stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,202100,10135444005,2205,2205,2205,2205,43559
20240326,202000,10135444005,2205,2205,2205,2205,0
20240326,201900,10135444005,2205,2205,2205,2205,0
20240326,201800,10135444005,2205,2205,2205,2205,0
20240326,201700,10135444005,2205,2205,2205,2205,0
20240326,201600,10135444005,2205,2205,2205,2205,0
20240326,201500,10135444005,2205,2205,2205,2205,0
20240326,201400,10135444005,2205,2205,2205,2205,0
20240326,201300,10135444005,2205,2205,2205,2205,0
20240326,201200,10135444005,2205,2205,2205,2205,0
20240326,201100,10135444005,2205,2205,2205,2205,0
20240326,201000,10135444005,2205,2205,2205,2205,0
20240326,200900,10135444005,2205,2205,2205,2205,0
20240326,200800,10135444005,2205,2205,2205,2205,0
20240326,200700,10135444005,2205,2205,2205,2205,0
20240326,200600,10135444005,2205,2205,2205,2205,0
20240326,200500,10135444005,2205,2205,2205,2205,0
20240326,200400,10135444005,2205,2205,2205,2205,0
20240326,200300,10135444005,2205,2205,2205,2205,0
20240326,200200,10135444005,2205,2205,2205,2205,0
20240326,200100,10135444005,2205,2205,2205,2205,0
20240326,200000,10135444005,2205,2205,2205,2205,0
20240326,195900,10135444005,2205,2205,2205,2205,0
20240326,195800,10135444005,2205,2205,2205,2205,0
20240326,195700,10135444005,2205,2205,2205,2205,0
20240326,195600,10135444005,2205,2205,2205,2205,0
20240326,195500,10135444005,2205,2205,2205,2205,0
20240326,195400,10135444005,2205,2205,2205,2205,0
20240326,195300,10135444005,2205,2205,2205,2205,0
20240326,195200,10135444005,2205,2205,2205,2205,0
20240326,195100,10135444005,2205,2205,2205,2205,43559
20240326,195000,10135444005,2205,2205,2205,2205,0
20240326,194900,10135444005,2205,2205,2205,2205,0
20240326,194800,10135444005,2205,2205,2205,2205,0
20240326,194700,10135444005,2205,2205,2205,2205,0
20240326,194600,10135444005,2205,2205,2205,2205,0
20240326,194500,10135444005,2205,2205,2205,2205,0
20240326,194400,10135444005,2205,2205,2205,2205,0
20240326,194300,10135444005,2205,2205,2205,2205,0
20240326,194200,10135444005,2205,2205,2205,2205,0
20240326,194100,10135444005,2205,2205,2205,2205,0
20240326,194000,10135444005,2205,2205,2205,2205,0
20240326,193900,10135444005,2205,2205,2205,2205,0
20240326,193800,10135444005,2205,2205,2205,2205,0
20240326,193700,10135444005,2205,2205,2205,2205,0
20240326,193600,10135444005,2205,2205,2205,2205,0
20240326,193500,10135444005,2205,2205,2205,2205,0
20240326,193400,10135444005,2205,2205,2205,2205,0
20240326,193300,10135444005,2205,2205,2205,2205,0
20240326,193200,10135444005,2205,2205,2205,2205,0
20240326,193100,10135444005,2205,2205,2205,2205,0
20240326,193000,10135444005,2205,2205,2205,2205,0
20240326,192900,10135444005,2205,2205,2205,2205,0
20240326,192800,10135444005,2205,2205,2205,2205,0
20240326,192700,10135444005,2205,2205,2205,2205,0
20240326,192600,10135444005,2205,2205,2205,2205,0
20240326,192500,10135444005,2205,2205,2205,2205,0
20240326,192400,10135444005,2205,2205,2205,2205,0
20240326,192300,10135444005,2205,2205,2205,2205,0
20240326,192200,10135444005,2205,2205,2205,2205,0
20240326,192100,10135444005,2205,2205,2205,2205,43559
20240326,192000,10135444005,2205,2205,2205,2205,0
20240326,191900,10135444005,2205,2205,2205,2205,0
20240326,191800,10135444005,2205,2205,2205,2205,0
20240326,191700,10135444005,2205,2205,2205,2205,0
20240326,191600,10135444005,2205,2205,2205,2205,0
20240326,191500,10135444005,2205,2205,2205,2205,0
20240326,191400,10135444005,2205,2205,2205,2205,0
20240326,191300,10135444005,2205,2205,2205,2205,0
20240326,191200,10135444005,2205,2205,2205,2205,0
20240326,191100,10135444005,2205,2205,2205,2205,0
20240326,191000,10135444005,2205,2205,2205,2205,0
20240326,190900,10135444005,2205,2205,2205,2205,0
20240326,190800,10135444005,2205,2205,2205,2205,0
20240326,190700,10135444005,2205,2205,2205,2205,0
20240326,190600,10135444005,2205,2205,2205,2205,0
20240326,190500,10135444005,2205,2205,2205,2205,0
20240326,190400,10135444005,2205,2205,2205,2205,0
20240326,190300,10135444005,2205,2205,2205,2205,0
20240326,190200,10135444005,2205,2205,2205,2205,0
20240326,190100,10135444005,2205,2205,2205,2205,0
20240326,190000,10135444005,2205,2205,2205,2205,0
20240326,185900,10135444005,2205,2205,2205,2205,0
20240326,185800,10135444005,2205,2205,2205,2205,0
20240326,185700,10135444005,2205,2205,2205,2205,0
20240326,185600,10135444005,2205,2205,2205,2205,0
