stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193400,11059350025,5150,5150,5150,5150,24512
20240326,193300,11059350025,5150,5150,5150,5150,0
20240326,193200,11059350025,5150,5150,5150,5150,0
20240326,193100,11059350025,5150,5150,5150,5150,0
20240326,193000,11059350025,5150,5150,5150,5150,0
20240326,192900,11059350025,5150,5150,5150,5150,0
20240326,192800,11059350025,5150,5150,5150,5150,0
20240326,192700,11059350025,5150,5150,5150,5150,0
20240326,192600,11059350025,5150,5150,5150,5150,0
20240326,192500,11059350025,5150,5150,5150,5150,0
20240326,192400,11059350025,5150,5150,5150,5150,0
20240326,192300,11059350025,5150,5150,5150,5150,0
20240326,192200,11059350025,5150,5150,5150,5150,0
20240326,192100,11059350025,5150,5150,5150,5150,0
20240326,192000,11059350025,5150,5150,5150,5150,0
20240326,191900,11059350025,5150,5150,5150,5150,0
20240326,191800,11059350025,5150,5150,5150,5150,0
20240326,191700,11059350025,5150,5150,5150,5150,0
20240326,191600,11059350025,5150,5150,5150,5150,0
20240326,191500,11059350025,5150,5150,5150,5150,0
20240326,191400,11059350025,5150,5150,5150,5150,0
20240326,191300,11059350025,5150,5150,5150,5150,0
20240326,191200,11059350025,5150,5150,5150,5150,0
20240326,191100,11059350025,5150,5150,5150,5150,0
20240326,191000,11059350025,5150,5150,5150,5150,0
20240326,190900,11059350025,5150,5150,5150,5150,0
20240326,190800,11059350025,5150,5150,5150,5150,0
20240326,190700,11059350025,5150,5150,5150,5150,0
20240326,190600,11059350025,5150,5150,5150,5150,0
20240326,190500,11059350025,5150,5150,5150,5150,0
20240326,190400,11059350025,5150,5150,5150,5150,24512
20240326,190300,11059350025,5150,5150,5150,5150,0
20240326,190200,11059350025,5150,5150,5150,5150,0
20240326,190100,11059350025,5150,5150,5150,5150,0
20240326,190000,11059350025,5150,5150,5150,5150,0
20240326,185900,11059350025,5150,5150,5150,5150,0
20240326,185800,11059350025,5150,5150,5150,5150,0
20240326,185700,11059350025,5150,5150,5150,5150,0
20240326,185600,11059350025,5150,5150,5150,5150,0
20240326,185500,11059350025,5150,5150,5150,5150,0
20240326,185400,11059350025,5150,5150,5150,5150,0
20240326,185300,11059350025,5150,5150,5150,5150,0
20240326,185200,11059350025,5150,5150,5150,5150,0
20240326,185100,11059350025,5150,5150,5150,5150,0
20240326,185000,11059350025,5150,5150,5150,5150,0
20240326,184900,11059350025,5150,5150,5150,5150,0
20240326,184800,11059350025,5150,5150,5150,5150,0
20240326,184700,11059350025,5150,5150,5150,5150,0
20240326,184600,11059350025,5150,5150,5150,5150,0
20240326,184500,11059350025,5150,5150,5150,5150,0
20240326,184400,11059350025,5150,5150,5150,5150,0
20240326,184300,11059350025,5150,5150,5150,5150,0
20240326,184200,11059350025,5150,5150,5150,5150,0
20240326,184100,11059350025,5150,5150,5150,5150,0
20240326,184000,11059350025,5150,5150,5150,5150,0
20240326,183900,11059350025,5150,5150,5150,5150,0
20240326,183800,11059350025,5150,5150,5150,5150,0
20240326,183700,11059350025,5150,5150,5150,5150,0
20240326,183600,11059350025,5150,5150,5150,5150,0
20240326,183500,11059350025,5150,5150,5150,5150,0
20240326,183400,11059350025,5150,5150,5150,5150,24512
20240326,183300,11059350025,5150,5150,5150,5150,0
20240326,183200,11059350025,5150,5150,5150,5150,0
20240326,183100,11059350025,5150,5150,5150,5150,0
20240326,183000,11059350025,5150,5150,5150,5150,0
20240326,182900,11059350025,5150,5150,5150,5150,0
20240326,182800,11059350025,5150,5150,5150,5150,0
20240326,182700,11059350025,5150,5150,5150,5150,0
20240326,182600,11059350025,5150,5150,5150,5150,0
20240326,182500,11059350025,5150,5150,5150,5150,0
20240326,182400,11059350025,5150,5150,5150,5150,0
20240326,182300,11059350025,5150,5150,5150,5150,0
20240326,182200,11059350025,5150,5150,5150,5150,0
20240326,182100,11059350025,5150,5150,5150,5150,0
20240326,182000,11059350025,5150,5150,5150,5150,0
20240326,181900,11059350025,5150,5150,5150,5150,0
20240326,181800,11059350025,5150,5150,5150,5150,0
20240326,181700,11059350025,5150,5150,5150,5150,0
20240326,181600,11059350025,5150,5150,5150,5150,0
20240326,181500,11059350025,5150,5150,5150,5150,0
