stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,205600,2655730010,7550,7550,7550,7550,3045
20240326,205500,2655730010,7550,7550,7550,7550,0
20240326,205400,2655730010,7550,7550,7550,7550,0
20240326,205300,2655730010,7550,7550,7550,7550,0
20240326,205200,2655730010,7550,7550,7550,7550,0
20240326,205100,2655730010,7550,7550,7550,7550,0
20240326,205000,2655730010,7550,7550,7550,7550,0
20240326,204900,2655730010,7550,7550,7550,7550,0
20240326,204800,2655730010,7550,7550,7550,7550,0
20240326,204700,2655730010,7550,7550,7550,7550,0
20240326,204600,2655730010,7550,7550,7550,7550,0
20240326,204500,2655730010,7550,7550,7550,7550,0
20240326,204400,2655730010,7550,7550,7550,7550,0
20240326,204300,2655730010,7550,7550,7550,7550,0
20240326,204200,2655730010,7550,7550,7550,7550,0
20240326,204100,2655730010,7550,7550,7550,7550,0
20240326,204000,2655730010,7550,7550,7550,7550,0
20240326,203900,2655730010,7550,7550,7550,7550,0
20240326,203800,2655730010,7550,7550,7550,7550,0
20240326,203700,2655730010,7550,7550,7550,7550,0
20240326,203600,2655730010,7550,7550,7550,7550,0
20240326,203500,2655730010,7550,7550,7550,7550,0
20240326,203400,2655730010,7550,7550,7550,7550,0
20240326,203300,2655730010,7550,7550,7550,7550,0
20240326,203200,2655730010,7550,7550,7550,7550,0
20240326,203100,2655730010,7550,7550,7550,7550,0
20240326,203000,2655730010,7550,7550,7550,7550,0
20240326,202900,2655730010,7550,7550,7550,7550,0
20240326,202800,2655730010,7550,7550,7550,7550,0
20240326,202700,2655730010,7550,7550,7550,7550,0
20240326,202600,2655730010,7550,7550,7550,7550,3045
20240326,202500,2655730010,7550,7550,7550,7550,0
20240326,202400,2655730010,7550,7550,7550,7550,0
20240326,202300,2655730010,7550,7550,7550,7550,0
20240326,202200,2655730010,7550,7550,7550,7550,0
20240326,202100,2655730010,7550,7550,7550,7550,0
20240326,202000,2655730010,7550,7550,7550,7550,0
20240326,201900,2655730010,7550,7550,7550,7550,0
20240326,201800,2655730010,7550,7550,7550,7550,0
20240326,201700,2655730010,7550,7550,7550,7550,0
20240326,201600,2655730010,7550,7550,7550,7550,0
20240326,201500,2655730010,7550,7550,7550,7550,0
20240326,201400,2655730010,7550,7550,7550,7550,0
20240326,201300,2655730010,7550,7550,7550,7550,0
20240326,201200,2655730010,7550,7550,7550,7550,0
20240326,201100,2655730010,7550,7550,7550,7550,0
20240326,201000,2655730010,7550,7550,7550,7550,0
20240326,200900,2655730010,7550,7550,7550,7550,0
20240326,200800,2655730010,7550,7550,7550,7550,0
20240326,200700,2655730010,7550,7550,7550,7550,0
20240326,200600,2655730010,7550,7550,7550,7550,0
20240326,200500,2655730010,7550,7550,7550,7550,0
20240326,200400,2655730010,7550,7550,7550,7550,0
20240326,200300,2655730010,7550,7550,7550,7550,0
20240326,200200,2655730010,7550,7550,7550,7550,0
20240326,200100,2655730010,7550,7550,7550,7550,0
20240326,200000,2655730010,7550,7550,7550,7550,0
20240326,195900,2655730010,7550,7550,7550,7550,0
20240326,195800,2655730010,7550,7550,7550,7550,0
20240326,195700,2655730010,7550,7550,7550,7550,0
20240326,195600,2655730010,7550,7550,7550,7550,3045
20240326,195500,2655730010,7550,7550,7550,7550,0
20240326,195400,2655730010,7550,7550,7550,7550,0
20240326,195300,2655730010,7550,7550,7550,7550,0
20240326,195200,2655730010,7550,7550,7550,7550,0
20240326,195100,2655730010,7550,7550,7550,7550,0
20240326,195000,2655730010,7550,7550,7550,7550,0
20240326,194900,2655730010,7550,7550,7550,7550,0
20240326,194800,2655730010,7550,7550,7550,7550,0
20240326,194700,2655730010,7550,7550,7550,7550,0
20240326,194600,2655730010,7550,7550,7550,7550,0
20240326,194500,2655730010,7550,7550,7550,7550,0
20240326,194400,2655730010,7550,7550,7550,7550,0
20240326,194300,2655730010,7550,7550,7550,7550,0
20240326,194200,2655730010,7550,7550,7550,7550,0
20240326,194100,2655730010,7550,7550,7550,7550,0
20240326,194000,2655730010,7550,7550,7550,7550,0
20240326,193900,2655730010,7550,7550,7550,7550,0
20240326,193800,2655730010,7550,7550,7550,7550,0
20240326,193700,2655730010,7550,7550,7550,7550,0
20240326,193600,2655730010,7550,7550,7550,7550,0
20240326,193500,2655730010,7550,7550,7550,7550,0
20240326,193400,2655730010,7550,7550,7550,7550,0
20240326,193300,2655730010,7550,7550,7550,7550,0
20240326,193200,2655730010,7550,7550,7550,7550,0
20240326,193100,2655730010,7550,7550,7550,7550,0
20240326,193000,2655730010,7550,7550,7550,7550,0
20240326,192900,2655730010,7550,7550,7550,7550,0
20240326,192800,2655730010,7550,7550,7550,7550,0
20240326,192700,2655730010,7550,7550,7550,7550,0
