stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,203800,17777459390,9050,9050,9050,9050,28200
20240325,203700,17777459390,9050,9050,9050,9050,0
20240325,203600,17777459390,9050,9050,9050,9050,0
20240325,203500,17777459390,9050,9050,9050,9050,0
20240325,203400,17777459390,9050,9050,9050,9050,0
20240325,203300,17777459390,9050,9050,9050,9050,0
20240325,203200,17777459390,9050,9050,9050,9050,0
20240325,203100,17777459390,9050,9050,9050,9050,0
20240325,203000,17777459390,9050,9050,9050,9050,0
20240325,202900,17777459390,9050,9050,9050,9050,0
20240325,202800,17777459390,9050,9050,9050,9050,0
20240325,202700,17777459390,9050,9050,9050,9050,0
20240325,202600,17777459390,9050,9050,9050,9050,0
20240325,202500,17777459390,9050,9050,9050,9050,0
20240325,202400,17777459390,9050,9050,9050,9050,0
20240325,202300,17777459390,9050,9050,9050,9050,0
20240325,202200,17777459390,9050,9050,9050,9050,0
20240325,202100,17777459390,9050,9050,9050,9050,0
20240325,202000,17777459390,9050,9050,9050,9050,0
20240325,201900,17777459390,9050,9050,9050,9050,0
20240325,201800,17777459390,9050,9050,9050,9050,0
20240325,201700,17777459390,9050,9050,9050,9050,0
20240325,201600,17777459390,9050,9050,9050,9050,0
20240325,201500,17777459390,9050,9050,9050,9050,0
20240325,201400,17777459390,9050,9050,9050,9050,0
20240325,201300,17777459390,9050,9050,9050,9050,0
20240325,201200,17777459390,9050,9050,9050,9050,0
20240325,201100,17777459390,9050,9050,9050,9050,0
20240325,201000,17777459390,9050,9050,9050,9050,0
20240325,200900,17777459390,9050,9050,9050,9050,0
20240325,200800,17777459390,9050,9050,9050,9050,28200
20240325,200700,17777459390,9050,9050,9050,9050,0
20240325,200600,17777459390,9050,9050,9050,9050,0
20240325,200500,17777459390,9050,9050,9050,9050,0
20240325,200400,17777459390,9050,9050,9050,9050,0
20240325,200300,17777459390,9050,9050,9050,9050,0
20240325,200200,17777459390,9050,9050,9050,9050,0
20240325,200100,17777459390,9050,9050,9050,9050,0
20240325,200000,17777459390,9050,9050,9050,9050,0
20240325,195900,17777459390,9050,9050,9050,9050,0
20240325,195800,17777459390,9050,9050,9050,9050,0
20240325,195700,17777459390,9050,9050,9050,9050,0
20240325,195600,17777459390,9050,9050,9050,9050,0
20240325,195500,17777459390,9050,9050,9050,9050,0
20240325,195400,17777459390,9050,9050,9050,9050,0
20240325,195300,17777459390,9050,9050,9050,9050,0
20240325,195200,17777459390,9050,9050,9050,9050,0
20240325,195100,17777459390,9050,9050,9050,9050,0
20240325,195000,17777459390,9050,9050,9050,9050,0
20240325,194900,17777459390,9050,9050,9050,9050,0
20240325,194800,17777459390,9050,9050,9050,9050,0
20240325,194700,17777459390,9050,9050,9050,9050,0
20240325,194600,17777459390,9050,9050,9050,9050,0
20240325,194500,17777459390,9050,9050,9050,9050,0
20240325,194400,17777459390,9050,9050,9050,9050,0
20240325,194300,17777459390,9050,9050,9050,9050,0
20240325,194200,17777459390,9050,9050,9050,9050,0
20240325,194100,17777459390,9050,9050,9050,9050,0
20240325,194000,17777459390,9050,9050,9050,9050,0
20240325,193900,17777459390,9050,9050,9050,9050,0
20240325,193800,17777459390,9050,9050,9050,9050,28200
20240325,193700,17777459390,9050,9050,9050,9050,0
20240325,193600,17777459390,9050,9050,9050,9050,0
20240325,193500,17777459390,9050,9050,9050,9050,0
20240325,193400,17777459390,9050,9050,9050,9050,0
20240325,193300,17777459390,9050,9050,9050,9050,0
20240325,193200,17777459390,9050,9050,9050,9050,0
20240325,193100,17777459390,9050,9050,9050,9050,0
20240325,193000,17777459390,9050,9050,9050,9050,0
20240325,192900,17777459390,9050,9050,9050,9050,0
20240325,192800,17777459390,9050,9050,9050,9050,0
20240325,192700,17777459390,9050,9050,9050,9050,0
20240325,192600,17777459390,9050,9050,9050,9050,0
20240325,192500,17777459390,9050,9050,9050,9050,0
20240325,192400,17777459390,9050,9050,9050,9050,0
20240325,192300,17777459390,9050,9050,9050,9050,0
20240325,192200,17777459390,9050,9050,9050,9050,0
20240325,192100,17777459390,9050,9050,9050,9050,0
20240325,192000,17777459390,9050,9050,9050,9050,0
20240325,191900,17777459390,9050,9050,9050,9050,0
20240325,191800,17777459390,9050,9050,9050,9050,0
20240325,191700,17777459390,9050,9050,9050,9050,0
20240325,191600,17777459390,9050,9050,9050,9050,0
20240325,191500,17777459390,9050,9050,9050,9050,0
20240325,191400,17777459390,9050,9050,9050,9050,0
20240325,191300,17777459390,9050,9050,9050,9050,0
20240325,191200,17777459390,9050,9050,9050,9050,0
20240325,191100,17777459390,9050,9050,9050,9050,0
20240325,191000,17777459390,9050,9050,9050,9050,0