20240326,181400,11059350025,5150,5150,5150,5150,0
20240326,181300,11059350025,5150,5150,5150,5150,0
20240326,181200,11059350025,5150,5150,5150,5150,0
20240326,181100,11059350025,5150,5150,5150,5150,0
20240326,181000,11059350025,5150,5150,5150,5150,0
20240326,180900,11059350025,5150,5150,5150,5150,0
20240326,180800,11059350025,5150,5150,5150,5150,0
20240326,180700,11059350025,5150,5150,5150,5150,0
20240326,180600,11059350025,5150,5150,5150,5150,0
20240326,180500,11059350025,5150,5150,5150,5150,0
20240326,180400,11059350025,5150,5150,5150,5150,24512
20240326,180300,11059350025,5150,5150,5150,5150,0
20240326,180200,11059350025,5150,5150,5150,5150,0
20240326,180100,11059350025,5150,5150,5150,5150,0
20240326,180000,11059350025,5150,5150,5150,5150,0
20240326,175900,11059350025,5150,5150,5150,5150,0
20240326,175800,11059350025,5150,5150,5150,5150,0
20240326,175700,11059350025,5150,5150,5150,5150,0
20240326,175600,11059350025,5150,5150,5150,5150,0
20240326,175500,11059350025,5150,5150,5150,5150,0
20240326,175400,11059350025,5150,5150,5150,5150,0
20240326,175300,11059350025,5150,5150,5150,5150,0
20240326,175200,11059350025,5150,5150,5150,5150,0
20240326,175100,11059350025,5150,5150,5150,5150,0
20240326,175000,11059350025,5150,5150,5150,5150,0
20240326,174900,11059350025,5150,5150,5150,5150,0
20240326,174800,11059350025,5150,5150,5150,5150,0
20240326,174700,11059350025,5150,5150,5150,5150,0
20240326,174600,11059350025,5150,5150,5150,5150,0
20240326,174500,11059350025,5150,5150,5150,5150,0
20240326,174400,11059350025,5150,5150,5150,5150,0
20240326,174300,11059350025,5150,5150,5150,5150,0
20240326,174200,11059350025,5150,5150,5150,5150,0
20240326,174100,11059350025,5150,5150,5150,5150,0
20240326,174000,11059350025,5150,5150,5150,5150,0
20240326,173900,11059350025,5150,5150,5150,5150,0
20240326,173800,11059350025,5150,5150,5150,5150,0
20240326,173700,11059350025,5150,5150,5150,5150,0
20240326,173600,11059350025,5150,5150,5150,5150,0
20240326,173500,11059350025,5150,5150,5150,5150,0
20240326,173400,11059350025,5150,5150,5150,5150,24512
20240326,173300,11059350025,5150,5150,5150,5150,0
20240326,173200,11059350025,5150,5150,5150,5150,0
20240326,173100,11059350025,5150,5150,5150,5150,0
20240326,173000,11059350025,5150,5150,5150,5150,0
20240326,172900,11059350025,5150,5150,5150,5150,0
20240326,172800,11059350025,5150,5150,5150,5150,0
20240326,172700,11059350025,5150,5150,5150,5150,0
20240326,172600,11059350025,5150,5150,5150,5150,0
20240326,172500,11059350025,5150,5150,5150,5150,0
20240326,172400,11059350025,5150,5150,5150,5150,0
20240326,172300,11059350025,5150,5150,5150,5150,0
20240326,172200,11059350025,5150,5150,5150,5150,0
20240326,172100,11059350025,5150,5150,5150,5150,0
20240326,172000,11059350025,5150,5150,5150,5150,0
20240326,171900,11059350025,5150,5150,5150,5150,0
20240326,171800,11059350025,5150,5150,5150,5150,0
20240326,171700,11059350025,5150,5150,5150,5150,0
20240326,171600,11059350025,5150,5150,5150,5150,0
20240326,171500,11059350025,5150,5150,5150,5150,0
20240326,171400,11059350025,5150,5150,5150,5150,0
20240326,171300,11059350025,5150,5150,5150,5150,0
20240326,171200,11059350025,5150,5150,5150,5150,0
20240326,171100,11059350025,5150,5150,5150,5150,0
20240326,171000,11059350025,5150,5150,5150,5150,0
20240326,170900,11059350025,5150,5150,5150,5150,0
20240326,170800,11059350025,5150,5150,5150,5150,0
20240326,170700,11059350025,5150,5150,5150,5150,0
20240326,170600,11059350025,5150,5150,5150,5150,0
20240326,170500,11059350025,5150,5150,5150,5150,0
20240326,170400,11059350025,5150,5150,5150,5150,24512
20240326,170300,11059350025,5150,5150,5150,5150,0
20240326,170200,11059350025,5150,5150,5150,5150,0
20240326,170100,11059350025,5150,5150,5150,5150,0
20240326,170000,11059350025,5150,5150,5150,5150,0
20240326,165900,11059350025,5150,5150,5150,5150,0
20240326,165800,11059350025,5150,5150,5150,5150,0
20240326,165700,11059350025,5150,5150,5150,5150,0
20240326,165600,11059350025,5150,5150,5150,5150,0
20240326,165500,11059350025,5150,5150,5150,5150,0
20240326,165400,11059350025,5150,5150,5150,5150,0
