stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,201300,9868544230,9270,9270,9270,9270,31620
20240326,201200,9868544230,9270,9270,9270,9270,0
20240326,201100,9868544230,9270,9270,9270,9270,0
20240326,201000,9868544230,9270,9270,9270,9270,0
20240326,200900,9868544230,9270,9270,9270,9270,0
20240326,200800,9868544230,9270,9270,9270,9270,0
20240326,200700,9868544230,9270,9270,9270,9270,0
20240326,200600,9868544230,9270,9270,9270,9270,0
20240326,200500,9868544230,9270,9270,9270,9270,0
20240326,200400,9868544230,9270,9270,9270,9270,0
20240326,200300,9868544230,9270,9270,9270,9270,0
20240326,200200,9868544230,9270,9270,9270,9270,0
20240326,200100,9868544230,9270,9270,9270,9270,0
20240326,200000,9868544230,9270,9270,9270,9270,0
20240326,195900,9868544230,9270,9270,9270,9270,0
20240326,195800,9868544230,9270,9270,9270,9270,0
20240326,195700,9868544230,9270,9270,9270,9270,0
20240326,195600,9868544230,9270,9270,9270,9270,0
20240326,195500,9868544230,9270,9270,9270,9270,0
20240326,195400,9868544230,9270,9270,9270,9270,0
20240326,195300,9868544230,9270,9270,9270,9270,0
20240326,195200,9868544230,9270,9270,9270,9270,0
20240326,195100,9868544230,9270,9270,9270,9270,0
20240326,195000,9868544230,9270,9270,9270,9270,0
20240326,194900,9868544230,9270,9270,9270,9270,0
20240326,194800,9868544230,9270,9270,9270,9270,0
20240326,194700,9868544230,9270,9270,9270,9270,0
20240326,194600,9868544230,9270,9270,9270,9270,0
20240326,194500,9868544230,9270,9270,9270,9270,0
20240326,194400,9868544230,9270,9270,9270,9270,0
20240326,194300,9868544230,9270,9270,9270,9270,31620
20240326,194200,9868544230,9270,9270,9270,9270,0
20240326,194100,9868544230,9270,9270,9270,9270,0
20240326,194000,9868544230,9270,9270,9270,9270,0
20240326,193900,9868544230,9270,9270,9270,9270,0
20240326,193800,9868544230,9270,9270,9270,9270,0
20240326,193700,9868544230,9270,9270,9270,9270,0
20240326,193600,9868544230,9270,9270,9270,9270,0
20240326,193500,9868544230,9270,9270,9270,9270,0
20240326,193400,9868544230,9270,9270,9270,9270,0
20240326,193300,9868544230,9270,9270,9270,9270,0
20240326,193200,9868544230,9270,9270,9270,9270,0
20240326,193100,9868544230,9270,9270,9270,9270,0
20240326,193000,9868544230,9270,9270,9270,9270,0
20240326,192900,9868544230,9270,9270,9270,9270,0
20240326,192800,9868544230,9270,9270,9270,9270,0
20240326,192700,9868544230,9270,9270,9270,9270,0
20240326,192600,9868544230,9270,9270,9270,9270,0
20240326,192500,9868544230,9270,9270,9270,9270,0
20240326,192400,9868544230,9270,9270,9270,9270,0
20240326,192300,9868544230,9270,9270,9270,9270,0
20240326,192200,9868544230,9270,9270,9270,9270,0
20240326,192100,9868544230,9270,9270,9270,9270,0
20240326,192000,9868544230,9270,9270,9270,9270,0
20240326,191900,9868544230,9270,9270,9270,9270,0
20240326,191800,9868544230,9270,9270,9270,9270,0
20240326,191700,9868544230,9270,9270,9270,9270,0
20240326,191600,9868544230,9270,9270,9270,9270,0
20240326,191500,9868544230,9270,9270,9270,9270,0
20240326,191400,9868544230,9270,9270,9270,9270,0
20240326,191300,9868544230,9270,9270,9270,9270,31620
20240326,191200,9868544230,9270,9270,9270,9270,0
20240326,191100,9868544230,9270,9270,9270,9270,0
20240326,191000,9868544230,9270,9270,9270,9270,0
20240326,190900,9868544230,9270,9270,9270,9270,0
20240326,190800,9868544230,9270,9270,9270,9270,0
20240326,190700,9868544230,9270,9270,9270,9270,0
20240326,190600,9868544230,9270,9270,9270,9270,0
20240326,190500,9868544230,9270,9270,9270,9270,0
20240326,190400,9868544230,9270,9270,9270,9270,0
20240326,190300,9868544230,9270,9270,9270,9270,0
20240326,190200,9868544230,9270,9270,9270,9270,0
20240326,190100,9868544230,9270,9270,9270,9270,0
20240326,190000,9868544230,9270,9270,9270,9270,0
20240326,185900,9868544230,9270,9270,9270,9270,0
20240326,185800,9868544230,9270,9270,9270,9270,0
20240326,185700,9868544230,9270,9270,9270,9270,0
20240326,185600,9868544230,9270,9270,9270,9270,0
20240326,185500,9868544230,9270,9270,9270,9270,0
20240326,185400,9868544230,9270,9270,9270,9270,0
20240326,185300,9868544230,9270,9270,9270,9270,0
20240326,185200,9868544230,9270,9270,9270,9270,0
20240326,185100,9868544230,9270,9270,9270,9270,0
20240326,185000,9868544230,9270,9270,9270,9270,0
20240326,184900,9868544230,9270,9270,9270,9270,0
20240326,184800,9868544230,9270,9270,9270,9270,0
