325,110600,2122625510,9410,9420,9420,9400,878
20240325,110500,2114365940,9420,9420,9420,9420,150
20240325,110400,2112952940,9420,9420,9420,9420,62
20240325,110300,2112368900,9420,9400,9420,9400,335
20240325,110200,2109218400,9410,9420,9420,9400,1494
20240325,110100,2095165020,9420,9420,9420,9420,28
20240325,110000,2094901260,9420,9430,9440,9420,231
20240325,105900,2092724790,9420,9440,9440,9420,3036
20240325,105800,2064096350,9440,9440,9440,9440,325
20240325,105700,2061028350,9450,9450,9450,9450,50
20240325,105600,2060555850,9450,9440,9450,9440,365
20240325,105500,2057110140,9440,9440,9440,9430,600
20240325,105400,2051448610,9430,9450,9450,9430,2700
20240325,105300,2025960560,9450,9450,9450,9440,170
20240325,105200,2024354770,9450,9460,9460,9450,1405
20240325,105100,2011077000,9460,9460,9460,9450,1047
20240325,105000,2001172390,9460,9460,9460,9460,228
20240325,104900,1999015510,9460,9460,9460,9460,149
20240325,104800,1997605970,9450,9470,9470,9450,397
20240325,104700,1993854140,9470,9480,9480,9450,964
20240325,104600,1984728460,9480,9450,9480,9450,2213
20240325,104500,1963792340,9450,9470,9480,9440,457
20240325,104400,1959472350,9440,9480,9480,9430,1967
20240325,104300,1940868490,9480,9470,9480,9470,1898
20240325,104200,1922889010,9470,9460,9470,9460,550
20240325,104100,1917683240,9460,9460,9460,9460,614
20240325,104000,1911874800,9460,9440,9460,9440,2933
20240325,103900,1884156080,9440,9450,9450,9440,93
20240325,103800,1883278110,9450,9440,9450,9410,73
20240325,103700,1882588760,9400,9430,9430,9400,4254
20240325,103600,1842562500,9450,9460,9460,9450,52
20240325,103500,1842071080,9430,9440,9460,9430,440
20240325,103400,1837917220,9440,9460,9460,9440,2064
20240325,103300,1818415500,9460,9460,9460,9460,165
20240325,103200,1816854600,9460,9460,9460,9460,33
20240325,103100,1816542420,9470,9470,9470,9450,1619
20240325,103000,1801225240,9470,9470,9470,9460,1095
20240325,102900,1790860990,9470,9480,9480,9470,548
20240325,102800,1785670450,9480,9500,9500,9480,1236
20240325,102700,1773951970,9500,9490,9500,9480,1533
20240325,102600,1759399230,9480,9480,9490,9480,1819
20240325,102500,1742140050,9480,9480,9480,9470,2309
20240325,102400,1720251260,9480,9480,9490,9470,564
20240325,102300,1714904670,9480,9470,9480,9460,3851
20240325,102200,1678412980,9470,9470,9470,9460,212
20240325,102100,1676405520,9460,9460,9470,9460,458
20240325,102000,1672072800,9460,9460,9470,9460,4433
20240325,101900,1630116830,9460,9480,9480,9430,996
20240325,101800,1620685850,9470,9440,9470,9430,5685
20240325,101700,1566897640,9430,9420,9430,9410,1107
20240325,101600,1556470540,9420,9420,9420,9410,41
20240325,101500,1556084640,9410,9410,9420,9410,651
20240325,101400,1549958190,9420,9400,9420,9400,362
20240325,101300,1546551740,9400,9410,9410,9400,1405
20240325,101200,1533344630,9410,9400,9430,9400,245
20240325,101100,1531040150,9400,9430,9430,9400,1000
20240325,101000,1521638540,9430,9390,9430,9390,3380
20240325,100900,1489871570,9390,9400,9400,9390,507
20240325,100800,1485106500,9400,9420,9420,9400,2763
20240325,100700,1459114830,9410,9430,9430,9410,881
20240325,100600,1450815650,9430,9430,9450,9430,441
20240325,100500,1446656640,9450,9460,9460,9440,819
20240325,100400,1438918060,9450,9460,9460,9450,592