20240326,165300,11059350025,5150,5150,5150,5150,0
20240326,165200,11059350025,5150,5150,5150,5150,0
20240326,165100,11059350025,5150,5150,5150,5150,0
20240326,165000,11059350025,5150,5150,5150,5150,0
20240326,164900,11059350025,5150,5150,5150,5150,0
20240326,164800,11059350025,5150,5150,5150,5150,0
20240326,164700,11059350025,5150,5150,5150,5150,0
20240326,164600,11059350025,5150,5150,5150,5150,0
20240326,164500,11059350025,5150,5150,5150,5150,0
20240326,164400,11059350025,5150,5150,5150,5150,0
20240326,164300,11059350025,5150,5150,5150,5150,0
20240326,164200,11059350025,5150,5150,5150,5150,0
20240326,164100,11059350025,5150,5150,5150,5150,0
20240326,164000,11059350025,5150,5150,5150,5150,0
20240326,163900,11059350025,5150,5150,5150,5150,0
20240326,163800,11059350025,5150,5150,5150,5150,0
20240326,163700,11059350025,5150,5150,5150,5150,0
20240326,163600,11059350025,5150,5150,5150,5150,0
20240326,163500,11059350025,5150,5150,5150,5150,0
20240326,163400,11059350025,5150,5150,5150,5150,24512
20240326,163300,11059350025,5150,5150,5150,5150,0
20240326,163200,11059350025,5150,5150,5150,5150,0
20240326,163100,11059350025,5150,5150,5150,5150,0
20240326,163000,11059350025,5150,5150,5150,5150,0
20240326,162900,11059350025,5150,5150,5150,5150,0
20240326,162800,11059350025,5150,5150,5150,5150,0
20240326,162700,11059350025,5150,5150,5150,5150,0
20240326,162600,11059350025,5150,5150,5150,5150,0
20240326,162500,11059350025,5150,5150,5150,5150,0
20240326,162400,11059350025,5150,5150,5150,5150,0
20240326,162300,11059350025,5150,5150,5150,5150,0
20240326,162200,11059350025,5150,5150,5150,5150,0
20240326,162100,11059350025,5150,5150,5150,5150,0
20240326,162000,11059350025,5150,5150,5150,5150,0
20240326,161900,11059350025,5150,5150,5150,5150,0
20240326,161800,11059350025,5150,5150,5150,5150,0
20240326,161700,11059350025,5150,5150,5150,5150,0
20240326,161600,11059350025,5150,5150,5150,5150,0
20240326,161500,11059350025,5150,5150,5150,5150,0
20240326,161400,11059350025,5150,5150,5150,5150,0
20240326,161300,11059350025,5150,5150,5150,5150,0
20240326,161200,11059350025,5150,5150,5150,5150,0
20240326,161100,11059350025,5150,5150,5150,5150,0
20240326,161000,11059350025,5150,5150,5150,5150,0
20240326,160900,11059350025,5150,5150,5150,5150,0
20240326,160800,11059350025,5150,5150,5150,5150,0
20240326,160700,11059350025,5150,5150,5150,5150,0
20240326,160600,11059350025,5150,5150,5150,5150,0
20240326,160500,11059350025,5150,5150,5150,5150,0
20240326,160400,11059350025,5150,5150,5150,5150,24512
20240326,160300,11059350025,5150,5150,5150,5150,0
20240326,160200,11059350025,5150,5150,5150,5150,0
20240326,160100,11059350025,5150,5150,5150,5150,0
20240326,160000,11059350025,5150,5150,5150,5150,0
20240326,155900,11059350025,5150,5150,5150,5150,0
20240326,155800,11059350025,5150,5150,5150,5150,0
20240326,155700,11059350025,5150,5150,5150,5150,0
20240326,155600,11059350025,5150,5150,5150,5150,0
20240326,155500,11059350025,5150,5150,5150,5150,0
20240326,155400,11059350025,5150,5150,5150,5150,0
20240326,155300,11059350025,5150,5150,5150,5150,0
20240326,155200,11059350025,5150,5150,5150,5150,0
20240326,155100,11059350025,5150,5150,5150,5150,0
20240326,155000,11059350025,5150,5150,5150,5150,0
20240326,154900,11059350025,5150,5150,5150,5150,0
20240326,154800,11059350025,5150,5150,5150,5150,0
20240326,154700,11059350025,5150,5150,5150,5150,0
20240326,154600,11059350025,5150,5150,5150,5150,0
20240326,154500,11059350025,5150,5150,5150,5150,0
20240326,154400,11059350025,5150,5150,5150,5150,0
20240326,154300,11059350025,5150,5150,5150,5150,0
20240326,154200,11059350025,5150,5150,5150,5150,0
20240326,154100,11059350025,5150,5150,5150,5150,0
20240326,154000,11059350025,5150,5150,5150,5150,0
20240326,153900,11059350025,5150,5150,5150,5150,0
20240326,153800,11059350025,5150,5150,5150,5150,0
20240326,153700,11059350025,5150,5150,5150,5150,0
20240326,153600,11059350025,5150,5150,5150,5150,0
20240326,153500,11059350025,5150,5150,5150,5150,0
20240326,153400,11059350025,5150,5150,5150,5150,24512
20240326,153300,11059350025,5150,5150,5150,5150,0
20240326,153200,11059350025,5150,5150,5150,5150,0