20240326,185500,10135444005,2205,2205,2205,2205,0
20240326,185400,10135444005,2205,2205,2205,2205,0
20240326,185300,10135444005,2205,2205,2205,2205,0
20240326,185200,10135444005,2205,2205,2205,2205,0
20240326,185100,10135444005,2205,2205,2205,2205,43559
20240326,185000,10135444005,2205,2205,2205,2205,0
20240326,184900,10135444005,2205,2205,2205,2205,0
20240326,184800,10135444005,2205,2205,2205,2205,0
20240326,184700,10135444005,2205,2205,2205,2205,0
20240326,184600,10135444005,2205,2205,2205,2205,0
20240326,184500,10135444005,2205,2205,2205,2205,0
20240326,184400,10135444005,2205,2205,2205,2205,0
20240326,184300,10135444005,2205,2205,2205,2205,0
20240326,184200,10135444005,2205,2205,2205,2205,0
20240326,184100,10135444005,2205,2205,2205,2205,0
20240326,184000,10135444005,2205,2205,2205,2205,0
20240326,183900,10135444005,2205,2205,2205,2205,0
20240326,183800,10135444005,2205,2205,2205,2205,0
20240326,183700,10135444005,2205,2205,2205,2205,0
20240326,183600,10135444005,2205,2205,2205,2205,0
20240326,183500,10135444005,2205,2205,2205,2205,0
20240326,183400,10135444005,2205,2205,2205,2205,0
20240326,183300,10135444005,2205,2205,2205,2205,0
20240326,183200,10135444005,2205,2205,2205,2205,0
20240326,183100,10135444005,2205,2205,2205,2205,0
20240326,183000,10135444005,2205,2205,2205,2205,0
20240326,182900,10135444005,2205,2205,2205,2205,0
20240326,182800,10135444005,2205,2205,2205,2205,0
20240326,182700,10135444005,2205,2205,2205,2205,0
20240326,182600,10135444005,2205,2205,2205,2205,0
20240326,182500,10135444005,2205,2205,2205,2205,0
20240326,182400,10135444005,2205,2205,2205,2205,0
20240326,182300,10135444005,2205,2205,2205,2205,0
20240326,182200,10135444005,2205,2205,2205,2205,0
20240326,182100,10135444005,2205,2205,2205,2205,43559
20240326,182000,10135444005,2205,2205,2205,2205,0
20240326,181900,10135444005,2205,2205,2205,2205,0
20240326,181800,10135444005,2205,2205,2205,2205,0
20240326,181700,10135444005,2205,2205,2205,2205,0
20240326,181600,10135444005,2205,2205,2205,2205,0
20240326,181500,10135444005,2205,2205,2205,2205,0
20240326,181400,10135444005,2205,2205,2205,2205,0
20240326,181300,10135444005,2205,2205,2205,2205,0
20240326,181200,10135444005,2205,2205,2205,2205,0
20240326,181100,10135444005,2205,2205,2205,2205,0
20240326,181000,10135444005,2205,2205,2205,2205,0
20240326,180900,10135444005,2205,2205,2205,2205,0
20240326,180800,10135444005,2205,2205,2205,2205,0
20240326,180700,10135444005,2205,2205,2205,2205,0
20240326,180600,10135444005,2205,2205,2205,2205,0
20240326,180500,10135444005,2205,2205,2205,2205,0
20240326,180400,10135444005,2205,2205,2205,2205,0
20240326,180300,10135444005,2205,2205,2205,2205,0
20240326,180200,10135444005,2205,2205,2205,2205,0
20240326,180100,10135444005,2205,2205,2205,2205,0
20240326,180000,10135444005,2205,2205,2205,2205,0
20240326,175900,10135444005,2205,2205,2205,2205,0
20240326,175800,10135444005,2205,2205,2205,2205,0
20240326,175700,10135444005,2205,2205,2205,2205,0
20240326,175600,10135444005,2205,2205,2205,2205,0
20240326,175500,10135444005,2205,2205,2205,2205,0
20240326,175400,10135444005,2205,2205,2205,2205,0
20240326,175300,10135444005,2205,2205,2205,2205,0
20240326,175200,10135444005,2205,2205,2205,2205,0
20240326,175100,10135444005,2205,2205,2205,2205,43559
20240326,175000,10135444005,2205,2205,2205,2205,0
20240326,174900,10135444005,2205,2205,2205,2205,0
20240326,174800,10135444005,2205,2205,2205,2205,0
20240326,174700,10135444005,2205,2205,2205,2205,0
20240326,174600,10135444005,2205,2205,2205,2205,0
20240326,174500,10135444005,2205,2205,2205,2205,0
20240326,174400,10135444005,2205,2205,2205,2205,0
20240326,174300,10135444005,2205,2205,2205,2205,0
20240326,174200,10135444005,2205,2205,2205,2205,0
20240326,174100,10135444005,2205,2205,2205,2205,0
20240326,174000,10135444005,2205,2205,2205,2205,0
20240326,173900,10135444005,2205,2205,2205,2205,0
20240326,173800,10135444005,2205,2205,2205,2205,0
20240326,173700,10135444005,2205,2205,2205,2205,0
20240326,173600,10135444005,2205,2205,2205,2205,0
20240326,173500,10135444005,2205,2205,2205,2205,0
20240326,173400,10135444005,2205,2205,2205,2205,0
20240326,173300,10135444005,2205,2205,2205,2205,0
20240326,173200,10135444005,2205,2205,2205,2205,0
20240326,173100,10135444005,2205,2205,2205,2205,0
20240326,173000,10135444005,2205,2205,2205,2205,0
20240326,172900,10135444005,2205,2205,2205,2205,0
20240326,172800,10135444005,2205,2205,2205,2205,0