20240326,192600,2655730010,7550,7550,7550,7550,3045
20240326,192500,2655730010,7550,7550,7550,7550,0
20240326,192400,2655730010,7550,7550,7550,7550,0
20240326,192300,2655730010,7550,7550,7550,7550,0
20240326,192200,2655730010,7550,7550,7550,7550,0
20240326,192100,2655730010,7550,7550,7550,7550,0
20240326,192000,2655730010,7550,7550,7550,7550,0
20240326,191900,2655730010,7550,7550,7550,7550,0
20240326,191800,2655730010,7550,7550,7550,7550,0
20240326,191700,2655730010,7550,7550,7550,7550,0
20240326,191600,2655730010,7550,7550,7550,7550,0
20240326,191500,2655730010,7550,7550,7550,7550,0
20240326,191400,2655730010,7550,7550,7550,7550,0
20240326,191300,2655730010,7550,7550,7550,7550,0
20240326,191200,2655730010,7550,7550,7550,7550,0
20240326,191100,2655730010,7550,7550,7550,7550,0
20240326,191000,2655730010,7550,7550,7550,7550,0
20240326,190900,2655730010,7550,7550,7550,7550,0
20240326,190800,2655730010,7550,7550,7550,7550,0
20240326,190700,2655730010,7550,7550,7550,7550,0
20240326,190600,2655730010,7550,7550,7550,7550,0
20240326,190500,2655730010,7550,7550,7550,7550,0
20240326,190400,2655730010,7550,7550,7550,7550,0
20240326,190300,2655730010,7550,7550,7550,7550,0
20240326,190200,2655730010,7550,7550,7550,7550,0
20240326,190100,2655730010,7550,7550,7550,7550,0
20240326,190000,2655730010,7550,7550,7550,7550,0
20240326,185900,2655730010,7550,7550,7550,7550,0
20240326,185800,2655730010,7550,7550,7550,7550,0
20240326,185700,2655730010,7550,7550,7550,7550,0
20240326,185600,2655730010,7550,7550,7550,7550,3045
20240326,185500,2655730010,7550,7550,7550,7550,0
20240326,185400,2655730010,7550,7550,7550,7550,0
20240326,185300,2655730010,7550,7550,7550,7550,0
20240326,185200,2655730010,7550,7550,7550,7550,0
20240326,185100,2655730010,7550,7550,7550,7550,0
20240326,185000,2655730010,7550,7550,7550,7550,0
20240326,184900,2655730010,7550,7550,7550,7550,0
20240326,184800,2655730010,7550,7550,7550,7550,0
20240326,184700,2655730010,7550,7550,7550,7550,0
20240326,184600,2655730010,7550,7550,7550,7550,0
20240326,184500,2655730010,7550,7550,7550,7550,0
20240326,184400,2655730010,7550,7550,7550,7550,0
20240326,184300,2655730010,7550,7550,7550,7550,0
20240326,184200,2655730010,7550,7550,7550,7550,0
20240326,184100,2655730010,7550,7550,7550,7550,0
20240326,184000,2655730010,7550,7550,7550,7550,0
20240326,183900,2655730010,7550,7550,7550,7550,0
20240326,183800,2655730010,7550,7550,7550,7550,0
20240326,183700,2655730010,7550,7550,7550,7550,0
20240326,183600,2655730010,7550,7550,7550,7550,0
20240326,183500,2655730010,7550,7550,7550,7550,0
20240326,183400,2655730010,7550,7550,7550,7550,0
20240326,183300,2655730010,7550,7550,7550,7550,0
20240326,183200,2655730010,7550,7550,7550,7550,0
20240326,183100,2655730010,7550,7550,7550,7550,0
20240326,183000,2655730010,7550,7550,7550,7550,0
20240326,182900,2655730010,7550,7550,7550,7550,0
20240326,182800,2655730010,7550,7550,7550,7550,0
20240326,182700,2655730010,7550,7550,7550,7550,0
20240326,182600,2655730010,7550,7550,7550,7550,3045
20240326,182500,2655730010,7550,7550,7550,7550,0
20240326,182400,2655730010,7550,7550,7550,7550,0
20240326,182300,2655730010,7550,7550,7550,7550,0
20240326,182200,2655730010,7550,7550,7550,7550,0
20240326,182100,2655730010,7550,7550,7550,7550,0
20240326,182000,2655730010,7550,7550,7550,7550,0
20240326,181900,2655730010,7550,7550,7550,7550,0
20240326,181800,2655730010,7550,7550,7550,7550,0
20240326,181700,2655730010,7550,7550,7550,7550,0
20240326,181600,2655730010,7550,7550,7550,7550,0
20240326,181500,2655730010,7550,7550,7550,7550,0
20240326,181400,2655730010,7550,7550,7550,7550,0
20240326,181300,2655730010,7550,7550,7550,7550,0
20240326,181200,2655730010,7550,7550,7550,7550,0
20240326,181100,2655730010,7550,7550,7550,7550,0
20240326,181000,2655730010,7550,7550,7550,7550,0
20240326,180900,2655730010,7550,7550,7550,7550,0
20240326,180800,2655730010,7550,7550,7550,7550,0
20240326,180700,2655730010,7550,7550,7550,7550,0
20240326,180600,2655730010,7550,7550,7550,7550,0
20240326,180500,2655730010,7550,7550,7550,7550,0
20240326,180400,2655730010,7550,7550,7550,7550,0
20240326,180300,2655730010,7550,7550,7550,7550,0
20240326,180200,2655730010,7550,7550,7550,7550,0
20240326,180100,2655730010,7550,7550,7550,7550,0
20240326,180000,2655730010,7550,7550,7550,7550,0
20240326,175900,2655730010,7550,7550,7550,7550,0
20240326,175800,2655730010,7550,7550,7550,7550,0
20240326,175700,2655730010,7550,7550,7550,7550,0
20240326,175600,2655730010,7550,7550,7550,7550,3045
20240326,175500,2655730010,7550,7550,7550,7550,0