20240325,190900,17777459390,9050,9050,9050,9050,0
20240325,190800,17777459390,9050,9050,9050,9050,28200
20240325,190700,17777459390,9050,9050,9050,9050,0
20240325,190600,17777459390,9050,9050,9050,9050,0
20240325,190500,17777459390,9050,9050,9050,9050,0
20240325,190400,17777459390,9050,9050,9050,9050,0
20240325,190300,17777459390,9050,9050,9050,9050,0
20240325,190200,17777459390,9050,9050,9050,9050,0
20240325,190100,17777459390,9050,9050,9050,9050,0
20240325,190000,17777459390,9050,9050,9050,9050,0
20240325,185900,17777459390,9050,9050,9050,9050,0
20240325,185800,17777459390,9050,9050,9050,9050,0
20240325,185700,17777459390,9050,9050,9050,9050,0
20240325,185600,17777459390,9050,9050,9050,9050,0
20240325,185500,17777459390,9050,9050,9050,9050,0
20240325,185400,17777459390,9050,9050,9050,9050,0
20240325,185300,17777459390,9050,9050,9050,9050,0
20240325,185200,17777459390,9050,9050,9050,9050,0
20240325,185100,17777459390,9050,9050,9050,9050,0
20240325,185000,17777459390,9050,9050,9050,9050,0
20240325,184900,17777459390,9050,9050,9050,9050,0
20240325,184800,17777459390,9050,9050,9050,9050,0
20240325,184700,17777459390,9050,9050,9050,9050,0
20240325,184600,17777459390,9050,9050,9050,9050,0
20240325,184500,17777459390,9050,9050,9050,9050,0
20240325,184400,17777459390,9050,9050,9050,9050,0
20240325,184300,17777459390,9050,9050,9050,9050,0
20240325,184200,17777459390,9050,9050,9050,9050,0
20240325,184100,17777459390,9050,9050,9050,9050,0
20240325,184000,17777459390,9050,9050,9050,9050,0
20240325,183900,17777459390,9050,9050,9050,9050,0
20240325,183800,17777459390,9050,9050,9050,9050,28200
20240325,183700,17777459390,9050,9050,9050,9050,0
20240325,183600,17777459390,9050,9050,9050,9050,0
20240325,183500,17777459390,9050,9050,9050,9050,0
20240325,183400,17777459390,9050,9050,9050,9050,0
20240325,183300,17777459390,9050,9050,9050,9050,0
20240325,183200,17777459390,9050,9050,9050,9050,0
20240325,183100,17777459390,9050,9050,9050,9050,0
20240325,183000,17777459390,9050,9050,9050,9050,0
20240325,182900,17777459390,9050,9050,9050,9050,0
20240325,182800,17777459390,9050,9050,9050,9050,0
20240325,182700,17777459390,9050,9050,9050,9050,0
20240325,182600,17777459390,9050,9050,9050,9050,0
20240325,182500,17777459390,9050,9050,9050,9050,0
20240325,182400,17777459390,9050,9050,9050,9050,0
20240325,182300,17777459390,9050,9050,9050,9050,0
20240325,182200,17777459390,9050,9050,9050,9050,0
20240325,182100,17777459390,9050,9050,9050,9050,0
20240325,182000,17777459390,9050,9050,9050,9050,0
20240325,181900,17777459390,9050,9050,9050,9050,0
20240325,181800,17777459390,9050,9050,9050,9050,0
20240325,181700,17777459390,9050,9050,9050,9050,0
20240325,181600,17777459390,9050,9050,9050,9050,0
20240325,181500,17777459390,9050,9050,9050,9050,0
20240325,181400,17777459390,9050,9050,9050,9050,0
20240325,181300,17777459390,9050,9050,9050,9050,0
20240325,181200,17777459390,9050,9050,9050,9050,0
20240325,181100,17777459390,9050,9050,9050,9050,0
20240325,181000,17777459390,9050,9050,9050,9050,0
20240325,180900,17777459390,9050,9050,9050,9050,0
20240325,180800,17777459390,9050,9050,9050,9050,28200
20240325,180700,17777459390,9050,9050,9050,9050,0
20240325,180600,17777459390,9050,9050,9050,9050,0
20240325,180500,17777459390,9050,9050,9050,9050,0
20240325,180400,17777459390,9050,9050,9050,9050,0
20240325,180300,17777459390,9050,9050,9050,9050,0
20240325,180200,17777459390,9050,9050,9050,9050,0
20240325,180100,17777459390,9050,9050,9050,9050,0
20240325,180000,17777459390,9050,9050,9050,9050,0
20240325,175900,17777459390,9050,9050,9050,9050,0
20240325,175800,17777459390,9050,9050,9050,9050,0
20240325,175700,17777459390,9050,9050,9050,9050,0
20240325,175600,17777459390,9050,9050,9050,9050,0
20240325,175500,17777459390,9050,9050,9050,9050,0
20240325,175400,17777459390,9050,9050,9050,9050,0
20240325,175300,17777459390,9050,9050,9050,9050,0
20240325,175200,17777459390,9050,9050,9050,9050,0
20240325,175100,17777459390,9050,9050,9050,9050,0
20240325,175000,17777459390,9050,9050,9050,9050,0
20240325,174900,17777459390,9050,9050,9050,9050,0
20240325,174800,17777459390,9050,9050,9050,9050,0
20240325,174700,17777459390,9050,9050,9050,9050,0
20240325,174600,17777459390,9050,9050,9050,9050,0
20240325,174500,17777459390,9050,9050,9050,9050,0
20240325,174400,17777459390,9050,9050,9050,9050,0
20240325,174300,17777459390,9050,9050,9050,9050,0
20240325,174200,17777459390,9050,9050,9050,9050,0
20240325,174100,17777459390,9050,9050,9050,9050,0
20240325,174000,17777459390,9050,9050,9050,9050,0
