stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,210100,3854666170,7850,7850,7850,7850,14694
20240329,210000,3854666170,7850,7850,7850,7850,0
20240329,205900,3854666170,7850,7850,7850,7850,0
20240329,205800,3854666170,7850,7850,7850,7850,0
20240329,205700,3854666170,7850,7850,7850,7850,0
20240329,205600,3854666170,7850,7850,7850,7850,0
20240329,205500,3854666170,7850,7850,7850,7850,0
20240329,205400,3854666170,7850,7850,7850,7850,0
20240329,205300,3854666170,7850,7850,7850,7850,0
20240329,205200,3854666170,7850,7850,7850,7850,0
20240329,205100,3854666170,7850,7850,7850,7850,0
20240329,205000,3854666170,7850,7850,7850,7850,0
20240329,204900,3854666170,7850,7850,7850,7850,0
20240329,204800,3854666170,7850,7850,7850,7850,0
20240329,204700,3854666170,7850,7850,7850,7850,0
20240329,204600,3854666170,7850,7850,7850,7850,0
20240329,204500,3854666170,7850,7850,7850,7850,0
20240329,204400,3854666170,7850,7850,7850,7850,0
20240329,204300,3854666170,7850,7850,7850,7850,0
20240329,204200,3854666170,7850,7850,7850,7850,0
20240329,204100,3854666170,7850,7850,7850,7850,0
20240329,204000,3854666170,7850,7850,7850,7850,0
20240329,203900,3854666170,7850,7850,7850,7850,0
20240329,203800,3854666170,7850,7850,7850,7850,0
20240329,203700,3854666170,7850,7850,7850,7850,0
20240329,203600,3854666170,7850,7850,7850,7850,0
20240329,203500,3854666170,7850,7850,7850,7850,0
20240329,203400,3854666170,7850,7850,7850,7850,0
20240329,203300,3854666170,7850,7850,7850,7850,0
20240329,203200,3854666170,7850,7850,7850,7850,0
20240329,203100,3854666170,7850,7850,7850,7850,14694
20240329,203000,3854666170,7850,7850,7850,7850,0
20240329,202900,3854666170,7850,7850,7850,7850,0
20240329,202800,3854666170,7850,7850,7850,7850,0
20240329,202700,3854666170,7850,7850,7850,7850,0
20240329,202600,3854666170,7850,7850,7850,7850,0
20240329,202500,3854666170,7850,7850,7850,7850,0
20240329,202400,3854666170,7850,7850,7850,7850,0
20240329,202300,3854666170,7850,7850,7850,7850,0
20240329,202200,3854666170,7850,7850,7850,7850,0
20240329,202100,3854666170,7850,7850,7850,7850,0
20240329,202000,3854666170,7850,7850,7850,7850,0
20240329,201900,3854666170,7850,7850,7850,7850,0
20240329,201800,3854666170,7850,7850,7850,7850,0
20240329,201700,3854666170,7850,7850,7850,7850,0
20240329,201600,3854666170,7850,7850,7850,7850,0
20240329,201500,3854666170,7850,7850,7850,7850,0
20240329,201400,3854666170,7850,7850,7850,7850,0
20240329,201300,3854666170,7850,7850,7850,7850,0
20240329,201200,3854666170,7850,7850,7850,7850,0
20240329,201100,3854666170,7850,7850,7850,7850,0
20240329,201000,3854666170,7850,7850,7850,7850,0
20240329,200900,3854666170,7850,7850,7850,7850,0
20240329,200800,3854666170,7850,7850,7850,7850,0
20240329,200700,3854666170,7850,7850,7850,7850,0
20240329,200600,3854666170,7850,7850,7850,7850,0
20240329,200500,3854666170,7850,7850,7850,7850,0
20240329,200400,3854666170,7850,7850,7850,7850,0
20240329,200300,3854666170,7850,7850,7850,7850,0
20240329,200200,3854666170,7850,7850,7850,7850,0
20240329,200100,3854666170,7850,7850,7850,7850,14694
20240329,200000,3854666170,7850,7850,7850,7850,0
20240329,195900,3854666170,7850,7850,7850,7850,0
20240329,195800,3854666170,7850,7850,7850,7850,0
20240329,195700,3854666170,7850,7850,7850,7850,0
