stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191600,4952700310,9160,9160,9160,9160,5619
20240326,191500,4952700310,9160,9160,9160,9160,0
20240326,191400,4952700310,9160,9160,9160,9160,0
20240326,191300,4952700310,9160,9160,9160,9160,0
20240326,191200,4952700310,9160,9160,9160,9160,0
20240326,191100,4952700310,9160,9160,9160,9160,0
20240326,191000,4952700310,9160,9160,9160,9160,0
20240326,190900,4952700310,9160,9160,9160,9160,0
20240326,190800,4952700310,9160,9160,9160,9160,0
20240326,190700,4952700310,9160,9160,9160,9160,0
20240326,190600,4952700310,9160,9160,9160,9160,0
20240326,190500,4952700310,9160,9160,9160,9160,0
20240326,190400,4952700310,9160,9160,9160,9160,0
20240326,190300,4952700310,9160,9160,9160,9160,0
20240326,190200,4952700310,9160,9160,9160,9160,0
20240326,190100,4952700310,9160,9160,9160,9160,0
20240326,190000,4952700310,9160,9160,9160,9160,0
20240326,185900,4952700310,9160,9160,9160,9160,0
20240326,185800,4952700310,9160,9160,9160,9160,0
20240326,185700,4952700310,9160,9160,9160,9160,0
20240326,185600,4952700310,9160,9160,9160,9160,0
20240326,185500,4952700310,9160,9160,9160,9160,0
20240326,185400,4952700310,9160,9160,9160,9160,0
20240326,185300,4952700310,9160,9160,9160,9160,0
20240326,185200,4952700310,9160,9160,9160,9160,0
20240326,185100,4952700310,9160,9160,9160,9160,0
20240326,185000,4952700310,9160,9160,9160,9160,0
20240326,184900,4952700310,9160,9160,9160,9160,0
20240326,184800,4952700310,9160,9160,9160,9160,0
20240326,184700,4952700310,9160,9160,9160,9160,0
20240326,184600,4952700310,9160,9160,9160,9160,5619
20240326,184500,4952700310,9160,9160,9160,9160,0
20240326,184400,4952700310,9160,9160,9160,9160,0
20240326,184300,4952700310,9160,9160,9160,9160,0
20240326,184200,4952700310,9160,9160,9160,9160,0
20240326,184100,4952700310,9160,9160,9160,9160,0
20240326,184000,4952700310,9160,9160,9160,9160,0
20240326,183900,4952700310,9160,9160,9160,9160,0
20240326,183800,4952700310,9160,9160,9160,9160,0
20240326,183700,4952700310,9160,9160,9160,9160,0
20240326,183600,4952700310,9160,9160,9160,9160,0
20240326,183500,4952700310,9160,9160,9160,9160,0
20240326,183400,4952700310,9160,9160,9160,9160,0
20240326,183300,4952700310,9160,9160,9160,9160,0
20240326,183200,4952700310,9160,9160,9160,9160,0
20240326,183100,4952700310,9160,9160,9160,9160,0
20240326,183000,4952700310,9160,9160,9160,9160,0
20240326,182900,4952700310,9160,9160,9160,9160,0
20240326,182800,4952700310,9160,9160,9160,9160,0
20240326,182700,4952700310,9160,9160,9160,9160,0
20240326,182600,4952700310,9160,9160,9160,9160,0
20240326,182500,4952700310,9160,9160,9160,9160,0
20240326,182400,4952700310,9160,9160,9160,9160,0
20240326,182300,4952700310,9160,9160,9160,9160,0
20240326,182200,4952700310,9160,9160,9160,9160,0
20240326,182100,4952700310,9160,9160,9160,9160,0
20240326,182000,4952700310,9160,9160,9160,9160,0
20240326,181900,4952700310,9160,9160,9160,9160,0
20240326,181800,4952700310,9160,9160,9160,9160,0
20240326,181700,4952700310,9160,9160,9160,9160,0
20240326,181600,4952700310,9160,9160,9160,9160,5619
20240326,181500,4952700310,9160,9160,9160,9160,0
20240326,181400,4952700310,9160,9160,9160,9160,0
20240326,181300,4952700310,9160,9160,9160,9160,0
20240326,181200,4952700310,9160,9160,9160,9160,0
20240326,181100,4952700310,9160,9160,9160,9160,0
20240326,181000,4952700310,9160,9160,9160,9160,0
20240326,180900,4952700310,9160,9160,9160,9160,0
20240326,180800,4952700310,9160,9160,9160,9160,0
20240326,180700,4952700310,9160,9160,9160,9160,0
20240326,180600,4952700310,9160,9160,9160,9160,0
20240326,180500,4952700310,9160,9160,9160,9160,0
20240326,180400,4952700310,9160,9160,9160,9160,0
20240326,180300,4952700310,9160,9160,9160,9160,0
20240326,180200,4952700310,9160,9160,9160,9160,0
20240326,180100,4952700310,9160,9160,9160,9160,0
20240326,180000,4952700310,9160,9160,9160,9160,0
20240326,175900,4952700310,9160,9160,9160,9160,0