20240326,184700,9868544230,9270,9270,9270,9270,0
20240326,184600,9868544230,9270,9270,9270,9270,0
20240326,184500,9868544230,9270,9270,9270,9270,0
20240326,184400,9868544230,9270,9270,9270,9270,0
20240326,184300,9868544230,9270,9270,9270,9270,31620
20240326,184200,9868544230,9270,9270,9270,9270,0
20240326,184100,9868544230,9270,9270,9270,9270,0
20240326,184000,9868544230,9270,9270,9270,9270,0
20240326,183900,9868544230,9270,9270,9270,9270,0
20240326,183800,9868544230,9270,9270,9270,9270,0
20240326,183700,9868544230,9270,9270,9270,9270,0
20240326,183600,9868544230,9270,9270,9270,9270,0
20240326,183500,9868544230,9270,9270,9270,9270,0
20240326,183400,9868544230,9270,9270,9270,9270,0
20240326,183300,9868544230,9270,9270,9270,9270,0
20240326,183200,9868544230,9270,9270,9270,9270,0
20240326,183100,9868544230,9270,9270,9270,9270,0
20240326,183000,9868544230,9270,9270,9270,9270,0
20240326,182900,9868544230,9270,9270,9270,9270,0
20240326,182800,9868544230,9270,9270,9270,9270,0
20240326,182700,9868544230,9270,9270,9270,9270,0
20240326,182600,9868544230,9270,9270,9270,9270,0
20240326,182500,9868544230,9270,9270,9270,9270,0
20240326,182400,9868544230,9270,9270,9270,9270,0
20240326,182300,9868544230,9270,9270,9270,9270,0
20240326,182200,9868544230,9270,9270,9270,9270,0
20240326,182100,9868544230,9270,9270,9270,9270,0
20240326,182000,9868544230,9270,9270,9270,9270,0
20240326,181900,9868544230,9270,9270,9270,9270,0
20240326,181800,9868544230,9270,9270,9270,9270,0
20240326,181700,9868544230,9270,9270,9270,9270,0
20240326,181600,9868544230,9270,9270,9270,9270,0
20240326,181500,9868544230,9270,9270,9270,9270,0
20240326,181400,9868544230,9270,9270,9270,9270,0
20240326,181300,9868544230,9270,9270,9270,9270,31620
20240326,181200,9868544230,9270,9270,9270,9270,0
20240326,181100,9868544230,9270,9270,9270,9270,0
20240326,181000,9868544230,9270,9270,9270,9270,0
20240326,180900,9868544230,9270,9270,9270,9270,0
20240326,180800,9868544230,9270,9270,9270,9270,0
20240326,180700,9868544230,9270,9270,9270,9270,0
20240326,180600,9868544230,9270,9270,9270,9270,0
20240326,180500,9868544230,9270,9270,9270,9270,0
20240326,180400,9868544230,9270,9270,9270,9270,0
20240326,180300,9868544230,9270,9270,9270,9270,0
20240326,180200,9868544230,9270,9270,9270,9270,0
20240326,180100,9868544230,9270,9270,9270,9270,0
20240326,180000,9868544230,9270,9270,9270,9270,0
20240326,175900,9868544230,9270,9270,9270,9270,0
20240326,175800,9868544230,9270,9270,9270,9270,0
20240326,175700,9868544230,9270,9270,9270,9270,0
20240326,175600,9868544230,9270,9270,9270,9270,0
20240326,175500,9868544230,9270,9270,9270,9270,0
20240326,175400,9868544230,9270,9270,9270,9270,0
20240326,175300,9868544230,9270,9270,9270,9270,0
20240326,175200,9868544230,9270,9270,9270,9270,0
20240326,175100,9868544230,9270,9270,9270,9270,0
20240326,175000,9868544230,9270,9270,9270,9270,0
20240326,174900,9868544230,9270,9270,9270,9270,0
20240326,174800,9868544230,9270,9270,9270,9270,0
20240326,174700,9868544230,9270,9270,9270,9270,0
20240326,174600,9868544230,9270,9270,9270,9270,0
20240326,174500,9868544230,9270,9270,9270,9270,0
20240326,174400,9868544230,9270,9270,9270,9270,0
20240326,174300,9868544230,9270,9270,9270,9270,31620
20240326,174200,9868544230,9270,9270,9270,9270,0
20240326,174100,9868544230,9270,9270,9270,9270,0
20240326,174000,9868544230,9270,9270,9270,9270,0
20240326,173900,9868544230,9270,9270,9270,9270,0
20240326,173800,9868544230,9270,9270,9270,9270,0
20240326,173700,9868544230,9270,9270,9270,9270,0
20240326,173600,9868544230,9270,9270,9270,9270,0
20240326,173500,9868544230,9270,9270,9270,9270,0
20240326,173400,9868544230,9270,9270,9270,9270,0
20240326,173300,9868544230,9270,9270,9270,9270,0
20240326,173200,9868544230,9270,9270,9270,9270,0
20240326,173100,9868544230,9270,9270,9270,9270,0
20240326,173000,9868544230,9270,9270,9270,9270,0
20240326,172900,9868544230,9270,9270,9270,9270,0
20240326,172800,9868544230,9270,9270,9270,9270,0
20240326,172700,9868544230,9270,9270,9270,9270,0
20240326,172600,9868544230,9270,9270,9270,9270,0
20240326,172500,9868544230,9270,9270,9270,9270,0
20240326,172400,9868544230,9270,9270,9270,9270,0
20240326,172300,9868544230,9270,9270,9270,9270,0
20240326,172200,9868544230,9270,9270,9270,9270,0