20240326,172700,10135444005,2205,2205,2205,2205,0
20240326,172600,10135444005,2205,2205,2205,2205,0
20240326,172500,10135444005,2205,2205,2205,2205,0
20240326,172400,10135444005,2205,2205,2205,2205,0
20240326,172300,10135444005,2205,2205,2205,2205,0
20240326,172200,10135444005,2205,2205,2205,2205,0
20240326,172100,10135444005,2205,2205,2205,2205,43559
20240326,172000,10135444005,2205,2205,2205,2205,0
20240326,171900,10135444005,2205,2205,2205,2205,0
20240326,171800,10135444005,2205,2205,2205,2205,0
20240326,171700,10135444005,2205,2205,2205,2205,0
20240326,171600,10135444005,2205,2205,2205,2205,0
20240326,171500,10135444005,2205,2205,2205,2205,0
20240326,171400,10135444005,2205,2205,2205,2205,0
20240326,171300,10135444005,2205,2205,2205,2205,0
20240326,171200,10135444005,2205,2205,2205,2205,0
20240326,171100,10135444005,2205,2205,2205,2205,0
20240326,171000,10135444005,2205,2205,2205,2205,0
20240326,170900,10135444005,2205,2205,2205,2205,0
20240326,170800,10135444005,2205,2205,2205,2205,0
20240326,170700,10135444005,2205,2205,2205,2205,0
20240326,170600,10135444005,2205,2205,2205,2205,0
20240326,170500,10135444005,2205,2205,2205,2205,0
20240326,170400,10135444005,2205,2205,2205,2205,0
20240326,170300,10135444005,2205,2205,2205,2205,0
20240326,170200,10135444005,2205,2205,2205,2205,0
20240326,170100,10135444005,2205,2205,2205,2205,0
20240326,170000,10135444005,2205,2205,2205,2205,0
20240326,165900,10135444005,2205,2205,2205,2205,0
20240326,165800,10135444005,2205,2205,2205,2205,0
20240326,165700,10135444005,2205,2205,2205,2205,0
20240326,165600,10135444005,2205,2205,2205,2205,0
20240326,165500,10135444005,2205,2205,2205,2205,0
20240326,165400,10135444005,2205,2205,2205,2205,0
20240326,165300,10135444005,2205,2205,2205,2205,0
20240326,165200,10135444005,2205,2205,2205,2205,0
20240326,165100,10135444005,2205,2205,2205,2205,43559
20240326,165000,10135444005,2205,2205,2205,2205,0
20240326,164900,10135444005,2205,2205,2205,2205,0
20240326,164800,10135444005,2205,2205,2205,2205,0
20240326,164700,10135444005,2205,2205,2205,2205,0
20240326,164600,10135444005,2205,2205,2205,2205,0
20240326,164500,10135444005,2205,2205,2205,2205,0
20240326,164400,10135444005,2205,2205,2205,2205,0
20240326,164300,10135444005,2205,2205,2205,2205,0
20240326,164200,10135444005,2205,2205,2205,2205,0
20240326,164100,10135444005,2205,2205,2205,2205,0
20240326,164000,10135444005,2205,2205,2205,2205,0
20240326,163900,10135444005,2205,2205,2205,2205,0
20240326,163800,10135444005,2205,2205,2205,2205,0
20240326,163700,10135444005,2205,2205,2205,2205,0
20240326,163600,10135444005,2205,2205,2205,2205,0
20240326,163500,10135444005,2205,2205,2205,2205,0
20240326,163400,10135444005,2205,2205,2205,2205,0
20240326,163300,10135444005,2205,2205,2205,2205,0
20240326,163200,10135444005,2205,2205,2205,2205,0
20240326,163100,10135444005,2205,2205,2205,2205,0
20240326,163000,10135444005,2205,2205,2205,2205,0
20240326,162900,10135444005,2205,2205,2205,2205,0
20240326,162800,10135444005,2205,2205,2205,2205,0
20240326,162700,10135444005,2205,2205,2205,2205,0
20240326,162600,10135444005,2205,2205,2205,2205,0
20240326,162500,10135444005,2205,2205,2205,2205,0
20240326,162400,10135444005,2205,2205,2205,2205,0
20240326,162300,10135444005,2205,2205,2205,2205,0
20240326,162200,10135444005,2205,2205,2205,2205,0
20240326,162100,10135444005,2205,2205,2205,2205,43559
20240326,162000,10135444005,2205,2205,2205,2205,0
20240326,161900,10135444005,2205,2205,2205,2205,0
20240326,161800,10135444005,2205,2205,2205,2205,0
20240326,161700,10135444005,2205,2205,2205,2205,0
20240326,161600,10135444005,2205,2205,2205,2205,0
20240326,161500,10135444005,2205,2205,2205,2205,0
20240326,161400,10135444005,2205,2205,2205,2205,0
20240326,161300,10135444005,2205,2205,2205,2205,0
20240326,161200,10135444005,2205,2205,2205,2205,0
20240326,161100,10135444005,2205,2205,2205,2205,0
20240326,161000,10135444005,2205,2205,2205,2205,0
20240326,160900,10135444005,2205,2205,2205,2205,0
20240326,160800,10135444005,2205,2205,2205,2205,0
20240326,160700,10135444005,2205,2205,2205,2205,0
20240326,160600,10135444005,2205,2205,2205,2205,0
20240326,160500,10135444005,2205,2205,2205,2205,0
20240326,160400,10135444005,2205,2205,2205,2205,0
20240326,160300,10135444005,2205,2205,2205,2205,0
20240326,160200,10135444005,2205,2205,2205,2205,0
20240326,160100,10135444005,2205,2205,2205,2205,0