20240326,175800,4952700310,9160,9160,9160,9160,0
20240326,175700,4952700310,9160,9160,9160,9160,0
20240326,175600,4952700310,9160,9160,9160,9160,0
20240326,175500,4952700310,9160,9160,9160,9160,0
20240326,175400,4952700310,9160,9160,9160,9160,0
20240326,175300,4952700310,9160,9160,9160,9160,0
20240326,175200,4952700310,9160,9160,9160,9160,0
20240326,175100,4952700310,9160,9160,9160,9160,0
20240326,175000,4952700310,9160,9160,9160,9160,0
20240326,174900,4952700310,9160,9160,9160,9160,0
20240326,174800,4952700310,9160,9160,9160,9160,0
20240326,174700,4952700310,9160,9160,9160,9160,0
20240326,174600,4952700310,9160,9160,9160,9160,5619
20240326,174500,4952700310,9160,9160,9160,9160,0
20240326,174400,4952700310,9160,9160,9160,9160,0
20240326,174300,4952700310,9160,9160,9160,9160,0
20240326,174200,4952700310,9160,9160,9160,9160,0
20240326,174100,4952700310,9160,9160,9160,9160,0
20240326,174000,4952700310,9160,9160,9160,9160,0
20240326,173900,4952700310,9160,9160,9160,9160,0
20240326,173800,4952700310,9160,9160,9160,9160,0
20240326,173700,4952700310,9160,9160,9160,9160,0
20240326,173600,4952700310,9160,9160,9160,9160,0
20240326,173500,4952700310,9160,9160,9160,9160,0
20240326,173400,4952700310,9160,9160,9160,9160,0
20240326,173300,4952700310,9160,9160,9160,9160,0
20240326,173200,4952700310,9160,9160,9160,9160,0
20240326,173100,4952700310,9160,9160,9160,9160,0
20240326,173000,4952700310,9160,9160,9160,9160,0
20240326,172900,4952700310,9160,9160,9160,9160,0
20240326,172800,4952700310,9160,9160,9160,9160,0
20240326,172700,4952700310,9160,9160,9160,9160,0
20240326,172600,4952700310,9160,9160,9160,9160,0
20240326,172500,4952700310,9160,9160,9160,9160,0
20240326,172400,4952700310,9160,9160,9160,9160,0
20240326,172300,4952700310,9160,9160,9160,9160,0
20240326,172200,4952700310,9160,9160,9160,9160,0
20240326,172100,4952700310,9160,9160,9160,9160,0
20240326,172000,4952700310,9160,9160,9160,9160,0
20240326,171900,4952700310,9160,9160,9160,9160,0
20240326,171800,4952700310,9160,9160,9160,9160,0
20240326,171700,4952700310,9160,9160,9160,9160,0
20240326,171600,4952700310,9160,9160,9160,9160,5619
20240326,171500,4952700310,9160,9160,9160,9160,0
20240326,171400,4952700310,9160,9160,9160,9160,0
20240326,171300,4952700310,9160,9160,9160,9160,0
20240326,171200,4952700310,9160,9160,9160,9160,0
20240326,171100,4952700310,9160,9160,9160,9160,0
20240326,171000,4952700310,9160,9160,9160,9160,0
20240326,170900,4952700310,9160,9160,9160,9160,0
20240326,170800,4952700310,9160,9160,9160,9160,0
20240326,170700,4952700310,9160,9160,9160,9160,0
20240326,170600,4952700310,9160,9160,9160,9160,0
20240326,170500,4952700310,9160,9160,9160,9160,0
20240326,170400,4952700310,9160,9160,9160,9160,0
20240326,170300,4952700310,9160,9160,9160,9160,0
20240326,170200,4952700310,9160,9160,9160,9160,0
20240326,170100,4952700310,9160,9160,9160,9160,0
20240326,170000,4952700310,9160,9160,9160,9160,0
20240326,165900,4952700310,9160,9160,9160,9160,0
20240326,165800,4952700310,9160,9160,9160,9160,0
20240326,165700,4952700310,9160,9160,9160,9160,0
20240326,165600,4952700310,9160,9160,9160,9160,0
20240326,165500,4952700310,9160,9160,9160,9160,0
20240326,165400,4952700310,9160,9160,9160,9160,0
20240326,165300,4952700310,9160,9160,9160,9160,0
20240326,165200,4952700310,9160,9160,9160,9160,0
20240326,165100,4952700310,9160,9160,9160,9160,0
20240326,165000,4952700310,9160,9160,9160,9160,0
20240326,164900,4952700310,9160,9160,9160,9160,0
20240326,164800,4952700310,9160,9160,9160,9160,0
20240326,164700,4952700310,9160,9160,9160,9160,0
20240326,164600,4952700310,9160,9160,9160,9160,5619
20240326,164500,4952700310,9160,9160,9160,9160,0
20240326,164400,4952700310,9160,9160,9160,9160,0
20240326,164300,4952700310,9160,9160,9160,9160,0
20240326,164200,4952700310,9160,9160,9160,9160,0
20240326,164100,4952700310,9160,9160,9160,9160,0
20240326,164000,4952700310,9160,9160,9160,9160,0
20240326,163900,4952700310,9160,9160,9160,9160,0