20240325,100300,1433322220,9460,9460,9460,9450,594
20240325,100200,1427703980,9470,9460,9480,9460,2260
20240325,100100,1406308920,9460,9400,9460,9400,17796
20240325,100000,1238541860,9400,9400,9410,9400,400
20240325,095900,1234781840,9400,9400,9400,9400,721
20240325,095800,1228004440,9400,9410,9410,9380,103
20240325,095700,1227036180,9400,9390,9400,9390,1264
20240325,095600,1215155620,9390,9390,9390,9390,447
20240325,095500,1210958290,9380,9380,9390,9380,2941
20240325,095400,1183344940,9380,9380,9380,9380,925
20240325,095300,1174668440,9390,9390,9400,9390,721
20240325,095200,1167897250,9390,9390,9400,9390,1363
20240325,095100,1155098490,9400,9410,9410,9400,1700
20240325,095000,1139115970,9410,9420,9420,9400,561
20240325,094900,1133837060,9420,9380,9430,9380,7926
20240325,094800,1059253520,9380,9360,9400,9360,1716
20240325,094700,1043149170,9360,9360,9370,9360,2447
20240325,094600,1020229940,9360,9360,9370,9350,199
20240325,094500,1018367370,9350,9350,9360,9350,211
20240325,094400,1016393070,9360,9360,9360,9350,570
20240325,094300,1011063170,9370,9370,9370,9360,1056
20240325,094200,1001175280,9370,9370,9370,9370,9
20240325,094100,1001090950,9370,9360,9370,9350,311
20240325,094000,998180210,9360,9360,9380,9350,993
20240325,093900,988884850,9360,9360,9360,9350,416
20240325,093800,984991900,9350,9340,9360,9320,1790
20240325,093700,968255980,9350,9340,9350,9320,2361
20240325,093600,946210430,9320,9320,9340,9320,1019
20240325,093500,936713310,9320,9330,9330,9310,1050
20240325,093400,926927330,9340,9340,9340,9330,634
20240325,093300,921007960,9340,9330,9340,9320,620
20240325,093200,915219990,9330,9320,9330,9320,1449
20240325,093100,901702300,9320,9320,9320,9310,1705
20240325,093000,885816330,9320,9320,9330,9310,1438
20240325,092900,872427290,9320,9330,9330,9320,1260
20240325,092800,860681240,9320,9320,9330,9320,514
20240325,092700,855886530,9310,9340,9340,9310,2622
20240325,092600,831452150,9330,9340,9340,9330,1728
20240325,092500,815313060,9340,9340,9350,9340,1093
20240325,092400,805100340,9350,9340,9360,9340,930
20240325,092300,796407110,9350,9340,9350,9340,772
20240325,092200,789191240,9350,9370,9390,9350,3704
20240325,092100,754526780,9370,9390,9390,9350,6445
20240325,092000,694127760,9400,9380,9400,9380,414
20240325,091900,690241100,9370,9380,9390,9360,1357
20240325,091800,677509770,9380,9330,9390,9320,3261
20240325,091700,647046760,9330,9320,9340,9310,839
20240325,091600,639226070,9300,9320,9340,9300,1863
20240325,091500,621868120,9320,9320,9330,9320,994
20240325,091400,612601270,9300,9320,9320,9290,2349
20240325,091300,590758570,9300,9350,9350,9300,6934
20240325,091200,526156280,9350,9350,9360,9350,1729
20240325,091100,509984630,9360,9360,9360,9350,1637
20240325,091000,494677370,9390,9360,9400,9350,1545
20240325,090900,480210110,9350,9370,9400,9350,1318
20240325,090800,467873920,9400,9400,9430,9360,1557
20240325,090700,453249580,9390,9430,9440,9340,8307
20240325,090600,375369840,9440,9400,9440,9380,9201
20240325,090500,288781490,9410,9410,9420,9370,3081
20240325,090400,259800650,9410,9390,9410,9380,2416
20240325,090300,237109270,9390,9410,9420,9390,7130
20240325,090200,170047590,9410,9390,9420,9370,6972
20240325,090100,104527550,9370,9380,9400,9340,4256
20240325,090000,64606600,9370,9390,9390,9350,6385