20240326,153100,11059350025,5150,5150,5150,5150,0
20240326,153000,11059350025,5150,5150,5150,5150,24512
20240326,152900,10933113225,5070,5070,5070,5070,0
20240326,152800,10933113225,5070,5070,5070,5070,0
20240326,152700,10933113225,5070,5070,5070,5070,0
20240326,152600,10933113225,5070,5070,5070,5070,0
20240326,152500,10933113225,5070,5070,5070,5070,0
20240326,152400,10933113225,5070,5070,5070,5070,0
20240326,152300,10933113225,5070,5070,5070,5070,0
20240326,152200,10933113225,5070,5070,5070,5070,0
20240326,152100,10933113225,5070,5070,5070,5070,0
20240326,152000,10933113225,5070,5070,5070,5070,0
20240326,151900,10933113225,5070,5050,5080,5040,5105
20240326,151800,10907261735,5070,5060,5100,5030,3226
20240326,151700,10890883295,5070,5050,5070,5000,9042
20240326,151600,10845364255,5060,5050,5060,5050,863
20240326,151500,10841003845,5060,5060,5060,5030,1183
20240326,151400,10835020155,5060,5030,5080,5020,669
20240326,151300,10831653375,5030,5050,5060,5020,1064
20240326,151200,10826307165,5060,5100,5100,5060,1575
20240326,151100,10818303935,5100,5080,5130,5080,3947
20240326,151000,10798139055,5100,5100,5130,5080,5122
20240326,150900,10771969455,5090,5050,5100,5050,3429
20240326,150800,10754563005,5030,5030,5070,5020,3564
20240326,150700,10736589645,5030,5000,5070,5000,4117
20240326,150600,10715821365,4995,4995,4995,4990,992
20240326,150500,10710869695,4995,5000,5020,4990,2284
20240326,150400,10699422210,4990,4990,5000,4985,661
20240326,150300,10696125745,4990,4990,5010,4980,1525
20240326,150200,10688518910,4990,5010,5040,4980,2277
20240326,150100,10677144840,5010,5030,5050,4980,4908
20240326,150000,10652546250,5030,5050,5110,5030,4545
20240326,145900,10629565480,5090,4990,5100,4985,5096
20240326,145800,10603988450,4985,5000,5000,4985,2076
20240326,145700,10593637095,5000,5000,5010,5000,1843
20240326,145600,10584418955,5000,4985,5000,4980,812
20240326,145500,10580362235,4990,4980,4990,4975,553
20240326,145400,10577607990,4985,4990,4990,4980,27
20240326,145300,10577473280,4975,5000,5000,4975,2478
20240326,145200,10565129835,4990,4990,5000,4990,225
20240326,145100,10564006985,5000,4995,5000,4985,358
20240326,145000,10562220440,4995,4980,4995,4975,3015
20240326,144900,10547207050,4975,4990,4990,4970,830
20240326,144800,10543073795,4995,4990,4995,4960,2545
20240326,144700,10530402830,4980,4990,5040,4975,1564
20240326,144600,10522589615,4995,5070,5090,4995,8247
20240326,144500,10480907560,5060,5000,5080,5000,1938
20240326,144400,10471129520,5000,5000,5010,4990,446
20240326,144300,10468896160,5000,4975,5000,4975,340
20240326,144200,10467201385,4975,5020,5020,4970,1929
20240326,144100,10457544595,5010,4965,5010,4960,3324
20240326,144000,10441037795,4965,4965,4985,4965,1560
20240326,143900,10433292145,4965,4975,4975,4965,742
20240326,143800,10429604945,4975,4980,4985,4975,1912
20240326,143700,10420088305,4980,4980,5020,4980,1279
20240326,143600,10413717775,4985,5030,5040,4970,2659
20240326,143500,10400419585,5050,5020,5050,5020,43
20240326,143400,10400203365,5020,5000,5050,5000,2057
20240326,143300,10389862045,5010,5070,5070,5000,4217
20240326,143200,10368726755,5080,5070,5090,5070,189
20240326,143100,10367767545,5090,5090,5090,5070,378
20240326,143000,10365847465,5090,5090,5110,5090,1423
20240326,142900,10358596105,5060,5090,5090,4995,8162
20240326,142800,10317545545,5090,5140,5140,5090,1952
20240326,142700,10307546185,5140,5120,5140,5120,281
20240326,142600,10306102485,5140,5140,5140,5130,753
20240326,142500,10302239395,5130,5130,5160,5130,352
20240326,142400,10300433605,5130,5180,5180,5130,3129
20240326,142300,10284317665,5180,5160,5180,5150,3013
20240326,142200,10268730965,5150,5130,5150,5130,898
20240326,142100,10264115925,5130,5090,5130,5090,2324
20240326,142000,10252241165,5090,5110,5110,5080,2133
20240326,141900,10241374485,5110,5110,5110,5080,3191
20240326,141800,10225098045,5110,5190,5190,5110,1916
20240326,141700,10215240135,5190,5180,5190,5160,2609
20240326,141600,10201729025,5160,5160,5190,5160,6810
20240326,141500,10166475795,5160,5140,5180,5140,2749