20240326,163800,4952700310,9160,9160,9160,9160,0
20240326,163700,4952700310,9160,9160,9160,9160,0
20240326,163600,4952700310,9160,9160,9160,9160,0
20240326,163500,4952700310,9160,9160,9160,9160,0
20240326,163400,4952700310,9160,9160,9160,9160,0
20240326,163300,4952700310,9160,9160,9160,9160,0
20240326,163200,4952700310,9160,9160,9160,9160,0
20240326,163100,4952700310,9160,9160,9160,9160,0
20240326,163000,4952700310,9160,9160,9160,9160,0
20240326,162900,4952700310,9160,9160,9160,9160,0
20240326,162800,4952700310,9160,9160,9160,9160,0
20240326,162700,4952700310,9160,9160,9160,9160,0
20240326,162600,4952700310,9160,9160,9160,9160,0
20240326,162500,4952700310,9160,9160,9160,9160,0
20240326,162400,4952700310,9160,9160,9160,9160,0
20240326,162300,4952700310,9160,9160,9160,9160,0
20240326,162200,4952700310,9160,9160,9160,9160,0
20240326,162100,4952700310,9160,9160,9160,9160,0
20240326,162000,4952700310,9160,9160,9160,9160,0
20240326,161900,4952700310,9160,9160,9160,9160,0
20240326,161800,4952700310,9160,9160,9160,9160,0
20240326,161700,4952700310,9160,9160,9160,9160,0
20240326,161600,4952700310,9160,9160,9160,9160,5619
20240326,161500,4952700310,9160,9160,9160,9160,0
20240326,161400,4952700310,9160,9160,9160,9160,0
20240326,161300,4952700310,9160,9160,9160,9160,0
20240326,161200,4952700310,9160,9160,9160,9160,0
20240326,161100,4952700310,9160,9160,9160,9160,0
20240326,161000,4952700310,9160,9160,9160,9160,0
20240326,160900,4952700310,9160,9160,9160,9160,0
20240326,160800,4952700310,9160,9160,9160,9160,0
20240326,160700,4952700310,9160,9160,9160,9160,0
20240326,160600,4952700310,9160,9160,9160,9160,0
20240326,160500,4952700310,9160,9160,9160,9160,0
20240326,160400,4952700310,9160,9160,9160,9160,0
20240326,160300,4952700310,9160,9160,9160,9160,0
20240326,160200,4952700310,9160,9160,9160,9160,0
20240326,160100,4952700310,9160,9160,9160,9160,0
20240326,160000,4952700310,9160,9160,9160,9160,0
20240326,155900,4952700310,9160,9160,9160,9160,0
20240326,155800,4952700310,9160,9160,9160,9160,0
20240326,155700,4952700310,9160,9160,9160,9160,0
20240326,155600,4952700310,9160,9160,9160,9160,0
20240326,155500,4952700310,9160,9160,9160,9160,0
20240326,155400,4952700310,9160,9160,9160,9160,0
20240326,155300,4952700310,9160,9160,9160,9160,0
20240326,155200,4952700310,9160,9160,9160,9160,0
20240326,155100,4952700310,9160,9160,9160,9160,0
20240326,155000,4952700310,9160,9160,9160,9160,0
20240326,154900,4952700310,9160,9160,9160,9160,0
20240326,154800,4952700310,9160,9160,9160,9160,0
20240326,154700,4952700310,9160,9160,9160,9160,0
20240326,154600,4952700310,9160,9160,9160,9160,5619
20240326,154500,4952700310,9160,9160,9160,9160,0
20240326,154400,4952700310,9160,9160,9160,9160,0
20240326,154300,4952700310,9160,9160,9160,9160,0
20240326,154200,4952700310,9160,9160,9160,9160,0
20240326,154100,4952700310,9160,9160,9160,9160,0
20240326,154000,4952700310,9160,9160,9160,9160,0
20240326,153900,4952700310,9160,9160,9160,9160,0
20240326,153800,4952700310,9160,9160,9160,9160,0
20240326,153700,4952700310,9160,9160,9160,9160,0
20240326,153600,4952700310,9160,9160,9160,9160,0
20240326,153500,4952700310,9160,9160,9160,9160,0
20240326,153400,4952700310,9160,9160,9160,9160,0
20240326,153300,4952700310,9160,9160,9160,9160,0
20240326,153200,4952700310,9160,9160,9160,9160,0
20240326,153100,4952700310,9160,9160,9160,9160,0
20240326,153000,4952700310,9160,9160,9160,9160,5619
20240326,152900,4901230270,9160,9160,9160,9160,0
20240326,152800,4901230270,9160,9160,9160,9160,0
20240326,152700,4901230270,9160,9160,9160,9160,0
20240326,152600,4901230270,9160,9160,9160,9160,0
20240326,152500,4901230270,9160,9160,9160,9160,0
20240326,152400,4901230270,9160,9160,9160,9160,0
20240326,152300,4901230270,9160,9160,9160,9160,0
20240326,152200,4901230270,9160,9160,9160,9160,0
20240326,152100,4901230270,9160,9160,9160,9160,0
20240326,152000,4901230270,9160,9160,9160,9160,0