20240325,173900,17777459390,9050,9050,9050,9050,0
20240325,173800,17777459390,9050,9050,9050,9050,28200
20240325,173700,17777459390,9050,9050,9050,9050,0
20240325,173600,17777459390,9050,9050,9050,9050,0
20240325,173500,17777459390,9050,9050,9050,9050,0
20240325,173400,17777459390,9050,9050,9050,9050,0
20240325,173300,17777459390,9050,9050,9050,9050,0
20240325,173200,17777459390,9050,9050,9050,9050,0
20240325,173100,17777459390,9050,9050,9050,9050,0
20240325,173000,17777459390,9050,9050,9050,9050,0
20240325,172900,17777459390,9050,9050,9050,9050,0
20240325,172800,17777459390,9050,9050,9050,9050,0
20240325,172700,17777459390,9050,9050,9050,9050,0
20240325,172600,17777459390,9050,9050,9050,9050,0
20240325,172500,17777459390,9050,9050,9050,9050,0
20240325,172400,17777459390,9050,9050,9050,9050,0
20240325,172300,17777459390,9050,9050,9050,9050,0
20240325,172200,17777459390,9050,9050,9050,9050,0
20240325,172100,17777459390,9050,9050,9050,9050,0
20240325,172000,17777459390,9050,9050,9050,9050,0
20240325,171900,17777459390,9050,9050,9050,9050,0
20240325,171800,17777459390,9050,9050,9050,9050,0
20240325,171700,17777459390,9050,9050,9050,9050,0
20240325,171600,17777459390,9050,9050,9050,9050,0
20240325,171500,17777459390,9050,9050,9050,9050,0
20240325,171400,17777459390,9050,9050,9050,9050,0
20240325,171300,17777459390,9050,9050,9050,9050,0
20240325,171200,17777459390,9050,9050,9050,9050,0
20240325,171100,17777459390,9050,9050,9050,9050,0
20240325,171000,17777459390,9050,9050,9050,9050,0
20240325,170900,17777459390,9050,9050,9050,9050,0
20240325,170800,17777459390,9050,9050,9050,9050,28200
20240325,170700,17777459390,9050,9050,9050,9050,0
20240325,170600,17777459390,9050,9050,9050,9050,0
20240325,170500,17777459390,9050,9050,9050,9050,0
20240325,170400,17777459390,9050,9050,9050,9050,0
20240325,170300,17777459390,9050,9050,9050,9050,0
20240325,170200,17777459390,9050,9050,9050,9050,0
20240325,170100,17777459390,9050,9050,9050,9050,0
20240325,170000,17777459390,9050,9050,9050,9050,0
20240325,165900,17777459390,9050,9050,9050,9050,0
20240325,165800,17777459390,9050,9050,9050,9050,0
20240325,165700,17777459390,9050,9050,9050,9050,0
20240325,165600,17777459390,9050,9050,9050,9050,0
20240325,165500,17777459390,9050,9050,9050,9050,0
20240325,165400,17777459390,9050,9050,9050,9050,0
20240325,165300,17777459390,9050,9050,9050,9050,0
20240325,165200,17777459390,9050,9050,9050,9050,0
20240325,165100,17777459390,9050,9050,9050,9050,0
20240325,165000,17777459390,9050,9050,9050,9050,0
20240325,164900,17777459390,9050,9050,9050,9050,0
20240325,164800,17777459390,9050,9050,9050,9050,0
20240325,164700,17777459390,9050,9050,9050,9050,0
20240325,164600,17777459390,9050,9050,9050,9050,0
20240325,164500,17777459390,9050,9050,9050,9050,0
20240325,164400,17777459390,9050,9050,9050,9050,0
20240325,164300,17777459390,9050,9050,9050,9050,0
20240325,164200,17777459390,9050,9050,9050,9050,0
20240325,164100,17777459390,9050,9050,9050,9050,0
20240325,164000,17777459390,9050,9050,9050,9050,0
20240325,163900,17777459390,9050,9050,9050,9050,0
20240325,163800,17777459390,9050,9050,9050,9050,28200
20240325,163700,17777459390,9050,9050,9050,9050,0
20240325,163600,17777459390,9050,9050,9050,9050,0
20240325,163500,17777459390,9050,9050,9050,9050,0
20240325,163400,17777459390,9050,9050,9050,9050,0
20240325,163300,17777459390,9050,9050,9050,9050,0
20240325,163200,17777459390,9050,9050,9050,9050,0
20240325,163100,17777459390,9050,9050,9050,9050,0
20240325,163000,17777459390,9050,9050,9050,9050,0
20240325,162900,17777459390,9050,9050,9050,9050,0
20240325,162800,17777459390,9050,9050,9050,9050,0
20240325,162700,17777459390,9050,9050,9050,9050,0
20240325,162600,17777459390,9050,9050,9050,9050,0
20240325,162500,17777459390,9050,9050,9050,9050,0
20240325,162400,17777459390,9050,9050,9050,9050,0
20240325,162300,17777459390,9050,9050,9050,9050,0
20240325,162200,17777459390,9050,9050,9050,9050,0
20240325,162100,17777459390,9050,9050,9050,9050,0
20240325,162000,17777459390,9050,9050,9050,9050,0
20240325,161900,17777459390,9050,9050,9050,9050,0
20240325,161800,17777459390,9050,9050,9050,9050,0
20240325,161700,17777459390,9050,9050,9050,9050,0
20240325,161600,17777459390,9050,9050,9050,9050,0
20240325,161500,17777459390,9050,9050,9050,9050,0
20240325,161400,17777459390,9050,9050,9050,9050,0
20240325,161300,17777459390,9050,9050,9050,9050,0
20240325,161200,17777459390,9050,9050,9050,9050,0
20240325,161100,17777459390,9050,9050,9050,9050,0