20240326,160000,10135444005,2205,2205,2205,2205,0
20240326,155900,10135444005,2205,2205,2205,2205,0
20240326,155800,10135444005,2205,2205,2205,2205,0
20240326,155700,10135444005,2205,2205,2205,2205,0
20240326,155600,10135444005,2205,2205,2205,2205,0
20240326,155500,10135444005,2205,2205,2205,2205,0
20240326,155400,10135444005,2205,2205,2205,2205,0
20240326,155300,10135444005,2205,2205,2205,2205,0
20240326,155200,10135444005,2205,2205,2205,2205,0
20240326,155100,10135444005,2205,2205,2205,2205,43559
20240326,155000,10135444005,2205,2205,2205,2205,0
20240326,154900,10135444005,2205,2205,2205,2205,0
20240326,154800,10135444005,2205,2205,2205,2205,0
20240326,154700,10135444005,2205,2205,2205,2205,0
20240326,154600,10135444005,2205,2205,2205,2205,0
20240326,154500,10135444005,2205,2205,2205,2205,0
20240326,154400,10135444005,2205,2205,2205,2205,0
20240326,154300,10135444005,2205,2205,2205,2205,0
20240326,154200,10135444005,2205,2205,2205,2205,0
20240326,154100,10135444005,2205,2205,2205,2205,0
20240326,154000,10135444005,2205,2205,2205,2205,0
20240326,153900,10135444005,2205,2205,2205,2205,0
20240326,153800,10135444005,2205,2205,2205,2205,0
20240326,153700,10135444005,2205,2205,2205,2205,0
20240326,153600,10135444005,2205,2205,2205,2205,0
20240326,153500,10135444005,2205,2205,2205,2205,0
20240326,153400,10135444005,2205,2205,2205,2205,0
20240326,153300,10135444005,2205,2205,2205,2205,0
20240326,153200,10135444005,2205,2205,2205,2205,0
20240326,153100,10135444005,2205,2205,2205,2205,0
20240326,153000,10135444005,2205,2205,2205,2205,43559
20240326,152900,10039396410,2205,2205,2205,2205,0
20240326,152800,10039396410,2205,2205,2205,2205,0
20240326,152700,10039396410,2205,2205,2205,2205,0
20240326,152600,10039396410,2205,2205,2205,2205,0
20240326,152500,10039396410,2205,2205,2205,2205,0
20240326,152400,10039396410,2205,2205,2205,2205,0
20240326,152300,10039396410,2205,2205,2205,2205,0
20240326,152200,10039396410,2205,2205,2205,2205,0
20240326,152100,10039396410,2205,2205,2205,2205,0
20240326,152000,10039396410,2205,2205,2205,2205,0
20240326,151900,10039396410,2205,2210,2210,2205,5400
20240326,151800,10027488645,2210,2205,2210,2195,23661
20240326,151700,9975373225,2205,2205,2205,2200,146
20240326,151600,9975051585,2205,2200,2205,2200,4081
20240326,151500,9966073360,2200,2200,2200,2195,3158
20240326,151400,9959130410,2200,2195,2200,2185,22735
20240326,151300,9909351430,2195,2200,2200,2190,8531
20240326,151200,9890619480,2200,2200,2210,2195,2232
20240326,151100,9885707270,2195,2210,2210,2175,130109
20240326,151000,9600496270,2210,2210,2210,2205,1774
20240326,150900,9596583210,2210,2210,2210,2205,1343
20240326,150800,9593617915,2205,2215,2215,2205,6190
20240326,150700,9579955755,2215,2210,2215,2205,1885
20240326,150600,9575793155,2210,2210,2215,2200,22030
20240326,150500,9527199715,2210,2215,2215,2205,6256
20240326,150400,9513374200,2210,2210,2215,2210,1419
20240326,150300,9510234770,2215,2225,2225,2215,739
20240326,150200,9508597665,2225,2220,2225,2220,671
20240326,150100,9507105180,2225,2225,2225,2210,5650
20240326,150000,9494598685,2215,2225,2225,2215,14632
20240326,145900,9462129275,2225,2225,2225,2225,3114
20240326,145800,9455200625,2225,2225,2225,2220,6071
20240326,145700,9441692655,2225,2225,2225,2220,9032
20240326,145600,9421616515,2225,2225,2230,2225,1174
20240326,145500,9419004330,2225,2225,2225,2220,2880
20240326,145400,9412607955,2225,2225,2225,2225,619
20240326,145300,9411230680,2220,2225,2225,2220,4204
20240326,145200,9401892940,2225,2230,2230,2225,757
20240326,145100,9400206380,2230,2230,2230,2230,439
20240326,145000,9399227410,2235,2240,2240,2230,3783
20240326,144900,9390767490,2240,2240,2240,2230,4231
20240326,144800,9381299260,2240,2235,2240,2230,803
20240326,144700,9379504515,2240,2235,2240,2235,493
20240326,144600,9378401195,2235,2240,2240,2235,3407
20240326,144500,9370781345,2240,2240,2245,2240,8026
20240326,144400,9352802490,2240,2230,2245,2230,75256
20240326,144300,9184433595,2230,2220,2230,2220,29298
20240326,144200,9119199590,2220,2210,2220,2210,886
20240326,144100,9117240450,2210,2215,2215,2210,1575
20240326,144000,9113759150,2215,2215,2215,2215,1182
20240326,143900,9111141020,2215,2220,2220,2215,2347
20240326,143800,9105938120,2220,2220,2220,2215,6528
20240326,143700,9091452820,2215,2225,2225,2215,16187
20240326,143600,9055517200,2220,2220,2225,2220,81649