20240326,175400,2655730010,7550,7550,7550,7550,0
20240326,175300,2655730010,7550,7550,7550,7550,0
20240326,175200,2655730010,7550,7550,7550,7550,0
20240326,175100,2655730010,7550,7550,7550,7550,0
20240326,175000,2655730010,7550,7550,7550,7550,0
20240326,174900,2655730010,7550,7550,7550,7550,0
20240326,174800,2655730010,7550,7550,7550,7550,0
20240326,174700,2655730010,7550,7550,7550,7550,0
20240326,174600,2655730010,7550,7550,7550,7550,0
20240326,174500,2655730010,7550,7550,7550,7550,0
20240326,174400,2655730010,7550,7550,7550,7550,0
20240326,174300,2655730010,7550,7550,7550,7550,0
20240326,174200,2655730010,7550,7550,7550,7550,0
20240326,174100,2655730010,7550,7550,7550,7550,0
20240326,174000,2655730010,7550,7550,7550,7550,0
20240326,173900,2655730010,7550,7550,7550,7550,0
20240326,173800,2655730010,7550,7550,7550,7550,0
20240326,173700,2655730010,7550,7550,7550,7550,0
20240326,173600,2655730010,7550,7550,7550,7550,0
20240326,173500,2655730010,7550,7550,7550,7550,0
20240326,173400,2655730010,7550,7550,7550,7550,0
20240326,173300,2655730010,7550,7550,7550,7550,0
20240326,173200,2655730010,7550,7550,7550,7550,0
20240326,173100,2655730010,7550,7550,7550,7550,0
20240326,173000,2655730010,7550,7550,7550,7550,0
20240326,172900,2655730010,7550,7550,7550,7550,0
20240326,172800,2655730010,7550,7550,7550,7550,0
20240326,172700,2655730010,7550,7550,7550,7550,0
20240326,172600,2655730010,7550,7550,7550,7550,3045
20240326,172500,2655730010,7550,7550,7550,7550,0
20240326,172400,2655730010,7550,7550,7550,7550,0
20240326,172300,2655730010,7550,7550,7550,7550,0
20240326,172200,2655730010,7550,7550,7550,7550,0
20240326,172100,2655730010,7550,7550,7550,7550,0
20240326,172000,2655730010,7550,7550,7550,7550,0
20240326,171900,2655730010,7550,7550,7550,7550,0
20240326,171800,2655730010,7550,7550,7550,7550,0
20240326,171700,2655730010,7550,7550,7550,7550,0
20240326,171600,2655730010,7550,7550,7550,7550,0
20240326,171500,2655730010,7550,7550,7550,7550,0
20240326,171400,2655730010,7550,7550,7550,7550,0
20240326,171300,2655730010,7550,7550,7550,7550,0
20240326,171200,2655730010,7550,7550,7550,7550,0
20240326,171100,2655730010,7550,7550,7550,7550,0
20240326,171000,2655730010,7550,7550,7550,7550,0
20240326,170900,2655730010,7550,7550,7550,7550,0
20240326,170800,2655730010,7550,7550,7550,7550,0
20240326,170700,2655730010,7550,7550,7550,7550,0
20240326,170600,2655730010,7550,7550,7550,7550,0
20240326,170500,2655730010,7550,7550,7550,7550,0
20240326,170400,2655730010,7550,7550,7550,7550,0
20240326,170300,2655730010,7550,7550,7550,7550,0
20240326,170200,2655730010,7550,7550,7550,7550,0
20240326,170100,2655730010,7550,7550,7550,7550,0
20240326,170000,2655730010,7550,7550,7550,7550,0
20240326,165900,2655730010,7550,7550,7550,7550,0
20240326,165800,2655730010,7550,7550,7550,7550,0
20240326,165700,2655730010,7550,7550,7550,7550,0
20240326,165600,2655730010,7550,7550,7550,7550,3045
20240326,165500,2655730010,7550,7550,7550,7550,0
20240326,165400,2655730010,7550,7550,7550,7550,0
20240326,165300,2655730010,7550,7550,7550,7550,0
20240326,165200,2655730010,7550,7550,7550,7550,0
20240326,165100,2655730010,7550,7550,7550,7550,0
20240326,165000,2655730010,7550,7550,7550,7550,0
20240326,164900,2655730010,7550,7550,7550,7550,0
20240326,164800,2655730010,7550,7550,7550,7550,0
20240326,164700,2655730010,7550,7550,7550,7550,0
20240326,164600,2655730010,7550,7550,7550,7550,0
20240326,164500,2655730010,7550,7550,7550,7550,0
20240326,164400,2655730010,7550,7550,7550,7550,0
20240326,164300,2655730010,7550,7550,7550,7550,0
20240326,164200,2655730010,7550,7550,7550,7550,0
20240326,164100,2655730010,7550,7550,7550,7550,0
20240326,164000,2655730010,7550,7550,7550,7550,0
20240326,163900,2655730010,7550,7550,7550,7550,0
20240326,163800,2655730010,7550,7550,7550,7550,0
20240326,163700,2655730010,7550,7550,7550,7550,0
20240326,163600,2655730010,7550,7550,7550,7550,0
20240326,163500,2655730010,7550,7550,7550,7550,0
20240326,163400,2655730010,7550,7550,7550,7550,0
20240326,163300,2655730010,7550,7550,7550,7550,0
20240326,163200,2655730010,7550,7550,7550,7550,0
20240326,163100,2655730010,7550,7550,7550,7550,0
20240326,163000,2655730010,7550,7550,7550,7550,0
20240326,162900,2655730010,7550,7550,7550,7550,0
20240326,162800,2655730010,7550,7550,7550,7550,0
20240326,162700,2655730010,7550,7550,7550,7550,0
20240326,162600,2655730010,7550,7550,7550,7550,3045
20240326,162500,2655730010,7550,7550,7550,7550,0
20240326,162400,2655730010,7550,7550,7550,7550,0