20240326,141400,10152312735,5140,5110,5140,5090,3400
20240326,141300,10134965705,5110,5160,5180,5100,4324
20240326,141200,10112705745,5180,5090,5200,5090,5983
20240326,141100,10081868555,5100,5060,5110,5030,2858
20240326,141000,10067403355,5070,5080,5080,5050,1740
20240326,140900,10058598945,5080,5100,5100,5070,728
20240326,140800,10054892445,5090,5070,5150,5070,6411
20240326,140700,10022070405,5070,5080,5080,5050,655
20240326,140600,10018757055,5080,5080,5090,5010,5469
20240326,140500,9991169865,5090,5130,5140,5080,8189
20240326,140400,9949407735,5140,5170,5200,5130,6196
20240326,140300,9917460335,5170,5180,5230,5170,9309
20240326,140200,9869092385,5160,5240,5250,5160,21991
20240326,140100,9754808885,5240,5050,5260,5050,21864
20240326,140000,9641498615,5050,4980,5050,4980,1988
20240326,135900,9631544015,4980,4985,4985,4980,1362
20240326,135800,9624758720,4980,4990,4990,4980,562
20240326,135700,9621958630,4990,4975,4990,4975,626
20240326,135600,9618841465,4965,4975,4975,4965,1081
20240326,135500,9613470910,4960,4975,4975,4960,581
20240326,135400,9610588895,4975,4980,4990,4960,1428
20240326,135300,9603485460,4980,4990,4990,4980,582
20240326,135200,9600585780,4990,4990,4990,4980,516
20240326,135100,9598013040,4995,5000,5000,4995,129
20240326,135000,9597368650,5000,5000,5030,5000,707
20240326,134900,9593827650,5000,5040,5040,5000,986
20240326,134800,9588889640,5000,5040,5040,5000,549
20240326,134700,9586137260,5040,5050,5060,5010,1468
20240326,134600,9578734940,5050,5010,5050,5010,1715
20240326,134500,9570102580,5000,5000,5000,5000,251
20240326,134400,9568847580,5000,5010,5010,5000,489
20240326,134300,9566402510,5010,5010,5010,5010,85
20240326,134200,9565976660,5010,5030,5030,5010,587
20240326,134100,9563034770,5030,5030,5030,5030,251
20240326,134000,9561772240,5020,5020,5040,5020,538
20240326,133900,9559068710,5020,5020,5020,5020,432
20240326,133800,9556900070,5020,5020,5020,5020,881
20240326,133700,9552477450,5020,5050,5050,5020,2626
20240326,133600,9539276540,5060,5060,5060,5060,160
20240326,133500,9538466940,5060,5050,5060,5050,128
20240326,133400,9537819530,5050,5060,5060,5050,193
20240326,133300,9536844760,5060,5060,5060,5050,1524
20240326,133200,9529143150,5060,5020,5060,5020,1451
20240326,133100,9521839270,5020,5050,5050,5020,1283
20240326,133000,9515387560,5050,5070,5080,5040,848
20240326,132900,9511098760,5040,5040,5070,5040,3449
20240326,132800,9493644770,5040,5030,5050,5030,2014
20240326,132700,9483493570,5030,5030,5030,5010,540
20240326,132600,9480780630,5040,5000,5060,4995,5512
20240326,132500,9453011555,4990,4975,5020,4970,3687
20240326,132400,9434601010,4955,4945,4970,4945,1807
20240326,132300,9425653210,4935,4940,4950,4935,451
20240326,132200,9423424830,4940,4930,4950,4930,544
20240326,132100,9420739750,4930,4945,4945,4930,228
20240326,132000,9419615030,4940,4940,4940,4940,1075
20240326,131900,9414304530,4940,4940,4950,4940,556
20240326,131800,9411557390,4940,4970,4980,4940,3053
20240326,131700,9396405820,4980,4985,5000,4930,4322
20240326,131600,9374886350,4985,4965,4995,4965,3506
20240326,131500,9357407890,4980,4920,4980,4920,4208
20240326,131400,9336600325,4920,4955,4970,4900,7899
20240326,131300,9297542725,4955,4900,4960,4900,2885
20240326,131200,9283321600,4875,4870,4900,4845,1892
20240326,131100,9274104325,4870,4870,4895,4845,2755
20240326,131000,9260669555,4870,4820,4875,4815,3928
20240326,130900,9241681610,4815,4815,4815,4800,6499
20240326,130800,9210440370,4820,4820,4835,4815,7643
20240326,130700,9173604310,4820,4825,4830,4815,7641
20240326,130600,9136762075,4825,4900,4905,4820,8732
20240326,130500,9094385980,4905,4910,4950,4905,2349
20240326,130400,9082837365,4910,4935,4935,4910,3265
20240326,130300,9066787365,4925,4970,4970,4925,844
20240326,130200,9062619680,4970,4965,4975,4955,1562
20240326,130100,9054870180,4965,4970,4980,4950,1350
20240326,130000,9048165275,4970,4950,4980,4950,968
20240326,125900,9043366115,4955,4940,4965,4930,3135
20240326,125800,9027874280,4945,4980,4980,4945,3384
20240326,125700,9011122320,4980,4980,4980,4965,1723
20240326,125600,9002555545,4990,5020,5020,4985,868