20240326,172100,9868544230,9270,9270,9270,9270,0
20240326,172000,9868544230,9270,9270,9270,9270,0
20240326,171900,9868544230,9270,9270,9270,9270,0
20240326,171800,9868544230,9270,9270,9270,9270,0
20240326,171700,9868544230,9270,9270,9270,9270,0
20240326,171600,9868544230,9270,9270,9270,9270,0
20240326,171500,9868544230,9270,9270,9270,9270,0
20240326,171400,9868544230,9270,9270,9270,9270,0
20240326,171300,9868544230,9270,9270,9270,9270,31620
20240326,171200,9868544230,9270,9270,9270,9270,0
20240326,171100,9868544230,9270,9270,9270,9270,0
20240326,171000,9868544230,9270,9270,9270,9270,0
20240326,170900,9868544230,9270,9270,9270,9270,0
20240326,170800,9868544230,9270,9270,9270,9270,0
20240326,170700,9868544230,9270,9270,9270,9270,0
20240326,170600,9868544230,9270,9270,9270,9270,0
20240326,170500,9868544230,9270,9270,9270,9270,0
20240326,170400,9868544230,9270,9270,9270,9270,0
20240326,170300,9868544230,9270,9270,9270,9270,0
20240326,170200,9868544230,9270,9270,9270,9270,0
20240326,170100,9868544230,9270,9270,9270,9270,0
20240326,170000,9868544230,9270,9270,9270,9270,0
20240326,165900,9868544230,9270,9270,9270,9270,0
20240326,165800,9868544230,9270,9270,9270,9270,0
20240326,165700,9868544230,9270,9270,9270,9270,0
20240326,165600,9868544230,9270,9270,9270,9270,0
20240326,165500,9868544230,9270,9270,9270,9270,0
20240326,165400,9868544230,9270,9270,9270,9270,0
20240326,165300,9868544230,9270,9270,9270,9270,0
20240326,165200,9868544230,9270,9270,9270,9270,0
20240326,165100,9868544230,9270,9270,9270,9270,0
20240326,165000,9868544230,9270,9270,9270,9270,0
20240326,164900,9868544230,9270,9270,9270,9270,0
20240326,164800,9868544230,9270,9270,9270,9270,0
20240326,164700,9868544230,9270,9270,9270,9270,0
20240326,164600,9868544230,9270,9270,9270,9270,0
20240326,164500,9868544230,9270,9270,9270,9270,0
20240326,164400,9868544230,9270,9270,9270,9270,0
20240326,164300,9868544230,9270,9270,9270,9270,31620
20240326,164200,9868544230,9270,9270,9270,9270,0
20240326,164100,9868544230,9270,9270,9270,9270,0
20240326,164000,9868544230,9270,9270,9270,9270,0
20240326,163900,9868544230,9270,9270,9270,9270,0
20240326,163800,9868544230,9270,9270,9270,9270,0
20240326,163700,9868544230,9270,9270,9270,9270,0
20240326,163600,9868544230,9270,9270,9270,9270,0
20240326,163500,9868544230,9270,9270,9270,9270,0
20240326,163400,9868544230,9270,9270,9270,9270,0
20240326,163300,9868544230,9270,9270,9270,9270,0
20240326,163200,9868544230,9270,9270,9270,9270,0
20240326,163100,9868544230,9270,9270,9270,9270,0
20240326,163000,9868544230,9270,9270,9270,9270,0
20240326,162900,9868544230,9270,9270,9270,9270,0
20240326,162800,9868544230,9270,9270,9270,9270,0
20240326,162700,9868544230,9270,9270,9270,9270,0
20240326,162600,9868544230,9270,9270,9270,9270,0
20240326,162500,9868544230,9270,9270,9270,9270,0
20240326,162400,9868544230,9270,9270,9270,9270,0
20240326,162300,9868544230,9270,9270,9270,9270,0
20240326,162200,9868544230,9270,9270,9270,9270,0
20240326,162100,9868544230,9270,9270,9270,9270,0
20240326,162000,9868544230,9270,9270,9270,9270,0
20240326,161900,9868544230,9270,9270,9270,9270,0
20240326,161800,9868544230,9270,9270,9270,9270,0
20240326,161700,9868544230,9270,9270,9270,9270,0
20240326,161600,9868544230,9270,9270,9270,9270,0
20240326,161500,9868544230,9270,9270,9270,9270,0
20240326,161400,9868544230,9270,9270,9270,9270,0
20240326,161300,9868544230,9270,9270,9270,9270,31620
20240326,161200,9868544230,9270,9270,9270,9270,0
20240326,161100,9868544230,9270,9270,9270,9270,0
20240326,161000,9868544230,9270,9270,9270,9270,0
20240326,160900,9868544230,9270,9270,9270,9270,0
20240326,160800,9868544230,9270,9270,9270,9270,0
20240326,160700,9868544230,9270,9270,9270,9270,0
20240326,160600,9868544230,9270,9270,9270,9270,0
20240326,160500,9868544230,9270,9270,9270,9270,0
20240326,160400,9868544230,9270,9270,9270,9270,0
20240326,160300,9868544230,9270,9270,9270,9270,0
20240326,160200,9868544230,9270,9270,9270,9270,0
20240326,160100,9868544230,9270,9270,9270,9270,0
20240326,160000,9868544230,9270,9270,9270,9270,0
20240326,155900,9868544230,9270,9270,9270,9270,0
20240326,155800,9868544230,9270,9270,9270,9270,0
20240326,155700,9868544230,9270,9270,9270,9270,0
20240326,155600,9868544230,9270,9270,9270,9270,0
20240326,155500,9868544230,9270,9270,9270,9270,0