20240326,151900,4901230270,9160,9140,9160,9130,2043
20240326,151800,4882552150,9140,9140,9140,9130,1501
20240326,151700,4868846020,9130,9140,9140,9130,572
20240326,151600,4863622710,9140,9130,9140,9130,391
20240326,151500,4860052780,9120,9120,9130,9100,942
20240326,151400,4851471000,9120,9110,9120,9100,1689
20240326,151300,4836085570,9110,9130,9130,9110,1481
20240326,151200,4822590130,9130,9150,9150,9120,382
20240326,151100,4819102460,9150,9150,9150,9110,7939
20240326,151000,4746693460,9150,9160,9170,9150,477
20240326,150900,4742327050,9170,9160,9170,9160,112
20240326,150800,4741300080,9170,9150,9170,9130,1210
20240326,150700,4730240090,9150,9160,9170,9150,330
20240326,150600,4727216520,9160,9160,9160,9160,125
20240326,150500,4726071520,9160,9180,9180,9160,309
20240326,150400,4723237740,9170,9130,9170,9130,2484
20240326,150300,4700499930,9130,9140,9140,9130,382
20240326,150200,4697011190,9140,9140,9140,9130,716
20240326,150100,4690467560,9130,9140,9140,9130,469
20240326,150000,4686183400,9140,9140,9140,9140,139
20240326,145900,4684912940,9150,9150,9150,9140,202
20240326,145800,4683064660,9150,9140,9150,9140,420
20240326,145700,4679225660,9140,9140,9150,9140,683
20240326,145600,4672982640,9150,9150,9150,9140,1851
20240326,145500,4656060250,9150,9150,9150,9150,781
20240326,145400,4648914100,9140,9130,9140,9130,1244
20240326,145300,4637548980,9130,9130,9140,9130,608
20240326,145200,4631997840,9150,9130,9150,9120,230
20240326,145100,4629898640,9130,9130,9140,9120,568
20240326,145000,4624710330,9140,9140,9140,9140,177
20240326,144900,4623092550,9140,9130,9140,9130,1056
20240326,144800,4613442810,9130,9110,9130,9110,7385
20240326,144700,4546148040,9110,9110,9110,9090,2732
20240326,144600,4521272350,9120,9120,9130,9110,1243
20240326,144500,4509937690,9120,9130,9130,9120,1025
20240326,144400,4500587150,9130,9120,9130,9120,1750
20240326,144300,4484622740,9120,9100,9120,9100,1956
20240326,144200,4466799810,9100,9100,9100,9100,1430
20240326,144100,4453786810,9100,9100,9100,9100,112
20240326,144000,4452767610,9100,9100,9100,9090,315
20240326,143900,4449903190,9100,9100,9100,9090,3044
20240326,143800,4422227970,9100,9090,9100,9090,1856
20240326,143700,4405345280,9090,9100,9100,9090,1129
20240326,143600,4395081890,9090,9090,9100,9090,1274
20240326,143500,4383499940,9090,9110,9110,9090,4434
20240326,143400,4343175330,9100,9110,9110,9100,472
20240326,143300,4338879770,9110,9110,9110,9090,1845
20240326,143200,4322101830,9100,9090,9110,9090,1404
20240326,143100,4309339050,9090,9110,9110,9090,3510
20240326,143000,4277394170,9110,9110,9110,9110,815
20240326,142900,4269969520,9120,9110,9130,9110,2185
20240326,142800,4250044020,9120,9110,9120,9090,3777
20240326,142700,4215669460,9120,9120,9120,9100,2103
20240326,142600,4196508810,9120,9120,9130,9110,1233
20240326,142500,4185272740,9120,9120,9120,9110,258
20240326,142400,4182919790,9110,9120,9120,9110,1276
20240326,142300,4171286470,9110,9110,9110,9100,1152
20240326,142200,4160791760,9110,9110,9110,9110,292
20240326,142100,4158131640,9110,9110,9110,9110,962
20240326,142000,4149367820,9110,9110,9110,9100,337
20240326,141900,4146298220,9110,9110,9120,9110,837
20240326,141800,4138673000,9120,9100,9120,9100,423
20240326,141700,4134822000,9110,9120,9120,9100,10310
20240326,141600,4040960120,9120,9120,9130,9110,6813
20240326,141500,3978872300,9130,9140,9140,9120,91
20240326,141400,3978041030,9120,9140,9140,9120,5947
20240326,141300,3923763050,9140,9150,9150,9140,465
20240326,141200,3919512890,9150,9150,9150,9140,147
20240326,141100,3918168840,9140,9130,9140,9130,184
20240326,141000,3916487330,9130,9130,9150,9130,2082
20240326,140900,3897478220,9130,9150,9150,9130,920
20240326,140800,3889072180,9150,9150,9150,9140,1012
20240326,140700,3879819620,9150,9140,9150,9140,649
20240326,140600,3873884290,9150,9160,9160,9140,2107
20240326,140500,3854610730,9150,9170,9170,9150,761