20240326,162300,2655730010,7550,7550,7550,7550,0
20240326,162200,2655730010,7550,7550,7550,7550,0
20240326,162100,2655730010,7550,7550,7550,7550,0
20240326,162000,2655730010,7550,7550,7550,7550,0
20240326,161900,2655730010,7550,7550,7550,7550,0
20240326,161800,2655730010,7550,7550,7550,7550,0
20240326,161700,2655730010,7550,7550,7550,7550,0
20240326,161600,2655730010,7550,7550,7550,7550,0
20240326,161500,2655730010,7550,7550,7550,7550,0
20240326,161400,2655730010,7550,7550,7550,7550,0
20240326,161300,2655730010,7550,7550,7550,7550,0
20240326,161200,2655730010,7550,7550,7550,7550,0
20240326,161100,2655730010,7550,7550,7550,7550,0
20240326,161000,2655730010,7550,7550,7550,7550,0
20240326,160900,2655730010,7550,7550,7550,7550,0
20240326,160800,2655730010,7550,7550,7550,7550,0
20240326,160700,2655730010,7550,7550,7550,7550,0
20240326,160600,2655730010,7550,7550,7550,7550,0
20240326,160500,2655730010,7550,7550,7550,7550,0
20240326,160400,2655730010,7550,7550,7550,7550,0
20240326,160300,2655730010,7550,7550,7550,7550,0
20240326,160200,2655730010,7550,7550,7550,7550,0
20240326,160100,2655730010,7550,7550,7550,7550,0
20240326,160000,2655730010,7550,7550,7550,7550,0
20240326,155900,2655730010,7550,7550,7550,7550,0
20240326,155800,2655730010,7550,7550,7550,7550,0
20240326,155700,2655730010,7550,7550,7550,7550,0
20240326,155600,2655730010,7550,7550,7550,7550,3045
20240326,155500,2655730010,7550,7550,7550,7550,0
20240326,155400,2655730010,7550,7550,7550,7550,0
20240326,155300,2655730010,7550,7550,7550,7550,0
20240326,155200,2655730010,7550,7550,7550,7550,0
20240326,155100,2655730010,7550,7550,7550,7550,0
20240326,155000,2655730010,7550,7550,7550,7550,0
20240326,154900,2655730010,7550,7550,7550,7550,0
20240326,154800,2655730010,7550,7550,7550,7550,0
20240326,154700,2655730010,7550,7550,7550,7550,0
20240326,154600,2655730010,7550,7550,7550,7550,0
20240326,154500,2655730010,7550,7550,7550,7550,0
20240326,154400,2655730010,7550,7550,7550,7550,0
20240326,154300,2655730010,7550,7550,7550,7550,0
20240326,154200,2655730010,7550,7550,7550,7550,0
20240326,154100,2655730010,7550,7550,7550,7550,0
20240326,154000,2655730010,7550,7550,7550,7550,0
20240326,153900,2655730010,7550,7550,7550,7550,0
20240326,153800,2655730010,7550,7550,7550,7550,0
20240326,153700,2655730010,7550,7550,7550,7550,0
20240326,153600,2655730010,7550,7550,7550,7550,0
20240326,153500,2655730010,7550,7550,7550,7550,0
20240326,153400,2655730010,7550,7550,7550,7550,0
20240326,153300,2655730010,7550,7550,7550,7550,0
20240326,153200,2655730010,7550,7550,7550,7550,0
20240326,153100,2655730010,7550,7550,7550,7550,0
20240326,153000,2655730010,7550,7550,7550,7550,3045
20240326,152900,2632740260,7530,7530,7530,7530,0
20240326,152800,2632740260,7530,7530,7530,7530,0
20240326,152700,2632740260,7530,7530,7530,7530,0
20240326,152600,2632740260,7530,7530,7530,7530,0
20240326,152500,2632740260,7530,7530,7530,7530,0
20240326,152400,2632740260,7530,7530,7530,7530,0
20240326,152300,2632740260,7530,7530,7530,7530,0
20240326,152200,2632740260,7530,7530,7530,7530,0
20240326,152100,2632740260,7530,7530,7530,7530,0
20240326,152000,2632740260,7530,7530,7530,7530,0
20240326,151900,2632740260,7530,7540,7550,7530,1791
20240326,151800,2619231970,7540,7540,7540,7530,373
20240326,151700,2616421290,7540,7530,7540,7520,903
20240326,151600,2609613930,7520,7530,7530,7520,95
20240326,151500,2608898840,7530,7540,7540,7530,47
20240326,151400,2608544600,7540,7530,7540,7530,284
20240326,151300,2606406070,7530,7530,7540,7530,135
20240326,151200,2605389400,7530,7530,7530,7530,298
20240326,151100,2603145460,7530,7540,7540,7530,464
20240326,151000,2599651460,7540,7530,7540,7530,32
20240326,150900,2599410490,7530,7540,7540,7520,4002
20240326,150800,2569300410,7540,7540,7540,7540,4
20240326,150700,2569270250,7520,7520,7520,7520,113
20240326,150600,2568420490,7520,7550,7550,7520,317
20240326,150500,2566033310,7550,7530,7550,7530,622
20240326,150400,2561349430,7550,7540,7550,7530,310
20240326,150300,2559015080,7540,7540,7540,7540,137
20240326,150200,2557982100,7540,7520,7540,7520,101
20240326,150100,2557220580,7520,7530,7530,7520,288
20240326,150000,2555052140,7540,7550,7550,7540,401
20240326,145900,2552028350,7550,7530,7550,7530,74
20240326,145800,2551470650,7550,7550,7550,7550,18
20240326,145700,2551334750,7540,7540,7540,7540,275
20240326,145600,2549261250,7530,7550,7550,7530,207
20240326,145500,2547702000,7550,7530,7550,7530,439
20240326,145400,2544396210,7530,7530,7530,7520,39
20240326,145300,2544102610,7530,7530,7530,7530,47