20240325,161000,17777459390,9050,9050,9050,9050,0
20240325,160900,17777459390,9050,9050,9050,9050,0
20240325,160800,17777459390,9050,9050,9050,9050,28200
20240325,160700,17777459390,9050,9050,9050,9050,0
20240325,160600,17777459390,9050,9050,9050,9050,0
20240325,160500,17777459390,9050,9050,9050,9050,0
20240325,160400,17777459390,9050,9050,9050,9050,0
20240325,160300,17777459390,9050,9050,9050,9050,0
20240325,160200,17777459390,9050,9050,9050,9050,0
20240325,160100,17777459390,9050,9050,9050,9050,0
20240325,160000,17777459390,9050,9050,9050,9050,0
20240325,155900,17777459390,9050,9050,9050,9050,0
20240325,155800,17777459390,9050,9050,9050,9050,0
20240325,155700,17777459390,9050,9050,9050,9050,0
20240325,155600,17777459390,9050,9050,9050,9050,0
20240325,155500,17777459390,9050,9050,9050,9050,0
20240325,155400,17777459390,9050,9050,9050,9050,0
20240325,155300,17777459390,9050,9050,9050,9050,0
20240325,155200,17777459390,9050,9050,9050,9050,0
20240325,155100,17777459390,9050,9050,9050,9050,0
20240325,155000,17777459390,9050,9050,9050,9050,0
20240325,154900,17777459390,9050,9050,9050,9050,0
20240325,154800,17777459390,9050,9050,9050,9050,0
20240325,154700,17777459390,9050,9050,9050,9050,0
20240325,154600,17777459390,9050,9050,9050,9050,0
20240325,154500,17777459390,9050,9050,9050,9050,0
20240325,154400,17777459390,9050,9050,9050,9050,0
20240325,154300,17777459390,9050,9050,9050,9050,0
20240325,154200,17777459390,9050,9050,9050,9050,0
20240325,154100,17777459390,9050,9050,9050,9050,0
20240325,154000,17777459390,9050,9050,9050,9050,0
20240325,153900,17777459390,9050,9050,9050,9050,0
20240325,153800,17777459390,9050,9050,9050,9050,28200
20240325,153700,17777459390,9050,9050,9050,9050,0
20240325,153600,17777459390,9050,9050,9050,9050,0
20240325,153500,17777459390,9050,9050,9050,9050,0
20240325,153400,17777459390,9050,9050,9050,9050,0
20240325,153300,17777459390,9050,9050,9050,9050,0
20240325,153200,17777459390,9050,9050,9050,9050,0
20240325,153100,17777459390,9050,9050,9050,9050,0
20240325,153000,17777459390,9050,9050,9050,9050,28200
20240325,152900,17522249390,9050,9050,9050,9050,0
20240325,152800,17522249390,9050,9050,9050,9050,0
20240325,152700,17522249390,9050,9050,9050,9050,0
20240325,152600,17522249390,9050,9050,9050,9050,0
20240325,152500,17522249390,9050,9050,9050,9050,0
20240325,152400,17522249390,9050,9050,9050,9050,0
20240325,152300,17522249390,9050,9050,9050,9050,0
20240325,152200,17522249390,9050,9050,9050,9050,0
20240325,152100,17522249390,9050,9050,9050,9050,0
20240325,152000,17522249390,9050,9050,9050,9050,0
20240325,151900,17522249390,9050,9030,9070,8980,6227
20240325,151800,17465968540,9030,8970,9030,8970,6571
20240325,151700,17406839320,8970,8970,9000,8960,2421
20240325,151600,17385128130,8960,8950,9000,8940,3483
20240325,151500,17353897760,8920,8920,8940,8920,3777
20240325,151400,17320180660,8920,8950,8950,8920,3947
20240325,151300,17284947620,8950,8950,8960,8940,1673
20240325,151200,17269977690,8950,8940,8960,8920,3108
20240325,151100,17242210330,8930,8920,8940,8910,3483
20240325,151000,17211139060,8920,8960,8960,8900,10656
20240325,150900,17115995840,8960,8980,8980,8960,1738
20240325,150800,17100410480,8970,8970,8980,8960,589
20240325,150700,17095127500,8970,8940,8980,8930,3370
20240325,150600,17065005320,8950,8980,8980,8950,4895
20240325,150500,17021127960,8970,8960,8990,8960,800
20240325,150400,17013950320,8970,8970,9000,8960,3227
20240325,150300,16984992800,8960,9000,9010,8960,7246
20240325,150200,16919884650,9000,9050,9050,9000,6475
20240325,150100,16861509520,9040,9080,9090,9040,4250
20240325,150000,16823021940,9070,9090,9090,9070,2732
20240325,145900,16798235680,9090,9090,9090,9070,283
20240325,145800,16795664080,9090,9070,9090,9070,1075
20240325,145700,16785913810,9070,9090,9100,9070,1886
20240325,145600,16768792560,9090,9080,9090,9070,3701
20240325,145500,16735181170,9090,9090,9100,9090,2241
20240325,145400,16714803290,9100,9110,9110,9090,3846
20240325,145300,16679817950,9100,9110,9120,9100,1856
20240325,145200,16662909780,9110,9110,9150,9110,2547
20240325,145100,16639649960,9110,9120,9130,9110,1481
20240325,145000,16626151400,9120,9110,9120,9110,610
20240325,144900,16620592930,9110,9110,9110,9100,1081
20240325,144800,16610752070,9110,9140,9140,9110,2788
20240325,144700,16585325430,9150,9130,9150,9110,1864
20240325,144600,16568320570,9140,9150,9150,9130,143
20240325,144500,16567012950,9160,9140,9160,9130,296
20240325,144400,16564304910,9140,9130,9150,9130,994
20240325,144300,16555214210,9130,9100,9130,9100,21