20240326,140400,3847636700,9170,9180,9180,9170,599
20240326,140300,3842138080,9180,9180,9180,9180,50
20240326,140200,3841679080,9180,9170,9180,9170,1676
20240326,140100,3826293850,9170,9160,9170,9160,145
20240326,140000,3824965440,9160,9150,9160,9150,170
20240326,135900,3823408790,9150,9150,9160,9150,40
20240326,135800,3823042640,9150,9150,9150,9150,924
20240326,135700,3814588040,9150,9150,9160,9140,1191
20240326,135600,3803696800,9150,9150,9160,9150,1110
20240326,135500,3793539560,9150,9170,9170,9150,766
20240326,135400,3786526640,9160,9170,9170,9160,319
20240326,135300,3783604500,9180,9180,9180,9180,29
20240326,135200,3783338280,9150,9170,9180,9150,3076
20240326,135100,3755170480,9170,9170,9170,9160,518
20240326,135000,3750422250,9170,9160,9170,9160,486
20240326,134900,3745966240,9160,9160,9160,9160,519
20240326,134800,3741212200,9150,9160,9160,9150,295
20240326,134700,3738510020,9160,9160,9160,9160,33
20240326,134600,3738207740,9160,9160,9160,9160,1
20240326,134500,3738198580,9160,9150,9160,9140,1119
20240326,134400,3727963220,9140,9150,9170,9140,881
20240326,134300,3719901590,9150,9140,9160,9140,3721
20240326,134200,3685854220,9150,9150,9150,9130,650
20240326,134100,3679915640,9140,9150,9150,9120,2447
20240326,134000,3657571700,9140,9150,9150,9140,867
20240326,133900,3649642950,9140,9150,9150,9140,372
20240326,133800,3646239800,9150,9150,9150,9140,1515
20240326,133700,3632378550,9150,9150,9150,9140,288
20240326,133600,3629743950,9150,9150,9150,9140,168
20240326,133500,3628207460,9150,9150,9150,9140,353
20240326,133400,3624978040,9140,9160,9170,9140,2534
20240326,133300,3601809270,9160,9160,9170,9100,25158
20240326,133200,3372187650,9140,9150,9150,9140,1521
20240326,133100,3358274480,9150,9170,9170,9150,3287
20240326,133000,3328183150,9170,9170,9170,9160,360
20240326,132900,3324881960,9170,9180,9180,9160,220
20240326,132800,3322864970,9180,9190,9190,9160,99
20240326,132700,3321957130,9200,9200,9200,9140,33146
20240326,132600,3018224060,9200,9200,9200,9200,633
20240326,132500,3012400460,9200,9200,9200,9200,1730
20240326,132400,2996484460,9200,9210,9210,9200,360
20240326,132300,2993170170,9210,9210,9220,9210,312
20240326,132200,2990296260,9220,9200,9220,9200,192
20240326,132100,2988529820,9200,9210,9220,9200,431
20240326,132000,2984557600,9210,9200,9210,9200,575
20240326,131900,2979265930,9200,9210,9210,9200,322
20240326,131800,2976302710,9210,9210,9210,9200,193
20240326,131700,2974525580,9210,9210,9210,9200,1036
20240326,131600,2964986850,9220,9210,9220,9210,69
20240326,131500,2964351270,9210,9200,9220,9200,906
20240326,131400,2956010590,9200,9210,9210,9200,883
20240326,131300,2947885370,9210,9210,9210,9210,831
20240326,131200,2940231860,9200,9200,9200,9200,0
20240326,131100,2940231860,9200,9200,9200,9200,227
20240326,131000,2938143460,9200,9200,9200,9190,1734
20240326,130900,2922196620,9190,9190,9200,9190,1559
20240326,130800,2907859170,9190,9190,9200,9190,908
20240326,130700,2899512420,9200,9190,9200,9190,596
20240326,130600,2894030300,9200,9190,9200,9190,238
20240326,130500,2891841540,9200,9190,9200,9190,438
20240326,130400,2887815960,9190,9200,9200,9190,1797
20240326,130300,2871287860,9200,9200,9210,9200,6159
20240326,130200,2814623500,9200,9210,9220,9200,831
20240326,130100,2806969990,9200,9210,9220,9200,1101
20240326,130000,2796835330,9210,9210,9220,9200,3885
20240326,125900,2761054710,9220,9220,9220,9220,78
20240326,125800,2760335550,9220,9230,9230,9210,1367
20240326,125700,2747731800,9230,9220,9230,9220,61
20240326,125600,2747168810,9240,9220,9240,9220,848
20240326,125500,2739345050,9210,9220,9230,9210,2858
20240326,125400,2712991840,9220,9220,9220,9220,290
20240326,125300,2710318040,9230,9240,9240,9230,5410
20240326,125200,2660373560,9240,9240,9240,9230,2922
20240326,125100,2633375380,9250,9250,9250,9250,691
20240326,125000,2626983630,9250,9250,9250,9250,369
20240326,124900,2623570380,9250,9240,9260,9240,214