20240326,143500,8874253780,2215,2205,2220,2205,10831
20240326,143400,8850293120,2205,2215,2215,2205,4138
20240326,143300,8841149490,2215,2215,2215,2210,6733
20240326,143200,8826268245,2215,2215,2220,2215,1170
20240326,143100,8823676690,2220,2215,2220,2210,6368
20240326,143000,8809551655,2215,2210,2215,2205,1884
20240326,142900,8805392165,2210,2205,2215,2205,9987
20240326,142800,8783324190,2205,2200,2210,2200,6435
20240326,142700,8769154930,2200,2205,2205,2200,16372
20240326,142600,8733132225,2205,2210,2210,2200,2182
20240326,142500,8728321605,2205,2220,2220,2205,10303
20240326,142400,8705519350,2220,2220,2225,2220,211
20240326,142300,8705050925,2225,2215,2225,2215,570
20240326,142200,8703788045,2215,2215,2225,2215,3110
20240326,142100,8696889395,2215,2225,2225,2215,8605
20240326,142000,8677767965,2225,2230,2230,2225,1713
20240326,141900,8673955735,2225,2230,2230,2225,3127
20240326,141800,8666991520,2225,2220,2230,2220,16217
20240326,141700,8630928025,2215,2220,2220,2215,807
20240326,141600,8629137910,2220,2220,2225,2220,4465
20240326,141500,8619210605,2225,2225,2225,2220,1955
20240326,141400,8614865825,2225,2225,2225,2220,1708
20240326,141300,8611074025,2225,2225,2230,2225,2372
20240326,141200,8605794215,2230,2225,2230,2225,1262
20240326,141100,8602979985,2225,2235,2235,2225,4519
20240326,141000,8592902570,2230,2220,2230,2215,47675
20240326,140900,8486819935,2220,2220,2220,2215,3014
20240326,140800,8480129750,2220,2220,2220,2215,1159
20240326,140700,8477558355,2215,2215,2215,2210,4007
20240326,140600,8468693410,2215,2215,2215,2210,3906
20240326,140500,8460044650,2215,2215,2215,2215,28
20240326,140400,8459982630,2215,2215,2215,2215,18
20240326,140300,8459942760,2210,2215,2215,2205,1397
20240326,140200,8456857285,2210,2205,2215,2205,8820
20240326,140100,8437369355,2205,2205,2215,2195,12301
20240326,140000,8410345290,2205,2215,2215,2205,663
20240326,135900,8408883080,2205,2225,2225,2200,138627
20240326,135800,8102917860,2220,2215,2225,2215,2831
20240326,135700,8096635665,2220,2225,2225,2215,1870
20240326,135600,8092493435,2215,2220,2225,2215,2579
20240326,135500,8086770150,2220,2220,2220,2220,703
20240326,135400,8085209490,2220,2215,2220,2215,581
20240326,135300,8083919820,2220,2220,2225,2215,1983
20240326,135200,8079522965,2220,2220,2220,2215,715
20240326,135100,8077938115,2220,2220,2220,2220,823
20240326,135000,8076111055,2230,2215,2230,2215,371
20240326,134900,8075286550,2225,2225,2225,2220,3390
20240326,134800,8067760235,2225,2225,2230,2225,485
20240326,134700,8066681105,2230,2230,2230,2230,919
20240326,134600,8064631735,2230,2230,2230,2220,4453
20240326,134500,8054720810,2220,2225,2225,2220,5320
20240326,134400,8042885190,2225,2225,2225,2220,2754
20240326,134300,8036759040,2225,2225,2225,2220,3466
20240326,134200,8029047705,2225,2220,2225,2220,2926
20240326,134100,8022537570,2225,2225,2225,2220,1067
20240326,134000,8020168245,2225,2220,2225,2220,487
20240326,133900,8019087100,2220,2225,2225,2220,2925
20240326,133800,8012593590,2225,2225,2225,2220,3734
20240326,133700,8004285690,2225,2220,2225,2220,203
20240326,133600,8003835025,2220,2225,2225,2220,2899
20240326,133500,7997395145,2230,2225,2230,2220,3051
20240326,133400,7990609160,2220,2225,2230,2220,2653
20240326,133300,7984706325,2225,2215,2225,2215,24384
20240326,133200,7930634895,2215,2210,2215,2205,535
20240326,133100,7929452990,2215,2210,2215,2210,2880
20240326,133000,7923087435,2210,2210,2210,2210,233
20240326,132900,7922572505,2210,2210,2210,2205,6727
20240326,132800,7907739165,2205,2210,2215,2205,4833
20240326,132700,7897059445,2210,2215,2215,2210,3482
20240326,132600,7889363965,2215,2210,2215,2210,2775
20240326,132500,7883224325,2215,2205,2215,2205,1837
20240326,132400,7879163070,2210,2205,2210,2205,1474
20240326,132300,7875911235,2210,2225,2225,2205,2055
20240326,132200,7871370860,2225,2220,2225,2210,664
20240326,132100,7869902525,2205,2230,2230,2205,14383
20240326,132000,7838032355,2230,2220,2230,2210,20388
20240326,131900,7792610075,2215,2210,2215,2210,4492
20240326,131800,7782661670,2210,2205,2215,2200,6870
20240326,131700,7767502655,2205,2200,2205,2195,8767
20240326,131600,7748193980,2205,2205,2205,2200,1233
20240326,131500,7745477135,2205,2205,2205,2200,1782
20240326,131400,7741556210,2205,2200,2205,2195,2824
20240326,131300,7735342685,2200,2205,2205,2200,6331
20240326,131200,7721414460,2205,2200,2205,2195,354
20240326,131100,7720635760,2200,2205,2205,2200,1217