20240326,125500,8998213435,5010,5020,5030,5010,549
20240326,125400,8995457455,5030,5030,5030,5030,461
20240326,125300,8993138625,5040,5010,5040,5010,353
20240326,125200,8991366375,5020,5030,5030,5010,91
20240326,125100,8990909555,5040,5000,5040,5000,86
20240326,125000,8990479225,5000,4985,5000,4985,1998
20240326,124900,8980519180,5000,5000,5020,5000,234
20240326,124800,8979345580,4985,4990,4990,4960,4090
20240326,124700,8959009100,4995,5000,5020,4995,509
20240326,124600,8956465270,5000,5010,5010,5000,179
20240326,124500,8955568540,5010,5040,5040,5010,475
20240326,124400,8953182850,5050,5060,5060,5030,489
20240326,124300,8950712030,5060,5020,5060,5020,1700
20240326,124200,8942138640,5020,5010,5020,4995,117
20240326,124100,8941554160,5020,5020,5020,4995,735
20240326,124000,8937878345,5030,5060,5060,5030,577
20240326,123900,8934972135,5060,5060,5060,5050,170
20240326,123800,8934113585,5060,5050,5060,5050,1014
20240326,123700,8928988215,5060,5060,5070,5040,2032
20240326,123600,8918709525,5070,5060,5070,5050,863
20240326,123500,8914337255,5060,5040,5060,5030,678
20240326,123400,8910912865,5040,5020,5040,5020,612
20240326,123300,8907839395,5030,5020,5050,5020,1537
20240326,123200,8900118355,5020,5000,5020,5000,55
20240326,123100,8899843255,5020,5000,5020,4995,389
20240326,123000,8897898275,5000,5030,5030,4955,4723
20240326,122900,8874351380,5030,5040,5050,5030,775
20240326,122800,8870450160,5040,5050,5060,5030,1051
20240326,122700,8865143560,5050,5000,5050,5000,882
20240326,122600,8860725140,4995,4995,5000,4995,752
20240326,122500,8856967070,4995,4995,5000,4995,15
20240326,122400,8856892135,4990,5030,5030,4990,686
20240326,122300,8853460505,5030,5030,5030,5030,326
20240326,122200,8851820725,5040,5050,5070,5030,2265
20240326,122100,8840376745,5050,4975,5050,4975,1008
20240326,122000,8835327235,5000,4960,5000,4960,397
20240326,121900,8833351815,4960,4950,4960,4950,97
20240326,121800,8832871185,4950,4955,4955,4950,204
20240326,121700,8831861315,4955,4955,4955,4950,127
20240326,121600,8831232645,4955,4980,4980,4955,1656
20240326,121500,8823000830,4975,5020,5020,4975,550
20240326,121400,8820254610,5020,5030,5040,5020,511
20240326,121300,8817686110,5040,5030,5040,5030,376
20240326,121200,8815793950,5030,5030,5030,5020,1378
20240326,121100,8808862710,5020,4990,5020,4990,383
20240326,121000,8806948110,4990,4980,5000,4980,500
20240326,120900,8804448950,4970,4970,4970,4965,196
20240326,120800,8803474975,4970,4965,4980,4965,28
20240326,120700,8803335735,4965,4965,4975,4955,2319
20240326,120600,8791825580,4965,4985,4990,4965,1447
20240326,120500,8784616505,4985,5020,5020,4985,1250
20240326,120400,8778368370,5020,5010,5020,5010,372
20240326,120300,8776501990,5010,5030,5040,5010,2047
20240326,120200,8766206980,5030,4990,5030,4985,3874
20240326,120100,8746825395,4990,4980,4990,4970,1640
20240326,120000,8738657815,4980,4920,4990,4920,3632
20240326,115900,8720689680,4920,4935,4940,4920,4688
20240326,115800,8697609565,4930,4975,4975,4930,3217
20240326,115700,8681706445,4990,5000,5000,4970,500
20240326,115600,8679215130,5000,4970,5000,4955,4026
20240326,115500,8659218625,4970,5010,5010,4965,8272
20240326,115400,8617933215,5010,5020,5020,5010,2402
20240326,115300,8605899165,5020,5030,5030,5020,768
20240326,115200,8602042955,5040,5040,5040,5030,504
20240326,115100,8599504405,5040,5060,5060,5040,2253
20240326,115000,8588142995,5060,5070,5070,5060,83
20240326,114900,8587722515,5070,5080,5090,5070,605
20240326,114800,8584649605,5080,5060,5080,5050,1392
20240326,114700,8577596245,5040,5050,5060,5040,1311
20240326,114600,8570976135,5040,5040,5040,5040,400
20240326,114500,8568960135,5040,5050,5050,5040,841
20240326,114400,8564719055,5050,5060,5060,5050,709
20240326,114300,8561137155,5060,5060,5070,5060,412
20240326,114200,8559050305,5050,5050,5070,5050,293
20240326,114100,8557569985,5050,5030,5050,5030,801
20240326,114000,8553539285,5030,5030,5030,5030,1619
20240326,113900,8545395715,5030,5060,5060,5030,1043
20240326,113800,8540125925,5060,5060,5070,5050,851
20240326,113700,8535814975,5070,5060,5070,5060,384