20240325,144200,16555022780,9090,9100,9130,9090,1448
20240325,144100,16541857880,9090,9120,9120,9090,2511
20240325,144000,16518992820,9120,9130,9130,9120,2541
20240325,143900,16495809940,9130,9170,9170,9130,1074
20240325,143800,16485995620,9180,9150,9190,9130,224
20240325,143700,16483945950,9150,9160,9160,9130,2577
20240325,143600,16460379770,9160,9160,9170,9150,2210
20240325,143500,16440132580,9160,9210,9210,9160,2312
20240325,143400,16418922180,9210,9200,9210,9200,2192
20240325,143300,16398733960,9210,9170,9210,9170,1039
20240325,143200,16389197440,9180,9210,9210,9170,2307
20240325,143100,16368023950,9200,9230,9230,9180,4541
20240325,143000,16326245100,9230,9230,9230,9220,2114
20240325,142900,16306737520,9220,9200,9220,9200,1714
20240325,142800,16290950480,9210,9200,9210,9190,538
20240325,142700,16285998600,9210,9200,9210,9190,3818
20240325,142600,16250854870,9210,9210,9220,9210,896
20240325,142500,16242598450,9210,9220,9230,9210,2031
20240325,142400,16223880050,9220,9210,9230,9210,732
20240325,142300,16217130800,9210,9230,9250,9210,3980
20240325,142200,16180382400,9230,9200,9230,9190,5916
20240325,142100,16125914100,9190,9190,9200,9180,2127
20240325,142000,16106366070,9190,9160,9190,9160,6735
20240325,141900,16044554120,9160,9150,9160,9150,1534
20240325,141800,16030509930,9140,9150,9150,9140,207
20240325,141700,16028616860,9150,9150,9160,9150,1194
20240325,141600,16017691740,9140,9140,9150,9140,891
20240325,141500,16009545900,9140,9150,9150,9130,520
20240325,141400,16004794930,9150,9150,9150,9150,165
20240325,141300,16003285180,9150,9150,9150,9150,112
20240325,141200,16002260380,9160,9150,9160,9130,3137
20240325,141100,15973583520,9140,9150,9150,9140,531
20240325,141000,15968725610,9150,9160,9160,9140,136
20240325,140900,15967481800,9160,9160,9160,9150,866
20240325,140800,15959555850,9160,9150,9160,9140,909
20240325,140700,15951236290,9150,9150,9160,9140,1067
20240325,140600,15941472140,9150,9100,9160,9100,1934
20240325,140500,15923792480,9100,9080,9100,9080,492
20240325,140400,15919319260,9080,9090,9110,9080,2043
20240325,140300,15900729790,9100,9110,9110,9100,37
20240325,140200,15900392780,9120,9110,9120,9110,80
20240325,140100,15899663230,9120,9100,9120,9060,722
20240325,140000,15893103650,9060,9100,9100,9060,1155
20240325,135900,15882614190,9100,9100,9100,9100,228
20240325,135800,15880539390,9100,9100,9100,9100,27
20240325,135700,15880293690,9100,9110,9110,9100,305
20240325,135600,15877515160,9120,9050,9120,9050,134
20240325,135500,15876302200,9050,9100,9100,9050,5224
20240325,135400,15828936760,9120,9110,9120,9100,2235
20240325,135300,15808588470,9100,9100,9100,9100,20
20240325,135200,15808406470,9100,9100,9130,9100,130
20240325,135100,15807220140,9140,9140,9140,9140,13
20240325,135000,15807101320,9140,9080,9140,9080,1360
20240325,134900,15794672740,9120,9120,9120,9120,8
20240325,134800,15794599780,9120,9100,9130,9100,600
20240325,134700,15789126720,9080,9080,9080,9080,415
20240325,134600,15785358520,9100,9090,9100,9080,402
20240325,134500,15781705650,9100,9110,9110,9100,320
20240325,134400,15778793450,9130,9140,9140,9130,577
20240325,134300,15773520900,9140,9060,9140,9050,8166
20240325,134200,15699506510,9060,9070,9080,9060,1438
20240325,134100,15686473810,9070,9070,9080,9070,841
20240325,134000,15678845440,9110,9120,9120,9110,9
20240325,133900,15678763410,9120,9120,9120,9110,209
20240325,133800,15676857830,9120,9110,9120,9100,440
20240325,133700,15672850320,9100,9080,9100,9070,231
20240325,133600,15670753320,9070,9090,9090,9070,2119
20240325,133500,15651507720,9090,9110,9110,9090,908
20240325,133400,15643242980,9110,9120,9120,9110,492
20240325,133300,15638756540,9130,9150,9150,9130,687
20240325,133200,15632481020,9150,9150,9150,9140,109
20240325,133100,15631483680,9150,9140,9160,9140,552
20240325,133000,15626435810,9140,9130,9160,9130,956
20240325,132900,15617698990,9130,9140,9150,9130,1250
20240325,132800,15606283760,9140,9150,9150,9140,1059
20240325,132700,15596600630,9130,9140,9150,9130,707
20240325,132600,15590138420,9160,9150,9160,9150,128
20240325,132500,15588966860,9150,9140,9150,9140,350
20240325,132400,15585764370,9140,9150,9150,9140,1011
20240325,132300,15576513890,9130,9130,9150,9130,784
20240325,132200,15569349600,9130,9130,9130,9110,815
20240325,132100,15561920910,9130,9100,9130,9100,79
20240325,132000,15561200450,9100,9100,9110,9100,168
20240325,131900,15559671540,9130,9100,9140,9100,243
20240325,131800,15557453350,9100,9100,9100,9090,627
20240325,131700,15551748260,9110,9140,9140,9110,546