20240326,131000,7717958105,2205,2195,2205,2195,21490
20240326,130900,7670678820,2195,2195,2200,2190,4047
20240326,130800,7661795045,2195,2195,2200,2195,7546
20240326,130700,7645222420,2200,2195,2200,2190,13643
20240326,130600,7615314930,2195,2190,2200,2190,8029
20240326,130500,7597696665,2190,2205,2205,2190,5812
20240326,130400,7584917545,2195,2200,2205,2190,22418
20240326,130300,7535720510,2195,2190,2205,2190,26528
20240326,130200,7477524940,2195,2205,2205,2190,121784
20240326,130100,7209682865,2205,2205,2205,2200,1620
20240326,130000,7206114810,2200,2205,2205,2200,8065
20240326,125900,7188361150,2200,2200,2205,2200,36047
20240326,125800,7109045555,2200,2200,2210,2200,5696
20240326,125700,7096489730,2205,2200,2210,2200,1323
20240326,125600,7093570345,2210,2205,2210,2205,5052
20240326,125500,7082430120,2210,2210,2210,2205,3814
20240326,125400,7074004180,2210,2205,2210,2200,3330
20240326,125300,7066667150,2205,2205,2205,2200,5411
20240326,125200,7054744085,2200,2215,2215,2200,19306
20240326,125100,7012171315,2215,2210,2215,2205,2831
20240326,125000,7005915225,2210,2205,2215,2205,907
20240326,124900,7003912595,2210,2210,2210,2205,2431
20240326,124800,6998545505,2210,2200,2210,2200,8480
20240326,124700,6979880065,2205,2205,2215,2205,2801
20240326,124600,6973703715,2210,2210,2210,2205,7973
20240326,124500,6956092395,2205,2210,2215,2200,44864
20240326,124400,6857096535,2215,2215,2215,2210,3307
20240326,124300,6849774040,2210,2220,2220,2210,1049
20240326,124200,6847451915,2210,2220,2220,2210,1159
20240326,124100,6844889345,2210,2215,2220,2210,1707
20240326,124000,6841111275,2220,2220,2220,2215,3075
20240326,123900,6834297240,2215,2220,2220,2215,1874
20240326,123800,6830141330,2215,2220,2220,2215,2571
20240326,123700,6824443345,2220,2220,2220,2215,1058
20240326,123600,6822099160,2220,2220,2220,2215,1660
20240326,123500,6818419110,2220,2220,2220,2215,463
20240326,123400,6817391530,2220,2215,2220,2210,5319
20240326,123300,6805628445,2215,2215,2220,2215,4607
20240326,123200,6795422350,2220,2225,2225,2220,95
20240326,123100,6795211445,2225,2230,2230,2215,28505
20240326,123000,6731976045,2225,2225,2230,2225,3158
20240326,122900,6724949490,2225,2220,2225,2220,5235
20240326,122800,6713311115,2225,2225,2230,2220,1408
20240326,122700,6710184610,2225,2225,2230,2225,851
20240326,122600,6708290600,2230,2230,2230,2220,4847
20240326,122500,6697505310,2230,2230,2230,2225,1396
20240326,122400,6694397515,2230,2225,2230,2225,2351
20240326,122300,6689166530,2220,2225,2225,2220,5176
20240326,122200,6677655270,2225,2220,2225,2220,420
20240326,122100,6676722670,2220,2230,2230,2220,823
20240326,122000,6674892985,2225,2230,2230,2225,547
20240326,121900,6673675230,2230,2230,2230,2225,4006
20240326,121800,6664754330,2230,2230,2230,2225,3370
20240326,121700,6657256055,2225,2230,2230,2225,9575
20240326,121600,6635940095,2225,2235,2235,2225,3247
20240326,121500,6628699785,2230,2230,2235,2230,2918
20240326,121400,6622187080,2230,2230,2235,2225,1657
20240326,121300,6618492420,2230,2235,2235,2225,849
20240326,121200,6616599740,2235,2230,2235,2225,11636
20240326,121100,6590658900,2230,2230,2230,2225,477
20240326,121000,6589597045,2230,2230,2230,2225,1319
20240326,120900,6586658175,2230,2225,2230,2225,2579
20240326,120800,6580919805,2225,2225,2225,2225,1184
20240326,120700,6578285405,2225,2220,2225,2220,771
20240326,120600,6576572430,2220,2215,2220,2215,2710
20240326,120500,6570564785,2215,2220,2220,2210,5866
20240326,120400,6557573185,2225,2220,2225,2220,170
20240326,120300,6557195780,2220,2225,2225,2220,291
20240326,120200,6556548605,2225,2225,2225,2215,1544
20240326,120100,6553122920,2225,2220,2225,2220,2756
20240326,120000,6546998400,2220,2220,2225,2220,3882
20240326,115900,6538369900,2220,2220,2220,2210,12319
20240326,115800,6511087615,2220,2220,2220,2215,2745
20240326,115700,6504997615,2220,2220,2220,2215,323
20240326,115600,6504280560,2220,2215,2220,2215,5758
20240326,115500,6491507500,2220,2210,2220,2210,3511
20240326,115400,6483731540,2215,2215,2215,2210,1982
20240326,115300,6479343425,2215,2215,2215,2210,593
20240326,115200,6478032450,2215,2215,2220,2210,5660
20240326,115100,6465504790,2220,2215,2220,2210,2502
20240326,115000,6459964400,2220,2215,2220,2215,873
20240326,114900,6458030600,2215,2220,2220,2215,8436
20240326,114800,6439342610,2220,2225,2225,2220,2525
20240326,114700,6433737100,2225,2225,2225,2225,860