20240326,155400,9868544230,9270,9270,9270,9270,0
20240326,155300,9868544230,9270,9270,9270,9270,0
20240326,155200,9868544230,9270,9270,9270,9270,0
20240326,155100,9868544230,9270,9270,9270,9270,0
20240326,155000,9868544230,9270,9270,9270,9270,0
20240326,154900,9868544230,9270,9270,9270,9270,0
20240326,154800,9868544230,9270,9270,9270,9270,0
20240326,154700,9868544230,9270,9270,9270,9270,0
20240326,154600,9868544230,9270,9270,9270,9270,0
20240326,154500,9868544230,9270,9270,9270,9270,0
20240326,154400,9868544230,9270,9270,9270,9270,0
20240326,154300,9868544230,9270,9270,9270,9270,31620
20240326,154200,9868544230,9270,9270,9270,9270,0
20240326,154100,9868544230,9270,9270,9270,9270,0
20240326,154000,9868544230,9270,9270,9270,9270,0
20240326,153900,9868544230,9270,9270,9270,9270,0
20240326,153800,9868544230,9270,9270,9270,9270,0
20240326,153700,9868544230,9270,9270,9270,9270,0
20240326,153600,9868544230,9270,9270,9270,9270,0
20240326,153500,9868544230,9270,9270,9270,9270,0
20240326,153400,9868544230,9270,9270,9270,9270,0
20240326,153300,9868544230,9270,9270,9270,9270,0
20240326,153200,9868544230,9270,9270,9270,9270,0
20240326,153100,9868544230,9270,9270,9270,9270,0
20240326,153000,9868544230,9270,9270,9270,9270,31620
20240326,152900,9575426830,9270,9270,9270,9270,0
20240326,152800,9575426830,9270,9270,9270,9270,0
20240326,152700,9575426830,9270,9270,9270,9270,0
20240326,152600,9575426830,9270,9270,9270,9270,0
20240326,152500,9575426830,9270,9270,9270,9270,0
20240326,152400,9575426830,9270,9270,9270,9270,0
20240326,152300,9575426830,9270,9270,9270,9270,0
20240326,152200,9575426830,9270,9270,9270,9270,0
20240326,152100,9575426830,9270,9270,9270,9270,0
20240326,152000,9575426830,9270,9270,9270,9270,0
20240326,151900,9575426830,9270,9250,9270,9240,12650
20240326,151800,9458344430,9250,9250,9260,9230,3862
20240326,151700,9422661480,9230,9250,9260,9230,5228
20240326,151600,9374362420,9250,9250,9260,9240,5277
20240326,151500,9325559640,9260,9240,9280,9240,2942
20240326,151400,9298328950,9250,9260,9280,9230,8416
20240326,151300,9220489190,9260,9260,9290,9250,17047
20240326,151200,9062506840,9260,9250,9260,9240,4061
20240326,151100,9024927110,9240,9230,9250,9230,1197
20240326,151000,9013871420,9230,9220,9240,9210,4849
20240326,150900,8969167490,9230,9240,9240,9220,6180
20240326,150800,8912144740,9230,9270,9270,9230,7375
20240326,150700,8843916500,9270,9280,9280,9240,7730
20240326,150600,8772335710,9280,9250,9290,9250,14864
20240326,150500,8634467170,9250,9240,9260,9230,3793
20240326,150400,8599381910,9240,9250,9260,9230,6362
20240326,150300,8540562910,9240,9250,9270,9240,6259
20240326,150200,8482623910,9250,9240,9270,9210,9584
20240326,150100,8393972520,9230,9220,9260,9200,18705
20240326,150000,8221295550,9220,9070,9220,9060,20535
20240326,145900,8033076730,9070,9060,9080,9060,2511
20240326,145800,8010307170,9060,9060,9060,9060,1220
20240326,145700,7999253970,9060,9060,9060,9060,126
20240326,145600,7998112410,9060,9050,9070,9050,1182
20240326,145500,7987404930,9060,9060,9060,9060,123
20240326,145400,7986290550,9070,9070,9070,9070,1417
20240326,145300,7973438360,9040,9050,9050,9040,260
20240326,145200,7971086670,9040,9080,9080,9040,133
20240326,145100,7969880710,9080,9070,9080,9070,22
20240326,145000,7969681070,9030,9080,9080,9030,613
20240326,144900,7964145150,9070,9080,9080,9020,5835
20240326,144800,7911413330,9050,9080,9080,9050,5290
20240326,144700,7863501370,9080,9080,9080,9070,2751
20240326,144600,7838532930,9080,9100,9110,9080,2101
20240326,144500,7819443590,9110,9080,9110,9080,4568
20240326,144400,7777876890,9090,9080,9090,9080,111
20240326,144300,7776868090,9080,9100,9100,9080,438
20240326,144200,7772885130,9100,9100,9110,9100,4294
20240326,144100,7733809550,9100,9070,9100,9070,376
20240326,144000,7730392560,9080,9070,9080,9070,729
20240326,143900,7723778430,9080,9090,9090,9070,3275
20240326,143800,7694039720,9090,9070,9090,9060,4710
20240326,143700,7651329870,9080,9070,9080,9070,2132
20240326,143600,7631991880,9080,9080,9080,9070,6026
20240326,143500,7577281870,9080,9090,9090,9070,714
20240326,143400,7570801960,9090,9070,9090,9060,2543
20240326,143300,7547751650,9070,9080,9080,9070,919
20240326,143200,7539416170,9090,9080,9090,9070,1028
20240326,143100,7530091850,9080,9080,9100,9070,4217