20240326,124800,2621590770,9240,9250,9250,9240,297
20240326,124700,2618843800,9240,9240,9240,9240,0
20240326,124600,2618843800,9240,9250,9250,9240,127
20240326,124500,2617670150,9270,9270,9270,9270,237
20240326,124400,2615473160,9250,9260,9270,9250,1257
20240326,124300,2603843980,9260,9270,9270,9260,11
20240326,124200,2603742020,9270,9260,9280,9250,250
20240326,124100,2601424460,9270,9270,9270,9270,73
20240326,124000,2600747750,9270,9270,9270,9270,20
20240326,123900,2600562350,9270,9270,9270,9250,55
20240326,123800,2600053300,9270,9270,9270,9250,438
20240326,123700,2595998550,9270,9270,9270,9270,289
20240326,123600,2593319520,9270,9260,9270,9260,541
20240326,123500,2588305070,9260,9260,9260,9250,6587
20240326,123400,2527354260,9260,9250,9260,9250,20
20240326,123300,2527169240,9260,9270,9270,9260,3257
20240326,123200,2497008000,9270,9270,9270,9260,406
20240326,123100,2493246380,9270,9260,9270,9260,124
20240326,123000,2492098000,9260,9260,9270,9260,463
20240326,122900,2487810520,9260,9270,9270,9260,1785
20240326,122800,2471274570,9270,9270,9270,9260,172
20240326,122700,2469680260,9270,9280,9280,9270,57
20240326,122600,2469151370,9270,9270,9270,9260,856
20240326,122500,2461216350,9280,9280,9280,9280,8
20240326,122400,2461142110,9280,9270,9280,9270,609
20240326,122300,2455496620,9280,9280,9280,9280,70
20240326,122200,2454847020,9280,9290,9290,9280,404
20240326,122100,2451095940,9290,9280,9290,9280,823
20240326,122000,2443450380,9280,9280,9280,9280,572
20240326,121900,2438142220,9290,9290,9290,9280,1069
20240326,121800,2428211730,9280,9290,9290,9280,366
20240326,121700,2424815230,9280,9290,9300,9280,1220
20240326,121600,2413485540,9290,9290,9300,9290,927
20240326,121500,2404873210,9290,9280,9290,9280,3731
20240326,121400,2370225800,9280,9280,9280,9280,359
20240326,121300,2366894280,9290,9280,9290,9280,29
20240326,121200,2366624910,9290,9290,9290,9280,131
20240326,121100,2365408120,9260,9280,9280,9260,1512
20240326,121000,2351405600,9280,9280,9280,9280,1
20240326,120900,2351396320,9290,9270,9290,9270,1172
20240326,120800,2340518180,9270,9260,9270,9260,1089
20240326,120700,2330433150,9260,9260,9260,9260,7
20240326,120600,2330368330,9260,9270,9270,9260,30
20240326,120500,2330090240,9270,9270,9270,9270,616
20240326,120400,2324379920,9270,9270,9270,9270,0
20240326,120300,2324379920,9270,9270,9280,9270,232
20240326,120200,2322229270,9270,9270,9280,9270,705
20240326,120100,2315693870,9270,9270,9270,9270,351
20240326,120000,2312440100,9270,9260,9270,9240,610
20240326,115900,2306792580,9260,9260,9260,9260,32
20240326,115800,2306496260,9270,9240,9270,9240,181
20240326,115700,2304818670,9230,9240,9240,9230,387
20240326,115600,2301243090,9240,9240,9240,9230,245
20240326,115500,2298981390,9240,9230,9240,9230,456
20240326,115400,2294770200,9240,9250,9250,9240,515
20240326,115300,2290010600,9250,9250,9250,9250,126
20240326,115200,2288845100,9270,9250,9270,9250,601
20240326,115100,2283284830,9250,9250,9250,9240,373
20240326,115000,2279837580,9250,9250,9250,9240,24
20240326,114900,2279615630,9250,9270,9270,9250,136
20240326,114800,2278355130,9270,9280,9280,9270,382
20240326,114700,2274813790,9270,9240,9270,9240,302
20240326,114600,2272017640,9240,9250,9250,9240,150
20240326,114500,2270630640,9240,9240,9240,9240,209
20240326,114400,2268699480,9240,9250,9250,9240,723
20240326,114300,2262018730,9240,9240,9240,9240,327
20240326,114200,2258997250,9240,9230,9240,9230,604
20240326,114100,2253422230,9230,9230,9230,9230,298
20240326,114000,2250671690,9240,9240,9240,9230,21
20240326,113900,2250477750,9230,9230,9230,9230,321
20240326,113800,2247514920,9240,9230,9240,9230,410
20240326,113700,2243727150,9240,9240,9240,9240,103
20240326,113600,2242775430,9220,9220,9240,9220,128
20240326,113500,2241594150,9220,9220,9220,9220,95
20240326,113400,2240718250,9220,9230,9240,9220,401
20240326,113300,2237017830,9230,9230,9230,9230,21
20240326,113200,2236824000,9230,9220,9230,9220,152