20240326,145200,2543748700,7520,7520,7520,7520,451
20240326,145100,2540357180,7520,7530,7530,7520,77
20240326,145000,2539777490,7510,7520,7520,7510,918
20240326,144900,2532877730,7510,7540,7540,7510,695
20240326,144800,2527651430,7540,7540,7550,7540,96
20240326,144700,2526927570,7540,7540,7540,7540,20
20240326,144600,2526776770,7540,7520,7540,7510,293
20240326,144500,2524574230,7520,7530,7530,7520,912
20240326,144400,2517710240,7530,7530,7530,7530,1172
20240326,144300,2508885080,7510,7510,7510,7510,39
20240326,144200,2508592190,7510,7510,7510,7500,169
20240326,144100,2507323130,7510,7510,7510,7510,15
20240326,144000,2507210480,7500,7510,7510,7500,352
20240326,143900,2504570450,7510,7510,7530,7510,461
20240326,143800,2501108260,7510,7510,7510,7510,0
20240326,143700,2501108260,7510,7510,7510,7510,1
20240326,143600,2501100750,7500,7510,7510,7500,1688
20240326,143500,2488440740,7500,7510,7510,7500,984
20240326,143400,2481059720,7510,7510,7520,7510,2400
20240326,143300,2463034480,7510,7530,7530,7510,371
20240326,143200,2460248110,7530,7520,7530,7510,262
20240326,143100,2458278880,7520,7520,7520,7520,282
20240326,143000,2456158240,7520,7520,7520,7510,3408
20240326,142900,2430541080,7530,7520,7530,7520,836
20240326,142800,2424254340,7520,7530,7530,7520,329
20240326,142700,2421780040,7520,7530,7530,7520,449
20240326,142600,2418402210,7530,7530,7530,7530,51
20240326,142500,2418018180,7530,7540,7540,7530,1341
20240326,142400,2407920070,7530,7540,7540,7530,125
20240326,142300,2406978570,7540,7540,7540,7540,253
20240326,142200,2405070950,7520,7520,7520,7520,300
20240326,142100,2402814950,7520,7540,7540,7520,112
20240326,142000,2401972670,7540,7540,7540,7540,6
20240326,141900,2401927430,7540,7530,7550,7530,266
20240326,141800,2399922540,7530,7520,7530,7520,977
20240326,141700,2392575490,7520,7520,7530,7520,1287
20240326,141600,2382896700,7530,7530,7530,7520,159
20240326,141500,2381700340,7520,7540,7540,7520,1771
20240326,141400,2368364260,7540,7540,7550,7540,252
20240326,141300,2366463910,7540,7540,7540,7540,1296
20240326,141200,2356692070,7540,7550,7550,7540,417
20240326,141100,2353547880,7540,7560,7560,7540,314
20240326,141000,2351180300,7540,7540,7560,7540,478
20240326,140900,2347576160,7560,7560,7560,7560,70
20240326,140800,2347046960,7560,7550,7560,7540,116
20240326,140700,2346171930,7560,7560,7560,7560,2
20240326,140600,2346156810,7560,7560,7560,7560,1
20240326,140500,2346149250,7550,7540,7550,7530,2280
20240326,140400,2328966110,7540,7540,7540,7540,627
20240326,140300,2324238530,7540,7550,7550,7530,1650
20240326,140200,2311796220,7550,7550,7550,7540,2046
20240326,140100,2296367760,7550,7550,7550,7550,457
20240326,140000,2292917410,7540,7560,7560,7540,2188
20240326,135900,2276398450,7560,7560,7560,7560,410
20240326,135800,2273298850,7560,7560,7560,7560,195
20240326,135700,2271824650,7570,7560,7570,7560,477
20240326,135600,2268218500,7560,7570,7570,7560,110
20240326,135500,2267386890,7560,7560,7580,7560,142
20240326,135400,2266313350,7560,7570,7570,7560,46
20240326,135300,2265965540,7560,7560,7560,7560,674
20240326,135200,2260870100,7560,7560,7560,7560,345
20240326,135100,2258261900,7560,7560,7560,7560,450
20240326,135000,2254859900,7560,7570,7570,7560,497
20240326,134900,2251098710,7570,7570,7570,7560,571
20240326,134800,2246776290,7570,7570,7570,7570,423
20240326,134700,2243574180,7570,7570,7570,7570,50
20240326,134600,2243195680,7570,7570,7570,7570,10
20240326,134500,2243119980,7580,7570,7580,7570,21
20240326,134400,2242960940,7560,7560,7560,7560,404
20240326,134300,2239906700,7560,7570,7570,7560,1519
20240326,134200,2228421080,7570,7570,7570,7570,191
20240326,134100,2226975210,7570,7570,7570,7570,220
20240326,134000,2225309810,7560,7570,7570,7560,663
20240326,133900,2220296530,7560,7560,7570,7560,417
20240326,133800,2217143010,7560,7560,7560,7560,100
20240326,133700,2216387010,7570,7580,7580,7570,275
20240326,133600,2214305170,7560,7570,7570,7560,260
20240326,133500,2212338650,7570,7570,7570,7570,197
20240326,133400,2210847360,7570,7570,7570,7570,95
20240326,133300,2210128210,7580,7580,7580,7570,725
20240326,133200,2204633760,7580,7580,7580,7580,0
20240326,133100,2204633760,7580,7580,7580,7580,0
20240326,133000,2204633760,7580,7580,7580,7580,51
20240326,132900,2204247180,7580,7580,7580,7560,111
20240326,132800,2203407800,7560,7580,7580,7560,193
20240326,132700,2201948700,7580,7580,7580,7580,128
20240326,132600,2200978460,7580,7580,7580,7580,4
20240326,132500,2200948140,7560,7560,7560,7560,210