20240326,143000,7491821630,9080,9110,9110,9080,2760
20240326,142900,7466754970,9110,9110,9110,9090,2354
20240326,142800,7445344390,9110,9110,9120,9110,1743
20240326,142700,7429465420,9110,9090,9110,9090,556
20240326,142600,7424405760,9080,9080,9090,9070,1700
20240326,142500,7408977680,9080,9110,9110,9080,3315
20240326,142400,7378850390,9130,9090,9130,9090,668
20240326,142300,7372770390,9100,9110,9110,9080,3831
20240326,142200,7337909130,9130,9120,9140,9100,1645
20240326,142100,7322922050,9120,9140,9140,9120,1500
20240326,142000,7309225850,9150,9150,9160,9140,1079
20240326,141900,7299352600,9160,9150,9160,9130,2403
20240326,141800,7277364510,9130,9140,9160,9130,1056
20240326,141700,7267712500,9140,9140,9160,9140,474
20240326,141600,7263379820,9160,9140,9160,9140,200
20240326,141500,7261551800,9140,9150,9150,9140,1387
20240326,141400,7248871120,9150,9150,9170,9140,741
20240326,141300,7242083110,9150,9160,9160,9150,1255
20240326,141200,7230594310,9160,9160,9160,9160,511
20240326,141100,7225913550,9160,9160,9170,9150,2054
20240326,141000,7207091300,9170,9160,9180,9160,1303
20240326,140900,7195143470,9160,9180,9190,9150,4202
20240326,140800,7156562500,9180,9150,9180,9140,4033
20240326,140700,7119583330,9150,9140,9150,9140,1100
20240326,140600,7109521010,9140,9140,9150,9140,1500
20240326,140500,7095807920,9130,9140,9140,9130,72
20240326,140400,7095150410,9140,9110,9140,9100,2296
20240326,140300,7074198830,9110,9120,9120,9110,511
20240326,140200,7069540140,9120,9100,9120,9100,673
20240326,140100,7063413090,9110,9070,9110,9070,3221
20240326,140000,7034126400,9060,9070,9070,9060,609
20240326,135900,7028607860,9070,9070,9070,9050,57
20240326,135800,7028091070,9060,9060,9070,9040,542
20240326,135700,7023189410,9060,9060,9080,9050,1621
20240326,135600,7008518380,9060,9090,9100,9060,534
20240326,135500,7003674100,9090,9100,9110,9080,357
20240326,135400,7000426720,9100,9110,9110,9050,321
20240326,135300,6997505140,9050,9120,9120,9050,4054
20240326,135200,6960757270,9120,9110,9120,9100,393
20240326,135100,6957179990,9120,9120,9120,9090,922
20240326,135000,6948787260,9120,9110,9120,9110,305
20240326,134900,6946005920,9110,9100,9110,9100,791
20240326,134800,6938804960,9090,9090,9090,9090,372
20240326,134700,6935423480,9090,9100,9100,9090,2474
20240326,134600,6912911630,9100,9090,9100,9090,230
20240326,134500,6910820730,9100,9100,9100,9100,935
20240326,134400,6902312230,9100,9120,9120,9100,231
20240326,134300,6900209020,9100,9100,9110,9100,530
20240326,134200,6895385020,9100,9100,9100,9100,6
20240326,134100,6895330420,9100,9090,9100,9090,117
20240326,134000,6894266260,9090,9100,9100,9080,14
20240326,133900,6894139000,9080,9120,9120,9080,190
20240326,133800,6892406240,9120,9080,9120,9080,67
20240326,133700,6891796720,9080,9100,9100,9070,1076
20240326,133600,6882024640,9100,9100,9100,9080,216
20240326,133500,6880059240,9100,9110,9110,9100,147
20240326,133400,6878720090,9110,9100,9110,9100,325
20240326,133300,6875759410,9110,9110,9120,9100,242
20240326,133200,6873556850,9110,9080,9110,9080,2579
20240326,133100,6850101980,9050,9040,9080,9040,846
20240326,133000,6842435620,9040,9070,9090,9040,3221
20240326,132900,6813277550,9060,9060,9060,9050,1129
20240326,132800,6803051220,9070,9080,9090,9070,2285
20240326,132700,6782312290,9080,9080,9110,9080,1638
20240326,132600,6767427850,9090,9100,9100,9090,990
20240326,132500,6758425040,9110,9120,9120,9110,891
20240326,132400,6750300550,9120,9120,9120,9110,326
20240326,132300,6747328540,9120,9130,9130,9120,904
20240326,132200,6739077270,9130,9140,9140,9120,1659
20240326,132100,6723937620,9120,9150,9150,9120,2342
20240326,132000,6702529560,9150,9130,9150,9130,1955
20240326,131900,6684668020,9140,9110,9140,9110,3264
20240326,131800,6654882880,9110,9100,9110,9100,202
20240326,131700,6653043330,9100,9090,9110,9090,1021
20240326,131600,6643752230,9090,9070,9100,9060,647
20240326,131500,6637881050,9100,9060,9100,9060,4295
20240326,131400,6598883640,9060,9090,9090,9060,1114
20240326,131300,6588785380,9060,9050,9090,9050,690
20240326,131200,6582540650,9050,9050,9050,9040,947
20240326,131100,6573970800,9040,9030,9040,9020,624
20240326,131000,6568333910,9030,9000,9030,9000,309
20240326,130900,6565552560,9000,8980,9000,8980,267
20240326,130800,6563150250,8980,8990,8990,8980,7