20240326,113100,2235422340,9230,9230,9230,9220,68
20240326,113000,2234795080,9230,9230,9230,9230,583
20240326,112900,2229413990,9230,9230,9230,9220,1328
20240326,112800,2217156600,9230,9230,9230,9220,915
20240326,112700,2208716100,9230,9220,9230,9220,271
20240326,112600,2206217430,9230,9220,9230,9220,75
20240326,112500,2205525800,9220,9220,9230,9220,1090
20240326,112400,2195475990,9220,9230,9230,9220,93
20240326,112300,2194617690,9220,9240,9240,9220,1426
20240326,112200,2181459550,9240,9240,9240,9240,118
20240326,112100,2180369230,9240,9240,9240,9240,104
20240326,112000,2179408270,9220,9230,9250,9220,3773
20240326,111900,2144605870,9230,9230,9230,9230,665
20240326,111800,2138467920,9250,9250,9250,9230,420
20240326,111700,2134584970,9250,9250,9250,9250,410
20240326,111600,2130792470,9250,9240,9250,9240,137
20240326,111500,2129526250,9230,9230,9250,9230,713
20240326,111400,2122945060,9250,9230,9250,9220,207
20240326,111300,2121034490,9250,9220,9250,9220,1789
20240326,111200,2104528280,9220,9230,9230,9220,124
20240326,111100,2103384780,9230,9230,9230,9220,171
20240326,111000,2101806640,9230,9220,9230,9220,156
20240326,110900,2100368310,9210,9230,9230,9210,3602
20240326,110800,2067156330,9230,9240,9240,9230,1942
20240326,110700,2049224130,9230,9240,9240,9230,1311
20240326,110600,2037115990,9230,9230,9240,9230,1190
20240326,110500,2026132270,9240,9240,9240,9240,107
20240326,110400,2025143590,9240,9240,9240,9230,274
20240326,110300,2022611850,9230,9230,9230,9230,505
20240326,110200,2017950700,9230,9240,9240,9230,415
20240326,110100,2014119000,9240,9240,9240,9230,1043
20240326,110000,2004482380,9230,9240,9240,9230,283
20240326,105900,2001869500,9240,9260,9260,9240,2935
20240326,105800,1974743980,9270,9270,9270,9260,152
20240326,105700,1973334950,9230,9250,9270,9230,7990
20240326,105600,1899467240,9250,9280,9280,9250,2327
20240326,105500,1877927040,9280,9280,9280,9270,795
20240326,105400,1870557300,9280,9280,9290,9270,218
20240326,105300,1868534540,9270,9260,9280,9260,673
20240326,105200,1862290270,9280,9270,9280,9260,1906
20240326,105100,1844624940,9260,9270,9270,9260,1980
20240326,105000,1826276570,9270,9270,9270,9260,1065
20240326,104900,1816405990,9270,9270,9280,9260,1532
20240326,104800,1802205100,9280,9300,9300,9280,1638
20240326,104700,1787001230,9290,9300,9300,9290,1813
20240326,104600,1770155380,9300,9310,9310,9300,2129
20240326,104500,1750354520,9310,9300,9310,9300,133
20240326,104400,1749117520,9300,9320,9320,9300,1182
20240326,104300,1738121310,9320,9320,9320,9320,717
20240326,104200,1731438870,9320,9320,9320,9320,24
20240326,104100,1731215190,9320,9350,9350,9320,1322
20240326,104000,1718886680,9350,9340,9350,9340,379
20240326,103900,1715346600,9340,9350,9350,9340,35
20240326,103800,1715019590,9350,9310,9350,9310,2029
20240326,103700,1696073270,9310,9310,9310,9310,117
20240326,103600,1694984000,9310,9310,9320,9310,698
20240326,103500,1688483760,9310,9330,9330,9310,623
20240326,103400,1682678140,9330,9330,9340,9320,37
20240326,103300,1682332770,9330,9330,9340,9330,107
20240326,103200,1681334450,9330,9330,9330,9320,2050
20240326,103100,1662212950,9330,9310,9330,9310,475
20240326,103000,1657787610,9310,9320,9330,9310,1111
20240326,102900,1647444080,9330,9310,9330,9310,112
20240326,102800,1646399360,9310,9310,9330,9310,274
20240326,102700,1643846140,9330,9330,9330,9310,216
20240326,102600,1641834380,9330,9310,9330,9310,742
20240326,102500,1634924110,9320,9330,9330,9320,799
20240326,102400,1627470840,9330,9320,9330,9320,760
20240326,102300,1620384080,9320,9320,9330,9310,607
20240326,102200,1614730300,9320,9320,9320,9320,419
20240326,102100,1610825220,9320,9330,9330,9320,1630
20240326,102000,1595621580,9330,9330,9340,9330,1444
20240326,101900,1582147960,9330,9330,9330,9330,1181
20240326,101800,1571129230,9340,9340,9340,9340,387
20240326,101700,1567514650,9340,9350,9350,9340,653
20240326,101600,1561412290,9350,9350,9350,9340,70