20240326,132400,2199360540,7560,7560,7560,7560,449
20240326,132300,2195966100,7570,7570,7570,7570,1122
20240326,132200,2187472560,7570,7580,7580,7570,705
20240326,132100,2182135480,7580,7580,7580,7580,380
20240326,132000,2179255080,7590,7590,7590,7590,204
20240326,131900,2177706720,7590,7600,7600,7590,186
20240326,131800,2176294890,7590,7590,7590,7590,313
20240326,131700,2173919220,7590,7590,7590,7580,149
20240326,131600,2172788510,7590,7580,7590,7580,204
20240326,131500,2171242180,7580,7570,7580,7570,416
20240326,131400,2168093010,7570,7570,7570,7570,905
20240326,131300,2161242160,7570,7570,7570,7570,287
20240326,131200,2159069570,7570,7570,7570,7570,250
20240326,131100,2157177070,7560,7560,7560,7560,965
20240326,131000,2149881670,7560,7560,7560,7560,0
20240326,130900,2149881670,7560,7560,7560,7560,146
20240326,130800,2148777910,7560,7560,7600,7560,966
20240326,130700,2141474190,7560,7570,7610,7560,401
20240326,130600,2138439480,7560,7570,7570,7560,1368
20240326,130500,2128085310,7570,7570,7570,7570,962
20240326,130400,2120802970,7570,7570,7570,7570,60
20240326,130300,2120348770,7570,7590,7590,7570,1427
20240326,130200,2109532060,7590,7600,7600,7590,155
20240326,130100,2108355570,7600,7610,7610,7590,457
20240326,130000,2104885270,7610,7610,7610,7600,5788
20240326,125900,2060885370,7610,7630,7630,7610,326
20240326,125800,2058404250,7630,7610,7630,7610,182
20240326,125700,2057017590,7620,7620,7620,7610,4125
20240326,125600,2025626190,7620,7610,7630,7610,825
20240326,125500,2019340190,7620,7630,7630,7610,3674
20240326,125400,1991342700,7640,7640,7640,7640,702
20240326,125300,1985979420,7640,7640,7640,7640,1
20240326,125200,1985971780,7640,7640,7650,7640,301
20240326,125100,1983672130,7640,7620,7640,7620,41
20240326,125000,1983359690,7620,7620,7620,7620,1024
20240326,124900,1975556810,7620,7620,7620,7610,498
20240326,124800,1971764050,7610,7620,7620,7610,563
20240326,124700,1967476040,7620,7620,7620,7600,1960
20240326,124600,1952553930,7630,7640,7640,7630,149
20240326,124500,1951416530,7640,7640,7640,7630,597
20240326,124400,1946860940,7640,7650,7650,7640,108
20240326,124300,1946034820,7650,7650,7650,7650,16
20240326,124200,1945912420,7680,7670,7680,7640,71
20240326,124100,1945368950,7690,7690,7690,7690,1
20240326,124000,1945361260,7700,7700,7700,7700,42
20240326,123900,1945037860,7700,7690,7700,7650,177
20240326,123800,1943682920,7670,7690,7690,7670,3423
20240326,123700,1917399320,7690,7700,7700,7690,2074
20240326,123600,1901443830,7720,7710,7720,7700,515
20240326,123500,1897478200,7710,7720,7720,7710,16
20240326,123400,1897354820,7710,7710,7710,7710,30
20240326,123300,1897123520,7710,7720,7720,7700,102
20240326,123200,1896337820,7710,7720,7720,7710,19
20240326,123100,1896191240,7720,7700,7720,7700,886
20240326,123000,1889367820,7720,7720,7730,7700,675
20240326,122900,1884170250,7700,7700,7700,7700,70
20240326,122800,1883631250,7700,7700,7700,7700,380
20240326,122700,1880705250,7700,7700,7700,7700,445
20240326,122600,1877278750,7730,7680,7730,7670,85
20240326,122500,1876625800,7700,7700,7700,7700,112
20240326,122400,1875763400,7700,7720,7730,7650,2226
20240326,122300,1858698370,7730,7730,7730,7730,20
20240326,122200,1858543770,7740,7740,7740,7720,341
20240326,122100,1855904870,7740,7760,7760,7720,28
20240326,122000,1855688520,7750,7710,7750,7710,4976
20240326,121900,1817128700,7710,7690,7740,7690,1602
20240326,121800,1804790490,7700,7690,7700,7690,668
20240326,121700,1799653500,7680,7680,7680,7680,2663
20240326,121600,1779201660,7670,7660,7670,7660,238
20240326,121500,1777378080,7650,7650,7650,7650,1056
20240326,121400,1769299680,7650,7650,7650,7650,165
20240326,121300,1768037430,7650,7640,7650,7640,848
20240326,121200,1761551490,7640,7640,7640,7640,212
20240326,121100,1759931810,7640,7630,7640,7630,112
20240326,121000,1759077230,7630,7620,7630,7620,190
20240326,120900,1757627630,7630,7630,7630,7630,81
20240326,120800,1757009600,7630,7640,7640,7630,5
20240326,120700,1756971410,7620,7620,7620,7620,430
20240326,120600,1753694810,7610,7620,7620,7610,130
20240326,120500,1752704530,7620,7620,7620,7610,226
20240326,120400,1750983330,7620,7620,7620,7620,24
20240326,120300,1750800450,7620,7620,7620,7610,352
20240326,120200,1748118710,7620,7630,7630,7620,1433
20240326,120100,1737191960,7640,7640,7640,7640,2
20240326,120000,1737176680,7640,7630,7640,7630,65
20240326,115900,1736680230,7630,7630,7630,7630,20
20240326,115800,1736527630,7630,7630,7630,7630,431
20240326,115700,1733239100,7630,7630,7630,7630,2