20240329,195600,3854666170,7850,7850,7850,7850,0
20240329,195500,3854666170,7850,7850,7850,7850,0
20240329,195400,3854666170,7850,7850,7850,7850,0
20240329,195300,3854666170,7850,7850,7850,7850,0
20240329,195200,3854666170,7850,7850,7850,7850,0
20240329,195100,3854666170,7850,7850,7850,7850,0
20240329,195000,3854666170,7850,7850,7850,7850,0
20240329,194900,3854666170,7850,7850,7850,7850,0
20240329,194800,3854666170,7850,7850,7850,7850,0
20240329,194700,3854666170,7850,7850,7850,7850,0
20240329,194600,3854666170,7850,7850,7850,7850,0
20240329,194500,3854666170,7850,7850,7850,7850,0
20240329,194400,3854666170,7850,7850,7850,7850,0
20240329,194300,3854666170,7850,7850,7850,7850,0
20240329,194200,3854666170,7850,7850,7850,7850,0
20240329,194100,3854666170,7850,7850,7850,7850,0
20240329,194000,3854666170,7850,7850,7850,7850,0
20240329,193900,3854666170,7850,7850,7850,7850,0
20240329,193800,3854666170,7850,7850,7850,7850,0
20240329,193700,3854666170,7850,7850,7850,7850,0
20240329,193600,3854666170,7850,7850,7850,7850,0
20240329,193500,3854666170,7850,7850,7850,7850,0
20240329,193400,3854666170,7850,7850,7850,7850,0
20240329,193300,3854666170,7850,7850,7850,7850,0
20240329,193200,3854666170,7850,7850,7850,7850,0
20240329,193100,3854666170,7850,7850,7850,7850,14694
20240329,193000,3854666170,7850,7850,7850,7850,0
20240329,192900,3854666170,7850,7850,7850,7850,0
20240329,192800,3854666170,7850,7850,7850,7850,0
20240329,192700,3854666170,7850,7850,7850,7850,0
20240329,192600,3854666170,7850,7850,7850,7850,0
20240329,192500,3854666170,7850,7850,7850,7850,0
20240329,192400,3854666170,7850,7850,7850,7850,0
20240329,192300,3854666170,7850,7850,7850,7850,0
20240329,192200,3854666170,7850,7850,7850,7850,0
20240329,192100,3854666170,7850,7850,7850,7850,0
20240329,192000,3854666170,7850,7850,7850,7850,0
20240329,191900,3854666170,7850,7850,7850,7850,0
20240329,191800,3854666170,7850,7850,7850,7850,0
20240329,191700,3854666170,7850,7850,7850,7850,0
20240329,191600,3854666170,7850,7850,7850,7850,0
20240329,191500,3854666170,7850,7850,7850,7850,0
20240329,191400,3854666170,7850,7850,7850,7850,0
20240329,191300,3854666170,7850,7850,7850,7850,0
20240329,191200,3854666170,7850,7850,7850,7850,0
20240329,191100,3854666170,7850,7850,7850,7850,0
20240329,191000,3854666170,7850,7850,7850,7850,0
20240329,190900,3854666170,7850,7850,7850,7850,0
20240329,190800,3854666170,7850,7850,7850,7850,0
20240329,190700,3854666170,7850,7850,7850,7850,0
20240329,190600,3854666170,7850,7850,7850,7850,0
20240329,190500,3854666170,7850,7850,7850,7850,0
20240329,190400,3854666170,7850,7850,7850,7850,0
20240329,190300,3854666170,7850,7850,7850,7850,0
20240329,190200,3854666170,7850,7850,7850,7850,0
20240329,190100,3854666170,7850,7850,7850,7850,14694
20240329,190000,3854666170,7850,7850,7850,7850,0
20240329,185900,3854666170,7850,7850,7850,7850,0
20240329,185800,3854666170,7850,7850,7850,7850,0
20240329,185700,3854666170,7850,7850,7850,7850,0
20240329,185600,3854666170,7850,7850,7850,7850,0
20240329,185500,3854666170,7850,7850,7850,7850,0
20240329,185400,3854666170,7850,7850,7850,7850,0
20240329,185300,3854666170,7850,7850,7850,7850,0
20240329,185200,3854666170,7850,7850,7850,7850,0