20240326,101500,1560757800,9330,9350,9350,9330,290
20240326,101400,1558051700,9350,9340,9350,9330,1214
20240326,101300,1546718300,9350,9350,9350,9330,366
20240326,101200,1543297280,9350,9350,9360,9350,312
20240326,101100,1540379910,9320,9340,9350,9320,526
20240326,101000,1535470610,9340,9350,9360,9340,3598
20240326,100900,1501849230,9350,9340,9350,9340,1055
20240326,100800,1491990410,9330,9320,9340,9320,1435
20240326,100700,1478594530,9330,9290,9330,9260,2977
20240326,100600,1450863110,9290,9280,9290,9260,1369
20240326,100500,1438173690,9280,9290,9290,9280,191
20240326,100400,1436400810,9290,9290,9290,9280,336
20240326,100300,1433280180,9290,9300,9300,9290,517
20240326,100200,1428476740,9300,9300,9310,9300,234
20240326,100100,1426300530,9300,9300,9310,9300,49
20240326,100000,1425844770,9300,9310,9310,9300,371
20240326,095900,1422393720,9310,9310,9310,9310,134
20240326,095800,1421146180,9310,9310,9310,9310,112
20240326,095700,1420103460,9310,9310,9330,9310,442
20240326,095600,1415986490,9310,9330,9330,9310,1532
20240326,095500,1401723350,9330,9330,9330,9330,325
20240326,095400,1398691100,9330,9310,9340,9310,543
20240326,095300,1393630840,9310,9290,9310,9290,330
20240326,095200,1390562600,9290,9290,9310,9290,1040
20240326,095100,1380899980,9290,9300,9300,9290,1042
20240326,095000,1371211930,9300,9310,9310,9300,673
20240326,094900,1364951960,9300,9310,9310,9300,337
20240326,094800,1361816030,9320,9320,9320,9320,137
20240326,094700,1360539190,9320,9320,9320,9310,708
20240326,094600,1353940790,9320,9330,9330,9320,233
20240326,094500,1351768690,9330,9320,9340,9260,2940
20240326,094400,1324429370,9320,9340,9340,9320,2777
20240326,094300,1298495870,9340,9340,9350,9340,236
20240326,094200,1296290870,9350,9360,9360,9340,3574
20240326,094100,1262905020,9360,9360,9360,9340,1303
20240326,094000,1250721280,9360,9300,9360,9300,6760
20240326,093900,1187576510,9300,9310,9320,9300,677
20240326,093800,1181271720,9310,9340,9340,9310,646
20240326,093700,1175257030,9340,9300,9340,9290,5648
20240326,093600,1122650340,9300,9300,9310,9300,1105
20240326,093500,1112372210,9310,9330,9330,9310,799
20240326,093400,1104930810,9340,9340,9340,9330,2889
20240326,093300,1077967550,9340,9320,9340,9310,1139
20240326,093200,1067341010,9330,9330,9340,9310,4408
20240326,093100,1026241530,9320,9330,9330,9320,1597
20240326,093000,1011356600,9340,9330,9340,9320,1543
20240326,092900,996964230,9320,9300,9330,9300,3168
20240326,092800,967485030,9300,9290,9300,9290,2567
20240326,092700,943631310,9290,9260,9290,9260,1515
20240326,092600,929582320,9260,9260,9280,9260,2188
20240326,092500,909307340,9250,9250,9260,9240,2606
20240326,092400,885201860,9250,9230,9250,9230,6677
20240326,092300,823488840,9220,9240,9240,9220,1094
20240326,092200,813388740,9230,9240,9250,9230,953
20240326,092100,804582400,9250,9250,9250,9250,100
20240326,092000,803657400,9270,9210,9270,9190,10411
20240326,091900,707518620,9190,9210,9220,9180,791
20240326,091800,700235440,9210,9200,9210,9180,1815
20240326,091700,683543610,9180,9210,9220,9180,427
20240326,091600,679618990,9210,9230,9240,9170,9101
20240326,091500,595888670,9240,9240,9240,9230,158
20240326,091400,594429850,9240,9230,9240,9220,2963
20240326,091300,567091390,9230,9240,9240,9220,260
20240326,091200,564692120,9220,9230,9240,9200,3393
20240326,091100,533416410,9230,9200,9240,9200,979
20240326,091000,524377270,9240,9180,9240,9180,2204
20240326,090900,504098190,9180,9200,9200,9160,2316
20240326,090800,482859640,9170,9170,9210,9160,5817
20240326,090700,429416540,9170,9200,9210,9160,9397
20240326,090600,343166790,9200,9180,9200,9160,7469
20240326,090500,274721110,9170,9210,9250,9170,2346
20240326,090400,253172740,9250,9230,9260,9200,7439
20240326,090300,184711020,9230,9190,9230,9190,1774
20240326,090200,168362190,9170,9190,9230,9170,4352
20240326,090100,128392850,9190,9200,9230,9190,5707
20240326,090000,75887300,9200,9250,9270,9190,7973