20240326,115600,1733223840,7630,7630,7630,7630,150
20240326,115500,1732079340,7630,7620,7630,7620,89
20240326,115400,1731400910,7620,7610,7620,7610,56
20240326,115300,1730974690,7610,7610,7610,7610,0
20240326,115200,1730974690,7610,7620,7630,7610,802
20240326,115100,1724871140,7620,7620,7620,7620,400
20240326,115000,1721823140,7630,7630,7630,7630,21
20240326,114900,1721662910,7620,7630,7630,7610,428
20240326,114800,1718401540,7620,7620,7620,7620,1131
20240326,114700,1709783320,7620,7640,7640,7620,730
20240326,114600,1704219190,7640,7620,7640,7620,8
20240326,114500,1704158110,7620,7630,7640,7620,895
20240326,114400,1697336580,7640,7630,7640,7630,101
20240326,114300,1696565940,7630,7630,7630,7630,34
20240326,114200,1696306520,7630,7630,7630,7630,393
20240326,114100,1693307930,7640,7650,7650,7640,203
20240326,114000,1691756910,7650,7650,7650,7650,172
20240326,113900,1690441110,7650,7650,7650,7650,0
20240326,113800,1690441110,7650,7650,7660,7650,507
20240326,113700,1686562530,7660,7660,7660,7660,12
20240326,113600,1686470610,7650,7650,7660,7650,207
20240326,113500,1684887040,7650,7650,7650,7650,118
20240326,113400,1683984340,7650,7650,7650,7650,111
20240326,113300,1683135190,7650,7650,7650,7650,52
20240326,113200,1682737390,7630,7650,7650,7630,143
20240326,113100,1681643500,7650,7650,7650,7630,268
20240326,113000,1679596870,7650,7650,7650,7650,949
20240326,112900,1672337020,7650,7670,7670,7650,1322
20240326,112800,1662202830,7670,7690,7690,7670,875
20240326,112700,1655485770,7690,7690,7690,7690,100
20240326,112600,1654716770,7690,7690,7690,7690,10
20240326,112500,1654639870,7690,7690,7690,7690,74
20240326,112400,1654070810,7690,7690,7690,7690,40
20240326,112300,1653763210,7690,7690,7690,7680,50
20240326,112200,1653378720,7690,7680,7690,7670,252
20240326,112100,1651445640,7670,7670,7680,7670,1069
20240326,112000,1643243310,7670,7670,7670,7660,101
20240326,111900,1642468650,7670,7700,7700,7670,3564
20240326,111800,1615045350,7700,7710,7710,7700,1929
20240326,111700,1600191950,7710,7720,7720,7710,983
20240326,111600,1592612890,7730,7730,7730,7730,13
20240326,111500,1592512400,7730,7740,7740,7730,719
20240326,111400,1586954270,7710,7720,7720,7710,900
20240326,111300,1580013750,7720,7730,7730,7720,327
20240326,111200,1577489180,7740,7740,7740,7740,205
20240326,111100,1575902480,7720,7750,7750,7720,879
20240326,111000,1569104610,7750,7750,7750,7750,32
20240326,110900,1568856610,7740,7730,7740,7730,210
20240326,110800,1567232630,7730,7720,7730,7720,100
20240326,110700,1566460130,7720,7720,7720,7720,298
20240326,110600,1564159570,7720,7750,7750,7720,64
20240326,110500,1563664970,7750,7720,7750,7710,131
20240326,110400,1562653860,7720,7720,7760,7720,932
20240326,110300,1555458740,7720,7720,7720,7720,726
20240326,110200,1549854020,7720,7770,7770,7720,1274
20240326,110100,1539998310,7780,7770,7780,7760,880
20240326,110000,1533161560,7760,7790,7790,7760,516
20240326,105900,1529157230,7790,7790,7790,7780,2384
20240326,105800,1510608820,7790,7740,7790,7720,491
20240326,105700,1506804790,7720,7720,7720,7720,0
20240326,105600,1506804790,7720,7720,7720,7710,360
20240326,105500,1504026210,7720,7730,7730,7720,54
20240326,105400,1503609320,7740,7760,7760,7710,3081
20240326,105300,1479786380,7760,7760,7770,7740,2813
20240326,105200,1457984330,7780,7820,7820,7760,2728
20240326,105100,1436737450,7820,7790,7820,7750,5266
20240326,105000,1395675010,7790,7740,7790,7730,2961
20240326,104900,1372731130,7740,7710,7740,7710,948
20240326,104800,1365409160,7710,7680,7720,7680,12396
20240326,104700,1270047550,7680,7670,7680,7660,3206
20240326,104600,1245457830,7670,7660,7670,7660,1016
20240326,104500,1237671160,7660,7660,7660,7650,221
20240326,104400,1235979820,7660,7670,7670,7660,246
20240326,104300,1234095450,7670,7670,7670,7660,70
20240326,104200,1233559150,7660,7670,7670,7660,966
20240326,104100,1226150090,7670,7670,7670,7670,69
20240326,104000,1225620860,7670,7670,7670,7670,131
20240326,103900,1224616090,7650,7660,7670,7650,43
20240326,103800,1224286980,7650,7650,7650,7650,10
20240326,103700,1224210480,7670,7670,7670,7670,97
20240326,103600,1223466490,7670,7670,7680,7670,303
20240326,103500,1221142470,7670,7670,7680,7670,174
20240326,103400,1219807230,7680,7620,7680,7620,5837
20240326,103300,1175099210,7620,7620,7620,7620,525
20240326,103200,1171098710,7600,7600,7600,7590,1854
20240326,103100,1157021750,7600,7580,7600,7580,3312
20240326,103000,1131853680,7580,7600,7600,7580,712
20240326,102900,1126445800,7600,7590,7600,7590,305