20240329,185100,3854666170,7850,7850,7850,7850,0
20240329,185000,3854666170,7850,7850,7850,7850,0
20240329,184900,3854666170,7850,7850,7850,7850,0
20240329,184800,3854666170,7850,7850,7850,7850,0
20240329,184700,3854666170,7850,7850,7850,7850,0
20240329,184600,3854666170,7850,7850,7850,7850,0
20240329,184500,3854666170,7850,7850,7850,7850,0
20240329,184400,3854666170,7850,7850,7850,7850,0
20240329,184300,3854666170,7850,7850,7850,7850,0
20240329,184200,3854666170,7850,7850,7850,7850,0
20240329,184100,3854666170,7850,7850,7850,7850,0
20240329,184000,3854666170,7850,7850,7850,7850,0
20240329,183900,3854666170,7850,7850,7850,7850,0
20240329,183800,3854666170,7850,7850,7850,7850,0
20240329,183700,3854666170,7850,7850,7850,7850,0
20240329,183600,3854666170,7850,7850,7850,7850,0
20240329,183500,3854666170,7850,7850,7850,7850,0
20240329,183400,3854666170,7850,7850,7850,7850,0
20240329,183300,3854666170,7850,7850,7850,7850,0
20240329,183200,3854666170,7850,7850,7850,7850,0
20240329,183100,3854666170,7850,7850,7850,7850,14694
20240329,183000,3854666170,7850,7850,7850,7850,0
20240329,182900,3854666170,7850,7850,7850,7850,0
20240329,182800,3854666170,7850,7850,7850,7850,0
20240329,182700,3854666170,7850,7850,7850,7850,0
20240329,182600,3854666170,7850,7850,7850,7850,0
20240329,182500,3854666170,7850,7850,7850,7850,0
20240329,182400,3854666170,7850,7850,7850,7850,0
20240329,182300,3854666170,7850,7850,7850,7850,0
20240329,182200,3854666170,7850,7850,7850,7850,0
20240329,182100,3854666170,7850,7850,7850,7850,0
20240329,182000,3854666170,7850,7850,7850,7850,0
20240329,181900,3854666170,7850,7850,7850,7850,0
20240329,181800,3854666170,7850,7850,7850,7850,0
20240329,181700,3854666170,7850,7850,7850,7850,0
20240329,181600,3854666170,7850,7850,7850,7850,0
20240329,181500,3854666170,7850,7850,7850,7850,0
20240329,181400,3854666170,7850,7850,7850,7850,0
20240329,181300,3854666170,7850,7850,7850,7850,0
20240329,181200,3854666170,7850,7850,7850,7850,0
20240329,181100,3854666170,7850,7850,7850,7850,0
20240329,181000,3854666170,7850,7850,7850,7850,0
20240329,180900,3854666170,7850,7850,7850,7850,0
20240329,180800,3854666170,7850,7850,7850,7850,0
20240329,180700,3854666170,7850,7850,7850,7850,0
20240329,180600,3854666170,7850,7850,7850,7850,0
20240329,180500,3854666170,7850,7850,7850,7850,0
20240329,180400,3854666170,7850,7850,7850,7850,0
20240329,180300,3854666170,7850,7850,7850,7850,0
20240329,180200,3854666170,7850,7850,7850,7850,0
20240329,180100,3854666170,7850,7850,7850,7850,14694
20240329,180000,3854666170,7850,7850,7850,7850,0
20240329,175900,3854666170,7850,7850,7850,7850,0
20240329,175800,3854666170,7850,7850,7850,7850,0
20240329,175700,3854666170,7850,7850,7850,7850,0
20240329,175600,3854666170,7850,7850,7850,7850,0
20240329,175500,3854666170,7850,7850,7850,7850,0
20240329,175400,3854666170,7850,7850,7850,7850,0
20240329,175300,3854666170,7850,7850,7850,7850,0
20240329,175200,3854666170,7850,7850,7850,7850,0
20240329,175100,3854666170,7850,7850,7850,7850,0
20240329,175000,3854666170,7850,7850,7850,7850,0
20240329,174900,3854666170,7850,7850,7850,7850,0
20240329,174800,3854666170,7850,7850,7850,7850,0
20240329,174700,3854666170,7850,7850,7850,7850,0
20240329,174600,3854666170,7850,7850,7850,7850,0