20240326,130700,6563087340,9000,8980,9000,8970,1125
20240326,130600,6552966970,8980,8970,9000,8940,1649
20240326,130500,6538166780,8940,8990,8990,8940,4266
20240326,130400,6499931600,9000,9000,9010,8990,1592
20240326,130300,6485612300,9000,9000,9030,9000,90
20240326,130200,6484802060,9000,9040,9040,9000,1155
20240326,130100,6474382700,9040,9000,9040,9000,81
20240326,130000,6473652900,9000,9000,9020,9000,434
20240326,125900,6469746440,9000,9020,9020,9000,1502
20240326,125800,6456210540,9020,9040,9040,9020,250
20240326,125700,6453955310,9020,9000,9040,9000,1061
20240326,125600,6444400980,9010,8990,9010,8990,750
20240326,125500,6437650440,8990,8980,9000,8970,3284
20240326,125400,6408144480,8980,9010,9010,8980,3610
20240326,125300,6375661530,9010,9030,9040,9010,185
20240326,125200,6373993330,9040,9010,9040,9010,399
20240326,125100,6370393000,9040,9030,9050,9030,537
20240326,125000,6365542250,9030,9010,9030,8980,9607
20240326,124900,6279214140,9000,9030,9050,9000,4817
20240326,124800,6235810810,9030,9040,9040,9030,1239
20240326,124700,6224622500,9040,9040,9040,9030,1394
20240326,124600,6212027400,9040,9080,9080,9030,6550
20240326,124500,6152757780,9080,9090,9100,9080,4124
20240326,124400,6115298800,9100,9110,9110,9100,687
20240326,124300,6109046980,9110,9110,9110,9110,317
20240326,124200,6106159110,9130,9130,9130,9130,180
20240326,124100,6104515710,9110,9110,9110,9110,215
20240326,124000,6102557060,9110,9110,9110,9110,206
20240326,123900,6100680400,9100,9080,9100,9080,349
20240326,123800,6097506000,9080,9100,9100,9080,521
20240326,123700,6092765320,9090,9090,9090,9090,487
20240326,123600,6088338490,9100,9100,9100,9090,1005
20240326,123500,6079197990,9100,9090,9110,9090,195
20240326,123400,6077423940,9090,9080,9120,9080,56
20240326,123300,6076914910,9080,9110,9110,9080,430
20240326,123200,6073009000,9110,9110,9120,9090,261
20240326,123100,6070632540,9110,9100,9110,9090,544
20240326,123000,6065677180,9100,9100,9100,9090,193
20240326,122900,6063921580,9100,9110,9110,9100,211
20240326,122800,6062001360,9100,9080,9110,9080,344
20240326,122700,6058870360,9080,9080,9080,9080,274
20240326,122600,6056382440,9120,9120,9130,9070,3634
20240326,122500,6023342390,9110,9110,9110,9110,118
20240326,122400,6022267410,9140,9140,9140,9140,0
20240326,122300,6022267410,9140,9100,9140,9100,491
20240326,122200,6017790040,9130,9110,9130,9100,404
20240326,122100,6014110990,9110,9100,9140,9100,475
20240326,122000,6009781530,9140,9100,9140,9100,763
20240326,121900,6002834230,9100,9100,9100,9100,843
20240326,121800,5995162930,9100,9100,9100,9100,1047
20240326,121700,5985635230,9100,9140,9140,9100,567
20240326,121600,5980470950,9140,9100,9140,9100,370
20240326,121500,5977101520,9110,9110,9130,9110,24
20240326,121400,5976882860,9110,9110,9110,9100,336
20240326,121300,5973824000,9110,9120,9140,9110,1655
20240326,121200,5958736920,9120,9130,9130,9120,132
20240326,121100,5957531870,9130,9130,9140,9130,86
20240326,121000,5956746670,9130,9120,9130,9120,546
20240326,120900,5951767140,9120,9140,9140,9120,504
20240326,120800,5947169500,9130,9130,9140,9130,173
20240326,120700,5945589880,9140,9140,9140,9140,168
20240326,120600,5944054360,9130,9140,9150,9130,244
20240326,120500,5941824180,9130,9140,9140,9130,154
20240326,120400,5940418140,9140,9130,9150,9130,151
20240326,120300,5939038490,9110,9130,9130,9110,453
20240326,120200,5934909060,9100,9110,9110,9100,965
20240326,120100,5926126910,9110,9120,9130,9110,984
20240326,120000,5917158970,9120,9110,9130,9110,933
20240326,115900,5908658760,9120,9140,9140,9120,487
20240326,115800,5904211780,9140,9150,9150,9140,156
20240326,115700,5902785930,9150,9140,9150,9140,591
20240326,115600,5897383330,9140,9160,9160,9140,115
20240326,115500,5896332070,9140,9140,9150,9130,1164
20240326,115400,5885696210,9150,9150,9150,9140,419
20240326,115300,5881862670,9150,9150,9150,9150,74
20240326,115200,5881185570,9150,9150,9160,9150,299
20240326,115100,5878449500,9160,9150,9160,9130,261
20240326,115000,5876063340,9150,9120,9150,9120,2498
20240326,114900,5853245960,9120,9130,9140,9120,583
20240326,114800,5847923350,9120,9110,9120,9110,163
20240326,114700,5846437940,9110,9120,9120,9100,263
20240326,114600,5844041340,9100,9120,9120,9100,375
20240326,114500,5840625240,9120,9120,9120,9110,181