20240326,102800,1124130800,7600,7570,7600,7570,629
20240326,102700,1119355140,7560,7560,7560,7560,119
20240326,102600,1118455500,7550,7590,7600,7550,546
20240326,102500,1114325170,7600,7590,7600,7590,404
20240326,102400,1111258460,7590,7590,7590,7550,4371
20240326,102300,1078232350,7570,7570,7570,7570,637
20240326,102200,1073410260,7570,7590,7590,7570,1373
20240326,102100,1063001890,7580,7590,7590,7580,502
20240326,102000,1059195920,7600,7600,7600,7600,84
20240326,101900,1058557520,7600,7630,7630,7600,48
20240326,101800,1058191900,7630,7590,7630,7580,2126
20240326,101700,1042074770,7590,7590,7630,7590,117
20240326,101600,1041186540,7630,7600,7630,7590,639
20240326,101500,1036327680,7600,7600,7600,7600,161
20240326,101400,1035104080,7580,7580,7580,7580,1276
20240326,101300,1025432000,7590,7590,7600,7590,187
20240326,101200,1024012660,7600,7610,7620,7600,991
20240326,101100,1016480300,7610,7610,7610,7610,110
20240326,101000,1015643200,7620,7600,7630,7600,145
20240326,100900,1014541080,7600,7610,7610,7600,338
20240326,100800,1011970930,7610,7630,7630,7610,1398
20240326,100700,1001329390,7630,7640,7640,7630,689
20240326,100600,996069060,7630,7620,7630,7610,527
20240326,100500,992053960,7630,7620,7630,7620,108
20240326,100400,991230900,7620,7630,7630,7620,1101
20240326,100300,982836510,7630,7650,7650,7630,433
20240326,100200,979526680,7660,7660,7660,7660,717
20240326,100100,974034460,7660,7660,7660,7650,142
20240326,100000,972946750,7660,7660,7660,7650,584
20240326,095900,968474330,7650,7660,7660,7650,109
20240326,095800,967640410,7650,7660,7660,7650,344
20240326,095700,965006380,7660,7660,7660,7660,1
20240326,095600,964998720,7630,7660,7660,7630,1042
20240326,095500,957040430,7660,7670,7670,7660,60
20240326,095400,956580730,7670,7630,7670,7630,3824
20240326,095300,927323910,7620,7630,7630,7620,162
20240326,095200,926089440,7630,7630,7630,7620,310
20240326,095100,923727140,7630,7630,7630,7630,37
20240326,095000,923444830,7630,7620,7630,7620,341
20240326,094900,920845000,7640,7630,7640,7610,1447
20240326,094800,909808320,7630,7630,7630,7630,36
20240326,094700,909533640,7630,7640,7640,7630,234
20240326,094600,907747120,7640,7640,7640,7630,145
20240326,094500,906640320,7630,7650,7650,7630,105
20240326,094400,905837950,7650,7650,7650,7630,239
20240326,094300,904012670,7650,7630,7650,7630,533
20240326,094200,899945440,7590,7610,7630,7580,759
20240326,094100,894166110,7600,7600,7610,7550,2029
20240326,094000,878812500,7600,7600,7600,7580,886
20240326,093900,872078960,7570,7550,7600,7550,3960
20240326,093800,842111100,7550,7570,7580,7550,3058
20240326,093700,818988260,7570,7580,7610,7570,932
20240326,093600,811918630,7580,7620,7620,7580,2460
20240326,093500,793238120,7620,7620,7630,7620,336
20240326,093400,790677660,7620,7660,7660,7620,1332
20240326,093300,780510090,7660,7610,7660,7610,5644
20240326,093200,737484440,7610,7630,7630,7610,729
20240326,093100,731934070,7640,7640,7640,7640,1
20240326,093000,731926430,7650,7650,7650,7610,861
20240326,092900,725355790,7650,7650,7660,7650,870
20240326,092800,718700060,7650,7660,7660,7650,975
20240326,092700,711240110,7670,7680,7680,7640,653
20240326,092600,706231540,7670,7590,7690,7590,1473
20240326,092500,694945580,7610,7580,7610,7570,2235
20240326,092400,677984180,7580,7580,7580,7560,1527
20240326,092300,666428090,7590,7580,7590,7570,260
20240326,092200,664456480,7580,7590,7590,7550,748
20240326,092100,658798940,7590,7540,7600,7520,3108
20240326,092000,635297020,7520,7530,7530,7510,3211
20240326,091900,611138650,7540,7570,7570,7540,608
20240326,091800,606550290,7540,7540,7560,7540,2034
20240326,091700,591213660,7540,7550,7580,7540,1616
20240326,091600,579009020,7550,7520,7550,7520,6391
20240326,091500,530827530,7530,7490,7530,7460,12829
20240326,091400,434622610,7490,7460,7490,7450,4726
20240326,091300,399371770,7460,7530,7530,7460,12803
20240326,091200,303350390,7530,7540,7540,7520,2658
20240326,091100,283342500,7540,7550,7550,7530,2792
20240326,091000,262302570,7550,7560,7560,7530,2925
20240326,090900,240253140,7580,7580,7600,7560,1840
20240326,090800,226327410,7570,7560,7570,7520,12073
20240326,090700,135246810,7560,7610,7610,7560,3303
20240326,090600,110180830,7610,7680,7680,7610,4525
20240326,090500,75589740,7690,7700,7710,7680,3300
20240326,090400,50202290,7710,7720,7720,7710,1014
20240326,090300,42383540,7720,7720,7720,7710,575
20240326,090200,37947970,7720,7720,7720,7710,1695
20240326,090100,24876990,7720,7750,7750,7720,307
20240326,090000,22505990,7750,7700,7750,7700,2919