20240325,131600,15546772960,9140,9150,9150,9140,12
20240325,131500,15546663270,9140,9130,9140,9110,904
20240325,131400,15538418500,9140,9140,9140,9140,740
20240325,131300,15531654900,9170,9100,9170,9100,969
20240325,131200,15522802050,9100,9090,9100,9090,737
20240325,131100,15516101370,9090,9100,9100,9090,1088
20240325,131000,15506207640,9120,9110,9120,9100,1962
20240325,130900,15488342780,9110,9120,9120,9100,2010
20240325,130800,15470028640,9120,9130,9140,9120,502
20240325,130700,15465446660,9130,9130,9130,9130,551
20240325,130600,15460416030,9130,9130,9130,9130,390
20240325,130500,15456855330,9130,9140,9150,9130,1052
20240325,130400,15447239510,9140,9150,9150,9140,277
20240325,130300,15444705540,9150,9160,9170,9150,845
20240325,130200,15436965930,9170,9170,9170,9170,4
20240325,130100,15436929250,9140,9140,9140,9140,53
20240325,130000,15436444830,9130,9160,9170,9130,2232
20240325,125900,15416012430,9150,9150,9160,9130,215
20240325,125800,15414045880,9130,9150,9160,9110,1077
20240325,125700,15404227240,9150,9120,9150,9120,466
20240325,125600,15399975920,9120,9130,9130,9120,820
20240325,125500,15392490510,9160,9140,9160,9120,346
20240325,125400,15389331860,9140,9170,9170,9140,615
20240325,125300,15383704280,9130,9180,9180,9130,1064
20240325,125200,15373963440,9180,9170,9200,9170,2019
20240325,125100,15355433090,9170,9150,9170,9150,643
20240325,125000,15349549240,9170,9150,9170,9120,1126
20240325,124900,15339259140,9150,9160,9170,9150,3449
20240325,124800,15307694160,9160,9160,9170,9160,231
20240325,124700,15305577000,9160,9170,9170,9160,2905
20240325,124600,15278941080,9170,9200,9210,9170,960
20240325,124500,15270113910,9200,9180,9200,9170,2471
20240325,124400,15247431330,9180,9190,9190,9180,773
20240325,124300,15240331260,9190,9180,9190,9180,485
20240325,124200,15235878850,9180,9230,9230,9180,3009
20240325,124100,15208198960,9230,9230,9240,9220,3397
20240325,124000,15176837000,9240,9230,9250,9230,3187
20240325,123900,15147381860,9240,9210,9240,9200,3645
20240325,123800,15113766620,9200,9200,9230,9190,2850
20240325,123700,15087517370,9190,9220,9240,9180,4873
20240325,123600,15042595590,9210,9180,9220,9170,4425
20240325,123500,15001910790,9180,9200,9220,9170,5344
20240325,123400,14952807170,9200,9100,9210,9080,8118
20240325,123300,14878442160,9080,9100,9110,9080,2364
20240325,123200,14856947900,9100,9100,9110,9090,1562
20240325,123100,14842733410,9100,9090,9120,9090,2409
20240325,123000,14820793520,9080,9120,9130,9080,4429
20240325,122900,14780446940,9120,9040,9120,9040,6938
20240325,122800,14717419730,9040,9020,9040,9020,1650
20240325,122700,14702519890,9020,9000,9020,9000,739
20240325,122600,14695860460,9000,9000,9000,9000,917
20240325,122500,14687607460,9000,8990,9010,8990,1684
20240325,122400,14672454390,8990,8980,8990,8970,980
20240325,122300,14663659300,8980,8960,8980,8960,964
20240325,122200,14655011520,8950,8930,8960,8930,1339
20240325,122100,14643045450,8930,8930,8930,8930,256
20240325,122000,14640759370,8930,8920,8930,8920,198
20240325,121900,14638992230,8920,8930,8930,8920,23
20240325,121800,14638786920,8930,8920,8930,8920,30
20240325,121700,14638519310,8930,8910,8930,8910,115
20240325,121600,14637494580,8930,8930,8930,8920,878
20240325,121500,14629657090,8920,8920,8930,8920,4
20240325,121400,14629621400,8930,8920,8930,8910,564
20240325,121300,14624587950,8920,8900,8920,8900,77
20240325,121200,14623901830,8900,8890,8930,8890,237
20240325,121100,14621792800,8890,8900,8900,8890,897
20240325,121000,14613809510,8890,8880,8900,8880,96
20240325,120900,14612956950,8900,8900,8900,8890,1331
20240325,120800,14601123050,8890,8900,8910,8890,1313
20240325,120700,14589444450,8900,8900,8900,8900,2139
20240325,120600,14570407350,8890,8920,8920,8890,7637
20240325,120500,14502388120,8920,8920,8930,8920,271
20240325,120400,14499970790,8930,8940,8940,8920,116
20240325,120300,14498935460,8950,8920,8950,8910,132
20240325,120200,14497757910,8920,8910,8940,8910,210
20240325,120100,14495886360,8960,8960,8970,8910,2707
20240325,120000,14471697560,8960,8950,8960,8950,110
20240325,115900,14470712310,8950,8950,8990,8950,504
20240325,115800,14466199700,8950,8950,8960,8950,120
20240325,115700,14465125530,8950,8950,8960,8950,580
20240325,115600,14459934330,8950,8950,8960,8950,242
20240325,115500,14457767930,8950,8940,8960,8940,146
20240325,115400,14456462550,8940,8930,8940,8930,62
20240325,115300,14455908280,8930,8930,8930,8930,171
20240325,115200,14454381250,8920,8920,8920,8900,2643
20240325,115100,14430846890,8920,8920,8920,8900,527