20240329,174500,3854666170,7850,7850,7850,7850,0
20240329,174400,3854666170,7850,7850,7850,7850,0
20240329,174300,3854666170,7850,7850,7850,7850,0
20240329,174200,3854666170,7850,7850,7850,7850,0
20240329,174100,3854666170,7850,7850,7850,7850,0
20240329,174000,3854666170,7850,7850,7850,7850,0
20240329,173900,3854666170,7850,7850,7850,7850,0
20240329,173800,3854666170,7850,7850,7850,7850,0
20240329,173700,3854666170,7850,7850,7850,7850,0
20240329,173600,3854666170,7850,7850,7850,7850,0
20240329,173500,3854666170,7850,7850,7850,7850,0
20240329,173400,3854666170,7850,7850,7850,7850,0
20240329,173300,3854666170,7850,7850,7850,7850,0
20240329,173200,3854666170,7850,7850,7850,7850,0
20240329,173100,3854666170,7850,7850,7850,7850,14694
20240329,173000,3854666170,7850,7850,7850,7850,0
20240329,172900,3854666170,7850,7850,7850,7850,0
20240329,172800,3854666170,7850,7850,7850,7850,0
20240329,172700,3854666170,7850,7850,7850,7850,0
20240329,172600,3854666170,7850,7850,7850,7850,0
20240329,172500,3854666170,7850,7850,7850,7850,0
20240329,172400,3854666170,7850,7850,7850,7850,0
20240329,172300,3854666170,7850,7850,7850,7850,0
20240329,172200,3854666170,7850,7850,7850,7850,0
20240329,172100,3854666170,7850,7850,7850,7850,0
20240329,172000,3854666170,7850,7850,7850,7850,0
20240329,171900,3854666170,7850,7850,7850,7850,0
20240329,171800,3854666170,7850,7850,7850,7850,0
20240329,171700,3854666170,7850,7850,7850,7850,0
20240329,171600,3854666170,7850,7850,7850,7850,0
20240329,171500,3854666170,7850,7850,7850,7850,0
20240329,171400,3854666170,7850,7850,7850,7850,0
20240329,171300,3854666170,7850,7850,7850,7850,0
20240329,171200,3854666170,7850,7850,7850,7850,0
20240329,171100,3854666170,7850,7850,7850,7850,0
20240329,171000,3854666170,7850,7850,7850,7850,0
20240329,170900,3854666170,7850,7850,7850,7850,0
20240329,170800,3854666170,7850,7850,7850,7850,0
20240329,170700,3854666170,7850,7850,7850,7850,0
20240329,170600,3854666170,7850,7850,7850,7850,0
20240329,170500,3854666170,7850,7850,7850,7850,0
20240329,170400,3854666170,7850,7850,7850,7850,0
20240329,170300,3854666170,7850,7850,7850,7850,0
20240329,170200,3854666170,7850,7850,7850,7850,0
20240329,170100,3854666170,7850,7850,7850,7850,14694
20240329,170000,3854666170,7850,7850,7850,7850,0
20240329,165900,3854666170,7850,7850,7850,7850,0
20240329,165800,3854666170,7850,7850,7850,7850,0
20240329,165700,3854666170,7850,7850,7850,7850,0
20240329,165600,3854666170,7850,7850,7850,7850,0
20240329,165500,3854666170,7850,7850,7850,7850,0
20240329,165400,3854666170,7850,7850,7850,7850,0
20240329,165300,3854666170,7850,7850,7850,7850,0
20240329,165200,3854666170,7850,7850,7850,7850,0
20240329,165100,3854666170,7850,7850,7850,7850,0
20240329,165000,3854666170,7850,7850,7850,7850,0
20240329,164900,3854666170,7850,7850,7850,7850,0
20240329,164800,3854666170,7850,7850,7850,7850,0
20240329,164700,3854666170,7850,7850,7850,7850,0
20240329,164600,3854666170,7850,7850,7850,7850,0
20240329,164500,3854666170,7850,7850,7850,7850,0
20240329,164400,3854666170,7850,7850,7850,7850,0
20240329,164300,3854666170,7850,7850,7850,7850,0
20240329,164200,3854666170,7850,7850,7850,7850,0
20240329,164100,3854666170,7850,7850,7850,7850,0