20240326,113600,8533868505,5060,5020,5060,5020,893
20240326,113500,8529373655,5010,5020,5030,5010,1431
20240326,113400,8522199595,5010,5030,5040,5010,1852
20240326,113300,8512902785,5050,5080,5080,5020,961
20240326,113200,8508061195,5030,5050,5090,5010,6857
20240326,113100,8473548035,5050,5080,5080,5050,4364
20240326,113000,8451436945,5080,5100,5100,5080,163
20240326,112900,8450608305,5100,5090,5100,5080,2074
20240326,112800,8440071055,5090,5090,5090,5090,875
20240326,112700,8435617305,5090,5100,5100,5090,256
20240326,112600,8434311885,5100,5110,5110,5100,1405
20240326,112500,8427137535,5110,5100,5110,5100,1661
20240326,112400,8418660145,5110,5120,5120,5100,1097
20240326,112300,8413054445,5120,5150,5160,5100,3698
20240326,112200,8394119685,5160,5120,5160,5120,1298
20240326,112100,8387461315,5110,5120,5130,5110,416
20240326,112000,8385332275,5110,5130,5130,5110,1623
20240326,111900,8377020525,5140,5130,5140,5120,996
20240326,111800,8371908985,5130,5160,5160,5120,1105
20240326,111700,8366237485,5160,5130,5160,5120,2028
20240326,111600,8355827935,5140,5160,5180,5120,979
20240326,111500,8350799085,5180,5110,5190,5110,1777
20240326,111400,8341670135,5100,5140,5140,5100,4780
20240326,111300,8317193595,5170,5170,5180,5140,936
20240326,111200,8312357755,5170,5160,5200,5160,631
20240326,111100,8309090955,5160,5180,5200,5160,2143
20240326,111000,8298019135,5200,5160,5210,5160,650
20240326,110900,8294649745,5160,5190,5240,5120,7083
20240326,110800,8258117995,5180,5200,5220,5180,3179
20240326,110700,8241599235,5200,5220,5230,5200,2951
20240326,110600,8226178185,5230,5230,5240,5220,1993
20240326,110500,8215745695,5230,5200,5230,5200,1707
20240326,110400,8206833085,5200,5230,5230,5200,5710
20240326,110300,8177068165,5240,5290,5290,5230,5473
20240326,110200,8148285305,5290,5270,5300,5270,11476
20240326,110100,8087670025,5270,5260,5270,5240,5482
20240326,110000,8058834505,5240,5230,5260,5220,4537
20240326,105900,8035081175,5220,5220,5220,5210,1426
20240326,105800,8027639595,5210,5200,5220,5200,630
20240326,105700,8024362105,5210,5210,5220,5200,1320
20240326,105600,8017486685,5200,5200,5220,5200,1701
20240326,105500,8008621935,5200,5260,5260,5200,8681
20240326,105400,7963258205,5270,5260,5270,5260,6149
20240326,105300,7930902985,5260,5230,5260,5230,9278
20240326,105200,7882273685,5230,5210,5240,5190,9753
20240326,105100,7831383335,5200,5130,5210,5120,6655
20240326,105000,7796877925,5130,5150,5170,5130,885
20240326,104900,7792322005,5150,5110,5150,5110,3813
20240326,104800,7772781085,5110,5150,5150,5110,5139
20240326,104700,7746444405,5150,5190,5190,5150,2132
20240326,104600,7735425855,5190,5210,5220,5190,6485
20240326,104500,7701702255,5210,5220,5240,5190,11594
20240326,104400,7641216385,5220,5130,5220,5130,4100
20240326,104300,7619926685,5120,5110,5130,5100,4897
20240326,104200,7594876325,5130,5120,5140,5110,1601
20240326,104100,7586675005,5130,5220,5230,5070,14141
20240326,104000,7513984115,5220,5190,5250,5190,21585
20240326,103900,7401201435,5190,5140,5200,5140,17775
20240326,103800,7309080075,5140,5110,5140,5110,3194
20240326,103700,7292677735,5110,5100,5130,5100,2130
20240326,103600,7281772325,5100,5060,5120,5040,3765
20240326,103500,7262631375,5020,5060,5070,5020,1506
20240326,103400,7255032625,5040,5040,5060,5040,12
20240326,103300,7254972125,5040,5050,5050,5040,1288
20240326,103200,7248467735,5050,5080,5090,5050,1400
20240326,103100,7241378595,5070,5070,5080,5070,173
20240326,103000,7240501475,5060,5030,5060,5010,3454
20240326,102900,7223140045,5030,5110,5110,5030,4376
20240326,102800,7200971475,5120,5120,5120,5110,1856
20240326,102700,7191476755,5110,5120,5130,5110,2873
20240326,102600,7176777805,5120,5140,5140,5110,3654
20240326,102500,7158038915,5130,5110,5150,5110,8507
20240326,102400,7114399915,5100,5080,5100,5070,3846
20240326,102300,7094810465,5080,5090,5090,5070,2750
20240326,102200,7080836685,5090,5070,5100,5070,1889
20240326,102100,7071227025,5080,5040,5080,5010,2329
20240326,102000,7059510825,5040,5070,5070,5040,3478
20240326,101900,7041953195,5070,5080,5120,5060,4904
20240326,101800,7016987685,5100,5050,5100,5050,3268