20240325,115000,14426150940,8920,8920,8920,8900,69
20240325,114900,14425535680,8920,8890,8920,8890,1185
20240325,114800,14414986250,8910,8910,8910,8880,1207
20240325,114700,14404259740,8910,8890,8910,8880,546
20240325,114600,14399405950,8890,8900,8920,8890,895
20240325,114500,14391441040,8890,8900,8920,8890,1689
20240325,114400,14376417830,8920,8900,8920,8900,1598
20240325,114300,14362182770,8890,8920,8920,8890,6448
20240325,114200,14304784490,8910,8930,8930,8910,2624
20240325,114100,14281378400,8930,8940,8950,8930,1834
20240325,114000,14264993420,8970,8940,8970,8940,2139
20240325,113900,14245867490,8940,8950,8960,8940,2974
20240325,113800,14219269520,8970,8960,8970,8950,2483
20240325,113700,14197043950,8960,8960,8960,8950,641
20240325,113600,14191301670,8960,8980,8980,8960,4697
20240325,113500,14149178720,8980,8980,8980,8970,966
20240325,113400,14140505040,8980,9000,9000,8980,454
20240325,113300,14136424710,9000,9000,9000,8990,173
20240325,113200,14134868210,9000,8970,9010,8970,2230
20240325,113100,14114779460,9020,9010,9020,8970,2311
20240325,113000,14093958700,9010,8990,9010,8970,8132
20240325,112900,14020920680,9000,8990,9010,8980,653
20240325,112800,14015049060,8990,8980,9020,8980,146
20240325,112700,14013736880,8980,9010,9010,8980,1666
20240325,112600,13998765550,9010,9010,9010,9000,522
20240325,112500,13994062340,9010,8980,9010,8980,33
20240325,112400,13993765060,8980,9000,9010,8980,589
20240325,112300,13988463910,9000,8990,9010,8970,891
20240325,112200,13980461840,8990,8990,9020,8980,434
20240325,112100,13976555480,8990,9010,9010,8990,2700
20240325,112000,13952251820,9010,9010,9010,9000,882
20240325,111900,13944305010,9010,9020,9020,9000,561
20240325,111800,13939253750,9000,9010,9030,8990,3514
20240325,111700,13907628040,9020,9020,9030,9010,1103
20240325,111600,13897687550,9020,9020,9030,9020,1048
20240325,111500,13888231980,9010,8990,9010,8990,3221
20240325,111400,13859235930,8990,8980,9000,8970,758
20240325,111300,13852422540,8970,8960,8980,8950,2284
20240325,111200,13831945930,8960,8970,8970,8950,1340
20240325,111100,13819938940,8970,8980,8980,8940,756
20240325,111000,13813168820,8970,8960,8970,8940,1499
20240325,110900,13799760760,8940,8950,8980,8940,2355
20240325,110800,13778688770,8980,8970,8980,8940,1872
20240325,110700,13761927100,8960,8940,8970,8940,2494
20240325,110600,13739601560,8940,8980,8980,8940,8704
20240325,110500,13661672020,8980,9010,9010,8980,8103
20240325,110400,13588821750,9010,9010,9010,9000,1594
20240325,110300,13574474310,9000,9020,9020,9000,2487
20240325,110200,13552064530,9020,9030,9060,9000,6680
20240325,110100,13491849400,9040,9050,9070,9030,463
20240325,110000,13487663510,9080,9070,9080,9030,7534
20240325,105900,13419514520,9070,9070,9100,9060,1677
20240325,105800,13404302820,9070,9090,9100,9070,782
20240325,105700,13397208060,9090,9080,9100,9070,1746
20240325,105600,13381360530,9080,9090,9090,9080,593
20240325,105500,13375972470,9090,9080,9090,9080,311
20240325,105400,13373146500,9090,9090,9090,9080,153
20240325,105300,13371756990,9090,9070,9090,9070,370
20240325,105200,13368395110,9070,9070,9080,9070,1349
20240325,105100,13356149150,9070,9080,9080,9060,1554
20240325,105000,13342056270,9080,9080,9090,9080,1369
20240325,104900,13329622810,9080,9060,9080,9060,661
20240325,104800,13323628830,9060,9070,9070,9060,879
20240325,104700,13315664430,9070,9070,9070,9060,1605
20240325,104600,13301112080,9070,9080,9080,9060,847
20240325,104500,13293429290,9070,9070,9090,9070,1519
20240325,104400,13279648540,9070,9090,9090,9070,407
20240325,104300,13275952840,9080,9120,9120,9080,2520
20240325,104200,13253015390,9130,9130,9130,9130,356
20240325,104100,13249765110,9140,9140,9140,9130,200
20240325,104000,13247937880,9140,9130,9140,9130,567
20240325,103900,13242760760,9130,9120,9140,9120,420
20240325,103800,13238926730,9130,9130,9130,9120,541
20240325,103700,13233987500,9130,9130,9140,9120,363
20240325,103600,13230673140,9130,9130,9130,9120,778
20240325,103500,13223573920,9120,9110,9130,9110,547
20240325,103400,13218588870,9120,9150,9150,9110,1219
20240325,103300,13207481190,9110,9120,9140,9110,784
20240325,103200,13200330110,9120,9120,9140,9110,1976
20240325,103100,13182295250,9120,9120,9130,9110,496
20240325,103000,13177771150,9120,9120,9120,9120,603
20240325,102900,13172271790,9120,9100,9130,9100,1519
20240325,102800,13158435550,9100,9140,9150,9090,2612
20240325,102700,13134609720,9130,9130,9130,9130,631
20240325,102600,13128848690,9110,9120,9130,9100,356
20240325,102500,13125608560,9100,9120,9130,9090,1049