20240326,114400,5838974710,9110,9120,9120,9100,510
20240326,114300,5834328690,9120,9140,9140,9120,959
20240326,114200,5825577850,9140,9140,9140,9130,388
20240326,114100,5822031680,9130,9130,9140,9130,15
20240326,114000,5821894600,9140,9110,9140,9110,575
20240326,113900,5816656260,9110,9110,9140,9100,545
20240326,113800,5811683160,9140,9120,9140,9100,1121
20240326,113700,5801463280,9120,9120,9130,9120,1153
20240326,113600,5790946920,9110,9120,9120,9110,913
20240326,113500,5782623360,9120,9120,9130,9120,704
20240326,113400,5776202830,9120,9120,9120,9120,5
20240326,113300,5776157230,9130,9120,9130,9110,499
20240326,113200,5771604400,9110,9110,9110,9100,460
20240326,113100,5767415710,9110,9110,9110,9110,1001
20240326,113000,5758296600,9110,9120,9120,9110,758
20240326,112900,5751390390,9110,9100,9110,9100,237
20240326,112800,5749233250,9120,9100,9120,9100,1310
20240326,112700,5737311540,9100,9120,9120,9090,3299
20240326,112600,5707279710,9110,9130,9130,9100,3174
20240326,112500,5678385820,9140,9120,9150,9110,1214
20240326,112400,5667296430,9130,9150,9160,9110,2882
20240326,112300,5640996170,9150,9160,9160,9150,869
20240326,112200,5633036460,9150,9170,9180,9140,605
20240326,112100,5627498370,9180,9170,9180,9150,216
20240326,112000,5625517800,9170,9150,9170,9140,485
20240326,111900,5621071520,9140,9110,9140,9110,1870
20240326,111800,5604006740,9110,9130,9130,9110,1215
20240326,111700,5592932870,9130,9130,9140,9100,3458
20240326,111600,5561422120,9130,9130,9130,9110,2201
20240326,111500,5541345020,9130,9190,9190,9110,12088
20240326,111400,5430689100,9180,9190,9190,9180,465
20240326,111300,5426416190,9190,9200,9200,9190,718
20240326,111200,5419811690,9210,9210,9210,9200,1094
20240326,111100,5409745780,9200,9210,9210,9180,1509
20240326,111000,5395859890,9210,9180,9220,9180,446
20240326,110900,5391762180,9190,9210,9230,9180,1985
20240326,110800,5373515050,9230,9210,9230,9200,3651
20240326,110700,5339907060,9210,9240,9240,9210,633
20240326,110600,5334071490,9240,9240,9240,9230,358
20240326,110500,5330763750,9230,9220,9240,9220,909
20240326,110400,5322376560,9220,9230,9230,9220,488
20240326,110300,5317873940,9220,9220,9230,9210,696
20240326,110200,5311456130,9220,9210,9230,9210,194
20240326,110100,5309667620,9220,9210,9230,9200,3841
20240326,110000,5274317010,9220,9220,9230,9210,1363
20240326,105900,5261757450,9220,9220,9240,9210,695
20240326,105800,5255349570,9220,9220,9240,9220,1731
20240326,105700,5239389700,9220,9230,9250,9220,1776
20240326,105600,5222996130,9250,9250,9260,9230,266
20240326,105500,5220537150,9250,9240,9250,9230,630
20240326,105400,5214711980,9240,9230,9240,9220,1686
20240326,105300,5199159970,9240,9240,9240,9230,1968
20240326,105200,5180994020,9240,9250,9250,9240,2686
20240326,105100,5156162340,9250,9250,9250,9240,1007
20240326,105000,5146855350,9250,9260,9260,9250,1070
20240326,104900,5136956690,9260,9250,9260,9220,1107
20240326,104800,5126720220,9260,9220,9270,9210,6025
20240326,104700,5071164480,9220,9230,9230,9210,1962
20240326,104600,5053077950,9230,9220,9240,9220,465
20240326,104500,5048789010,9220,9240,9260,9220,1711
20240326,104400,5033003620,9240,9250,9260,9240,2443
20240326,104300,5010406440,9250,9270,9270,9250,568
20240326,104200,5005151000,9270,9200,9270,9200,3662
20240326,104100,4971268050,9230,9230,9230,9200,4315
20240326,104000,4931512640,9230,9230,9250,9230,2807
20240326,103900,4905597530,9230,9250,9250,9230,1938
20240326,103800,4887687590,9250,9270,9270,9250,3300
20240326,103700,4857157760,9270,9260,9270,9260,3037
20240326,103600,4829029920,9270,9290,9290,9260,3700
20240326,103500,4794703920,9270,9260,9290,9260,3917
20240326,103400,4758374280,9260,9280,9280,9260,4466
20240326,103300,4716974770,9280,9300,9310,9260,22325
20240326,103200,4509378530,9300,9290,9300,9280,13401
20240326,103100,4384881750,9290,9230,9300,9220,12984
20240326,103000,4264493040,9230,9210,9230,9210,1996
20240326,102900,4246084140,9210,9220,9230,9200,5424
20240326,102800,4196127510,9230,9230,9240,9220,3214
20240326,102700,4166461560,9230,9200,9230,9190,6776
20240326,102600,4104097630,9200,9250,9250,9200,10358
20240326,102500,4008540510,9240,9270,9280,9240,8407
20240326,102400,3930692190,9270,9230,9280,9220,12221
20240326,102300,3817626330,9230,9260,9270,9230,11296
20240326,102200,3713107490,9250,9260,9270,9220,10627