20240326,101700,7000375325,5060,5040,5060,5040,1755
20240326,101600,6991503625,5040,5000,5040,4995,2153
20240326,101500,6980728290,5000,5020,5070,4995,6052
20240326,101400,6950413275,5000,5110,5130,4990,21482
20240326,101300,6841545410,5110,5110,5160,5090,21112
20240326,101200,6733367700,5120,4970,5120,4970,25516
20240326,101100,6604268995,4980,4950,4990,4950,6642
20240326,101000,6571217265,4950,4900,4985,4900,8099
20240326,100900,6531281455,4895,4910,4910,4895,1072
20240326,100800,6526032985,4890,4890,4910,4880,2696
20240326,100700,6512866590,4890,4930,4935,4890,3111
20240326,100600,6497588890,4935,4955,4975,4920,2437
20240326,100500,6485549175,4985,4865,5040,4860,10118
20240326,100400,6435551050,4870,4860,4880,4850,11690
20240326,100300,6378709230,4850,4935,4935,4850,15715
20240326,100200,6301863625,4935,5010,5010,4930,10153
20240326,100100,6251431160,5000,5030,5060,5000,5166
20240326,100000,6225468290,5030,5090,5090,5030,4862
20240326,095900,6200929760,5090,5080,5110,5070,8397
20240326,095800,6158212090,5070,5050,5090,5050,7401
20240326,095700,6120652200,5080,5030,5080,5020,2374
20240326,095600,6108669850,5020,5030,5030,4990,8311
20240326,095500,6067083300,4990,5000,5010,4990,5655
20240326,095400,6038827760,5010,5000,5010,4990,5313
20240326,095300,6012271820,5000,5030,5040,5000,3749
20240326,095200,5993426540,5020,5030,5040,5000,8620
20240326,095100,5950254680,5030,5050,5050,5010,6035
20240326,095000,5919920160,5060,5090,5090,5050,2806
20240326,094900,5905689980,5090,5050,5100,5050,3609
20240326,094800,5887416500,5060,5050,5090,5030,4559
20240326,094700,5864395350,5060,5100,5110,5050,8002
20240326,094600,5823812440,5100,5150,5150,5100,1833
20240326,094500,5814434720,5140,5170,5180,5140,4474
20240326,094400,5791344800,5180,5120,5180,5120,4684
20240326,094300,5767268720,5120,5100,5120,5090,4174
20240326,094200,5745968610,5090,5120,5120,5090,9714
20240326,094100,5696347310,5120,5150,5170,5110,8243
20240326,094000,5654056660,5150,5140,5160,5140,2355
20240326,093900,5641931480,5140,5130,5160,5130,2268
20240326,093800,5630254520,5130,5170,5170,5110,9326
20240326,093700,5582378210,5160,5240,5250,5140,23448
20240326,093600,5460281000,5250,5180,5250,5180,19031
20240326,093500,5360873160,5200,5080,5210,5060,14007
20240326,093400,5288605490,5090,5080,5090,5050,13181
20240326,093300,5221812610,5080,5200,5210,5080,19166
20240326,093200,5123170880,5200,5130,5210,5050,13102
20240326,093100,5055623600,5130,5010,5200,5010,17350
20240326,093000,4967492170,5010,5210,5220,4985,28307
20240326,092900,4824105125,5220,5220,5250,5200,14097
20240326,092800,4750598375,5210,5170,5270,5160,49225
20240326,092700,4493192265,5160,5130,5190,5130,15513
20240326,092600,4413115475,5130,5160,5190,5120,28061
20240326,092500,4268844255,5160,5210,5270,5110,42903
20240326,092400,4045924815,5210,5420,5420,5170,77515
20240326,092300,3637670415,5400,5250,5420,5240,48481
20240326,092200,3380454275,5240,5240,5240,5240,0
20240326,092100,3380454275,5240,5090,5240,5060,71892
20240326,092000,3008810075,5090,4990,5090,4950,23834
20240326,091900,2889204085,4990,5050,5060,4985,11160
20240326,091800,2833046750,5050,5020,5050,4955,16552
20240326,091700,2750192155,5000,5090,5100,4925,39294
20240326,091600,2552942980,5100,4870,5130,4870,56870
20240326,091500,2268204820,4870,5070,5140,4865,65997
20240326,091400,1939198945,5080,4890,5110,4865,108124
20240326,091300,1402293410,4890,4765,4900,4740,123086
20240326,091200,806866195,4765,4765,4765,4765,0
20240326,091100,806866195,4765,4765,4765,4765,0
20240326,091000,806866195,4765,4735,4765,4725,35677
20240326,090900,637604310,4725,4705,4735,4705,13334
20240326,090800,574624360,4705,4700,4745,4700,21270
20240326,090700,473951715,4700,4620,4735,4600,58196
20240326,090600,201678380,4600,4485,4625,4475,25316
20240326,090500,86253940,4485,4385,4520,4375,10383
20240326,090400,40023240,4385,4330,4395,4325,1635
20240326,090300,32908135,4330,4375,4375,4320,966
20240326,090200,28711990,4395,4330,4400,4310,1761
20240326,090100,21075300,4335,4335,4340,4335,669
20240326,090000,18174895,4335,4335,4360,4335,4192