20240326,114600,6431823600,2225,2225,2230,2220,5715
20240326,114500,6419109230,2230,2230,2235,2225,1694
20240326,114400,6415331645,2230,2230,2230,2230,498
20240326,114300,6414221105,2230,2225,2230,2225,4442
20240326,114200,6404336455,2225,2220,2225,2220,1840
20240326,114100,6400251490,2220,2210,2225,2210,10565
20240326,114000,6376826885,2210,2210,2215,2210,5471
20240326,113900,6364721530,2215,2210,2215,2205,7144
20240326,113800,6348957620,2210,2205,2210,2200,41589
20240326,113700,6257333495,2205,2210,2210,2200,13958
20240326,113600,6226591660,2200,2215,2215,2200,112709
20240326,113500,5978172920,2215,2215,2215,2210,7569
20240326,113400,5961445130,2215,2215,2215,2210,2503
20240326,113300,5955903260,2215,2210,2215,2205,2909
20240326,113200,5949474750,2210,2215,2215,2205,16267
20240326,113100,5913528480,2210,2215,2220,2210,2703
20240326,113000,5907535470,2215,2220,2220,2215,2759
20240326,112900,5901421740,2220,2215,2220,2210,2231
20240326,112800,5896476690,2220,2225,2225,2215,850
20240326,112700,5894592800,2225,2220,2225,2215,6881
20240326,112600,5879320970,2220,2220,2220,2215,1414
20240326,112500,5876183510,2220,2215,2220,2215,2092
20240326,112400,5871549580,2215,2215,2215,2210,2065
20240326,112300,5866981230,2215,2210,2215,2205,3766
20240326,112200,5858659150,2210,2205,2210,2205,6332
20240326,112100,5844668100,2210,2215,2215,2205,18312
20240326,112000,5804206980,2210,2215,2215,2210,1676
20240326,111900,5800498700,2215,2210,2215,2205,71620
20240326,111800,5642444095,2210,2225,2230,2210,4149
20240326,111700,5633250970,2225,2240,2240,2210,96431
20240326,111600,5419510120,2240,2225,2240,2225,12895
20240326,111500,5390724490,2225,2220,2225,2220,2078
20240326,111400,5386110055,2220,2220,2220,2215,2266
20240326,111300,5381090045,2210,2215,2220,2210,8109
20240326,111200,5363127645,2220,2220,2225,2215,6717
20240326,111100,5348226330,2215,2220,2225,2210,13133
20240326,111000,5319133880,2220,2225,2230,2215,12163
20240326,110900,5292112015,2225,2220,2225,2215,6891
20240326,110800,5276811410,2220,2210,2220,2210,5695
20240326,110700,5264200725,2215,2215,2215,2210,5942
20240326,110600,5251045295,2215,2215,2220,2210,10678
20240326,110500,5227401985,2215,2215,2215,2210,18346
20240326,110400,5186785815,2215,2215,2220,2215,12843
20240326,110300,5158335240,2220,2220,2225,2215,21847
20240326,110200,5109862145,2220,2225,2225,2220,15544
20240326,110100,5075348120,2225,2230,2230,2225,3004
20240326,110000,5068658575,2225,2225,2230,2220,7950
20240326,105900,5050984445,2225,2230,2230,2220,46997
20240326,105800,4946507055,2225,2235,2235,2225,22331
20240326,105700,4896699715,2235,2235,2235,2230,18013
20240326,105600,4856483180,2240,2235,2240,2235,4663
20240326,105500,4846056695,2235,2235,2240,2235,498
20240326,105400,4844942780,2235,2240,2240,2235,3074
20240326,105300,4838071865,2240,2235,2240,2235,6437
20240326,105200,4823680905,2235,2240,2240,2235,1009
20240326,105100,4821420790,2240,2230,2245,2230,43653
20240326,105000,4723699350,2235,2235,2240,2230,3631
20240326,104900,4715589395,2235,2240,2240,2230,23433
20240326,104800,4663222165,2240,2235,2240,2235,1604
20240326,104700,4659632195,2245,2250,2250,2240,4168
20240326,104600,4650293300,2240,2250,2250,2240,5990
20240326,104500,4636864440,2250,2240,2250,2240,6064
20240326,104400,4623222815,2240,2245,2245,2240,1446
20240326,104300,4619983465,2245,2240,2245,2240,6760
20240326,104200,4604815345,2235,2240,2245,2235,4724
20240326,104100,4594233615,2240,2240,2245,2240,819
20240326,104000,4592398530,2235,2245,2245,2235,3815
20240326,103900,4583845290,2245,2240,2245,2235,12836
20240326,103800,4555104840,2240,2235,2240,2235,3782
20240326,103700,4546643450,2235,2240,2240,2230,7310
20240326,103600,4530301980,2235,2240,2240,2235,6051
20240326,103500,4516777005,2240,2235,2240,2235,5232
20240326,103400,4505077080,2240,2235,2240,2235,3312
20240326,103300,4497666125,2235,2240,2240,2235,4986
20240326,103200,4486520760,2240,2235,2240,2235,7702
20240326,103100,4469284315,2235,2235,2240,2230,7783
20240326,103000,4451889065,2240,2230,2240,2230,2993
20240326,102900,4445189020,2240,2230,2240,2230,4670
20240326,102800,4434757095,2230,2230,2235,2230,1508
20240326,102700,4431394160,2235,2235,2235,2230,12137
20240326,102600,4404326340,2235,2240,2240,2235,14928
20240326,102500,4370950935,2240,2240,2245,2240,10121
20240326,102400,4348279880,2240,2245,2245,2235,8784
20240326,102300,4328596970,2245,2245,2255,2240,11372