20240326,102100,3614853940,9240,9260,9290,9220,19478
20240326,102000,3434616640,9270,9130,9300,9130,35949
20240326,101900,3103234630,9130,9120,9140,9120,4425
20240326,101800,3062848320,9110,9070,9120,9070,2182
20240326,101700,3042980290,9070,9080,9080,9070,1013
20240326,101600,3033790360,9070,9070,9080,9070,415
20240326,101500,3030026230,9070,9090,9090,9070,1050
20240326,101400,3020493140,9090,9100,9120,9090,697
20240326,101300,3014151370,9100,9100,9120,9080,394
20240326,101200,3010564370,9080,9090,9090,9080,551
20240326,101100,3005560810,9100,9120,9130,9100,1984
20240326,101000,2987481770,9130,9050,9130,9050,2091
20240326,100900,2968442350,9090,9060,9090,9050,3622
20240326,100800,2935563350,9080,9070,9080,9070,1054
20240326,100700,2926003360,9070,9070,9080,9070,266
20240326,100600,2923589310,9080,9090,9100,9080,534
20240326,100500,2918730950,9100,9040,9100,9040,2980
20240326,100400,2891722370,9030,9020,9040,9020,363
20240326,100300,2888442830,9020,9010,9030,9010,227
20240326,100200,2886394750,9010,8990,9020,8990,1578
20240326,100100,2872178830,8980,9000,9000,8980,1418
20240326,100000,2859430470,8990,9000,9000,8990,1078
20240326,095900,2849730110,9000,9030,9030,8990,4286
20240326,095800,2811128280,9040,9030,9040,9030,374
20240326,095700,2807747730,9020,9040,9050,9020,2201
20240326,095600,2787886340,9020,9060,9060,9010,3999
20240326,095500,2751723600,9060,9090,9090,9060,2666
20240326,095400,2727534140,9090,9100,9110,9070,4236
20240326,095300,2689041850,9100,9110,9110,9100,157
20240326,095200,2687612870,9100,9100,9110,9100,1072
20240326,095100,2677855470,9100,9130,9140,9100,2974
20240326,095000,2650743290,9130,9140,9140,9130,2225
20240326,094900,2630427380,9130,9130,9140,9130,1385
20240326,094800,2617781820,9130,9120,9130,9120,1568
20240326,094700,2603471930,9120,9130,9140,9120,3063
20240326,094600,2575518210,9130,9120,9130,9110,2304
20240326,094500,2554503450,9120,9120,9140,9110,5493
20240326,094400,2504367920,9080,9080,9120,9060,5896
20240326,094300,2450698610,9050,9090,9090,9050,3048
20240326,094200,2423095950,9090,9080,9100,9080,3223
20240326,094100,2393821790,9080,9080,9100,9080,503
20240326,094000,2389251590,9100,9040,9100,9040,2945
20240326,093900,2362537350,9040,9060,9070,9040,1096
20240326,093800,2352621310,9050,9070,9080,9050,1207
20240326,093700,2341683230,9080,9080,9090,9080,1398
20240326,093600,2328986810,9080,9100,9100,9080,1281
20240326,093500,2317339340,9100,9080,9110,9070,1515
20240326,093400,2303559550,9100,9100,9100,9070,805
20240326,093300,2296243400,9090,9060,9100,9050,3510
20240326,093200,2264406510,9060,9080,9080,9050,1203
20240326,093100,2253499660,9080,9090,9130,9070,3839
20240326,093000,2218609660,9100,8970,9150,8970,17207
20240326,092900,2062487240,8980,8980,9000,8960,2382
20240326,092800,2041104240,8990,9010,9020,8980,1143
20240326,092700,2030821660,9030,9020,9040,9000,2046
20240326,092600,2012359370,9020,8980,9020,8980,1898
20240326,092500,1995273980,8970,8990,9000,8970,1177
20240326,092400,1984693330,8990,8920,9000,8910,1559
20240326,092300,1970745070,8930,8940,8960,8920,436
20240326,092200,1966855200,8930,8910,8940,8910,3325
20240326,092100,1937223780,8940,8970,8970,8920,2009
20240326,092000,1919244940,8980,8970,9000,8950,2531
20240326,091900,1896535090,8980,8950,8980,8920,1044
20240326,091800,1887207510,8960,8920,8980,8880,3012
20240326,091700,1860353260,8920,9020,9030,8900,7645
20240326,091600,1792008130,9020,9040,9060,8990,19447
20240326,091500,1616150820,9020,8990,9050,8980,13520
20240326,091400,1493992900,8980,8920,8980,8900,7495
20240326,091300,1427015900,8920,8810,8960,8810,12011
20240326,091200,1320353140,8800,8730,8800,8730,3453
20240326,091100,1290122790,8730,8730,8750,8710,2388
20240326,091000,1269295070,8720,8760,8780,8720,5493
20240326,090900,1221323040,8770,8760,8770,8730,3183
20240326,090800,1193467070,8760,8750,8770,8740,8261
20240326,090700,1121065710,8750,8680,8750,8640,8065
20240326,090600,1051056550,8680,8720,8730,8620,15205
20240326,090500,919490740,8740,8620,8740,8600,11460
20240326,090400,820352330,8610,8760,8780,8600,29181
20240326,090300,566808510,8760,8800,8820,8740,15479
20240326,090200,431154560,8800,8810,8820,8740,16922
20240326,090100,282595790,8810,8850,8850,8770,12594
20240326,090000,171615590,8850,8930,8930,8850,18976