20240325,102400,13116054970,9120,9120,9130,9100,683
20240325,102300,13109825480,9090,9090,9100,9080,1320
20240325,102200,13097824590,9090,9060,9090,9050,2608
20240325,102100,13074129260,9050,9050,9060,9040,3046
20240325,102000,13046564730,9050,9070,9070,9040,6295
20240325,101900,12989578570,9070,9040,9090,9030,2721
20240325,101800,12964935780,9070,9090,9090,9030,10594
20240325,101700,12869000510,9090,9100,9100,9070,2578
20240325,101600,12845588510,9090,9100,9130,9080,5066
20240325,101500,12799517290,9110,9110,9110,9100,1244
20240325,101400,12788189530,9110,9110,9120,9110,788
20240325,101300,12781010420,9110,9130,9130,9100,1779
20240325,101200,12764798550,9100,9090,9130,9090,9127
20240325,101100,12681665730,9090,9120,9120,9090,5830
20240325,101000,12628615630,9120,9130,9130,9110,1504
20240325,100900,12614900920,9120,9150,9150,9120,1919
20240325,100800,12597374970,9150,9120,9150,9110,1902
20240325,100700,12580015430,9110,9120,9140,9110,2669
20240325,100600,12555655140,9120,9160,9170,9120,8900
20240325,100500,12474293450,9170,9160,9180,9160,3686
20240325,100400,12440525380,9170,9210,9220,9160,9187
20240325,100300,12356211570,9200,9210,9210,9190,3482
20240325,100200,12324186360,9210,9210,9220,9200,3451
20240325,100100,12292427010,9200,9230,9260,9200,4301
20240325,100000,12252777680,9230,9240,9250,9230,2465
20240325,095900,12230024140,9230,9260,9270,9230,3928
20240325,095800,12193706980,9260,9270,9300,9250,3413
20240325,095700,12162093800,9280,9300,9330,9280,22206
20240325,095600,11955495370,9290,9250,9290,9250,2658
20240325,095500,11930829180,9260,9260,9260,9240,538
20240325,095400,11925851420,9240,9250,9260,9240,693
20240325,095300,11919441420,9230,9250,9260,9230,2858
20240325,095200,11893012070,9250,9280,9290,9240,1920
20240325,095100,11875210060,9290,9290,9300,9280,3307
20240325,095000,11844475030,9290,9290,9300,9280,1383
20240325,094900,11831624530,9280,9250,9290,9240,7365
20240325,094800,11763395600,9250,9230,9270,9230,1319
20240325,094700,11751190950,9230,9250,9270,9230,2468
20240325,094600,11728377820,9260,9270,9280,9250,2498
20240325,094500,11705242990,9280,9320,9320,9260,8880
20240325,094400,11622672230,9320,9320,9330,9300,10647
20240325,094300,11523570690,9330,9280,9350,9270,13705
20240325,094200,11395781700,9270,9220,9280,9220,6645
20240325,094100,11334286200,9210,9200,9210,9200,720
20240325,094000,11327655520,9200,9210,9210,9200,1189
20240325,093900,11316713040,9210,9210,9230,9190,1352
20240325,093800,11304261100,9200,9220,9220,9180,8620
20240325,093700,11225010830,9210,9230,9230,9200,3095
20240325,093600,11196518550,9210,9240,9250,9210,7892
20240325,093500,11123738900,9250,9290,9300,9240,3991
20240325,093400,11086692180,9300,9280,9300,9270,7738
20240325,093300,11014781450,9280,9230,9290,9220,5589
20240325,093200,10962999760,9220,9250,9250,9220,2962
20240325,093100,10935655550,9250,9200,9260,9190,6756
20240325,093000,10873282490,9230,9220,9230,9200,3514
20240325,092900,10840901510,9200,9170,9230,9150,8366
20240325,092800,10764066450,9200,9130,9240,9040,28236
20240325,092700,10507418000,9130,9190,9220,9130,13473
20240325,092600,10383829770,9210,9280,9290,9190,22850
20240325,092500,10173061630,9290,9240,9310,9240,5694
20240325,092400,10120200440,9240,9260,9260,9230,2873
20240325,092300,10093645180,9250,9240,9300,9220,4645
20240325,092200,10050699250,9220,9210,9280,9210,5709
20240325,092100,9997976200,9220,9260,9270,9190,18596
20240325,092000,9826548810,9260,9390,9390,9250,13100
20240325,091900,9704412570,9390,9380,9400,9350,8545
20240325,091800,9624290170,9380,9320,9380,9300,6675
20240325,091700,9561792800,9310,9390,9400,9300,21524
20240325,091600,9360326890,9390,9300,9390,9300,10710
20240325,091500,9260174560,9300,9280,9310,9230,7533
20240325,091400,9190258050,9280,9250,9290,9160,23248
20240325,091300,8976012950,9260,9390,9400,9240,21506
20240325,091200,8775779680,9390,9300,9400,9300,26059
20240325,091100,8531944980,9320,9320,9350,9300,12342
20240325,091000,8416846140,9330,9260,9380,9260,28430
20240325,090900,8152193510,9250,9260,9300,9150,57348
20240325,090800,7622859640,9270,9320,9420,9270,59910
20240325,090700,7062477980,9330,9480,9500,9290,72586
20240325,090600,6381648170,9490,9480,9530,9410,133828
20240325,090500,5111643480,9450,9280,9540,9200,222567
20240325,090400,3012309450,9280,9130,9310,9120,91999
20240325,090300,2162288960,9130,9100,9180,9080,66726
20240325,090200,1553613010,9090,8950,9140,8930,72808
20240325,090100,894629550,8950,8900,9020,8890,51526
20240325,090000,432580560,8890,8800,8900,8800,43179