20240326,102200,4303029370,2245,2235,2245,2235,3528
20240326,102100,4295127700,2235,2240,2240,2225,18479
20240326,102000,4253879875,2240,2240,2240,2235,834
20240326,101900,4252014210,2240,2235,2240,2230,1059
20240326,101800,4249648245,2235,2235,2235,2235,6607
20240326,101700,4234881600,2235,2225,2235,2225,1260
20240326,101600,4232073010,2225,2235,2240,2225,29341
20240326,101500,4166705745,2230,2245,2245,2230,6632
20240326,101400,4151860065,2235,2225,2240,2225,24432
20240326,101300,4097350190,2225,2230,2230,2225,953
20240326,101200,4095226600,2230,2230,2230,2225,18007
20240326,101100,4055130005,2230,2235,2235,2225,20814
20240326,101000,4008783885,2235,2230,2235,2225,10642
20240326,100900,3985096015,2230,2225,2230,2225,6427
20240326,100800,3970774150,2230,2230,2235,2230,13310
20240326,100700,3941081745,2230,2235,2235,2230,18567
20240326,100600,3899664480,2235,2235,2240,2225,11036
20240326,100500,3875056525,2230,2250,2250,2230,22677
20240326,100400,3824373320,2240,2250,2255,2240,9589
20240326,100300,3802819945,2250,2255,2260,2245,14173
20240326,100200,3770856565,2250,2245,2255,2245,11455
20240326,100100,3745098130,2240,2240,2245,2240,3057
20240326,100000,3738249620,2240,2230,2240,2230,5769
20240326,095900,3725368085,2235,2230,2235,2230,1745
20240326,095800,3721471210,2235,2235,2235,2225,9637
20240326,095700,3699998330,2230,2245,2245,2230,26406
20240326,095600,3641029645,2245,2235,2245,2230,19755
20240326,095500,3596934470,2235,2250,2250,2230,21581
20240326,095400,3548626195,2245,2250,2250,2245,861
20240326,095300,3546691615,2250,2250,2250,2245,6411
20240326,095200,3532284900,2245,2245,2250,2240,17693
20240326,095100,3492590470,2245,2240,2245,2235,20815
20240326,095000,3445998130,2240,2240,2240,2230,16781
20240326,094900,3408538915,2240,2235,2245,2225,19855
20240326,094800,3364238340,2225,2235,2235,2225,23573
20240326,094700,3311724260,2235,2240,2240,2225,61958
20240326,094600,3173678245,2230,2245,2245,2225,47223
20240326,094500,3068363630,2240,2245,2250,2230,48215
20240326,094400,2960457345,2245,2250,2250,2240,21648
20240326,094300,2911926350,2245,2235,2250,2230,32905
20240326,094200,2838282670,2235,2265,2265,2235,113168
20240326,094100,2583985525,2265,2270,2275,2250,78781
20240326,094000,2406337480,2260,2280,2280,2260,42313
20240326,093900,2310606975,2270,2295,2300,2270,57979
20240326,093800,2178721830,2295,2305,2310,2295,7868
20240326,093700,2160613455,2305,2300,2310,2290,9084
20240326,093600,2139718065,2295,2280,2295,2270,48003
20240326,093500,2030143255,2280,2275,2280,2270,3643
20240326,093400,2021857335,2270,2280,2280,2270,21440
20240326,093300,1973104095,2275,2285,2285,2275,18147
20240326,093200,1931747035,2275,2285,2290,2275,8105
20240326,093100,1913231530,2285,2280,2290,2275,16274
20240326,093000,1876008080,2275,2285,2290,2275,37496
20240326,092900,1790542225,2285,2285,2290,2285,6142
20240326,092800,1776502320,2285,2290,2290,2280,4419
20240326,092700,1766421195,2280,2295,2295,2280,8582
20240326,092600,1746793795,2290,2300,2305,2290,3240
20240326,092500,1739354500,2295,2295,2300,2285,8643
20240326,092400,1719520240,2295,2285,2300,2285,14752
20240326,092300,1685714555,2290,2275,2295,2275,40007
20240326,092200,1594149330,2280,2280,2280,2275,7994
20240326,092100,1575923260,2280,2280,2285,2280,5617
20240326,092000,1563114000,2280,2280,2285,2270,7108
20240326,091900,1546931390,2280,2270,2285,2265,8386
20240326,091800,1527858335,2270,2270,2275,2260,13189
20240326,091700,1498001950,2265,2260,2270,2260,25681
20240326,091600,1439882720,2260,2270,2270,2260,13750
20240326,091500,1408766520,2265,2270,2270,2255,69134
20240326,091400,1252524985,2265,2275,2275,2265,16904
20240326,091300,1214167330,2275,2270,2275,2265,8936
20240326,091200,1193890085,2270,2280,2280,2270,21732
20240326,091100,1144501265,2270,2285,2285,2270,22631
20240326,091000,1092945875,2285,2285,2285,2280,10091
20240326,090900,1069906350,2285,2280,2290,2280,7591
20240326,090800,1052581810,2280,2280,2280,2270,10126
20240326,090700,1029525855,2275,2270,2280,2265,23550
20240326,090600,975941295,2270,2270,2280,2260,46262
20240326,090500,871026290,2265,2260,2275,2255,67830
20240326,090400,717466760,2265,2285,2290,2265,24009
20240326,090300,662871360,2285,2280,2290,2265,32939
20240326,090200,587812840,2280,2295,2295,2270,66819
20240326,090100,435133775,2295,2265,2300,2265,29053
20240326,090000,368710015,2260,2300,2300,2250,159903