20240329,164000,3854666170,7850,7850,7850,7850,0
20240329,163900,3854666170,7850,7850,7850,7850,0
20240329,163800,3854666170,7850,7850,7850,7850,0
20240329,163700,3854666170,7850,7850,7850,7850,0
20240329,163600,3854666170,7850,7850,7850,7850,0
20240329,163500,3854666170,7850,7850,7850,7850,0
20240329,163400,3854666170,7850,7850,7850,7850,0
20240329,163300,3854666170,7850,7850,7850,7850,0
20240329,163200,3854666170,7850,7850,7850,7850,0
20240329,163100,3854666170,7850,7850,7850,7850,14694
20240329,163000,3854666170,7850,7850,7850,7850,0
20240329,162900,3854666170,7850,7850,7850,7850,0
20240329,162800,3854666170,7850,7850,7850,7850,0
20240329,162700,3854666170,7850,7850,7850,7850,0
20240329,162600,3854666170,7850,7850,7850,7850,0
20240329,162500,3854666170,7850,7850,7850,7850,0
20240329,162400,3854666170,7850,7850,7850,7850,0
20240329,162300,3854666170,7850,7850,7850,7850,0
20240329,162200,3854666170,7850,7850,7850,7850,0
20240329,162100,3854666170,7850,7850,7850,7850,0
20240329,162000,3854666170,7850,7850,7850,7850,0
20240329,161900,3854666170,7850,7850,7850,7850,0
20240329,161800,3854666170,7850,7850,7850,7850,0
20240329,161700,3854666170,7850,7850,7850,7850,0
20240329,161600,3854666170,7850,7850,7850,7850,0
20240329,161500,3854666170,7850,7850,7850,7850,0
20240329,161400,3854666170,7850,7850,7850,7850,0
20240329,161300,3854666170,7850,7850,7850,7850,0
20240329,161200,3854666170,7850,7850,7850,7850,0
20240329,161100,3854666170,7850,7850,7850,7850,0
20240329,161000,3854666170,7850,7850,7850,7850,0
20240329,160900,3854666170,7850,7850,7850,7850,0
20240329,160800,3854666170,7850,7850,7850,7850,0
20240329,160700,3854666170,7850,7850,7850,7850,0
20240329,160600,3854666170,7850,7850,7850,7850,0
20240329,160500,3854666170,7850,7850,7850,7850,0
20240329,160400,3854666170,7850,7850,7850,7850,0
20240329,160300,3854666170,7850,7850,7850,7850,0
20240329,160200,3854666170,7850,7850,7850,7850,0
20240329,160100,3854666170,7850,7850,7850,7850,14694
20240329,160000,3854666170,7850,7850,7850,7850,0
20240329,155900,3854666170,7850,7850,7850,7850,0
20240329,155800,3854666170,7850,7850,7850,7850,0
20240329,155700,3854666170,7850,7850,7850,7850,0
20240329,155600,3854666170,7850,7850,7850,7850,0
20240329,155500,3854666170,7850,7850,7850,7850,0
20240329,155400,3854666170,7850,7850,7850,7850,0
20240329,155300,3854666170,7850,7850,7850,7850,0
20240329,155200,3854666170,7850,7850,7850,7850,0
20240329,155100,3854666170,7850,7850,7850,7850,0
20240329,155000,3854666170,7850,7850,7850,7850,0
20240329,154900,3854666170,7850,7850,7850,7850,0
20240329,154800,3854666170,7850,7850,7850,7850,0
20240329,154700,3854666170,7850,7850,7850,7850,0
20240329,154600,3854666170,7850,7850,7850,7850,0
20240329,154500,3854666170,7850,7850,7850,7850,0
20240329,154400,3854666170,7850,7850,7850,7850,0
20240329,154300,3854666170,7850,7850,7850,7850,0
20240329,154200,3854666170,7850,7850,7850,7850,0
20240329,154100,3854666170,7850,7850,7850,7850,0
20240329,154000,3854666170,7850,7850,7850,7850,0
20240329,153900,3854666170,7850,7850,7850,7850,0
20240329,153800,3854666170,7850,7850,7850,7850,0
20240329,153700,3854666170,7850,7850,7850,7850,0
20240329,153600,3854666170,7850,7850,7850,7850,0
20240329,153500,3854666170,7850,7850,7850,7850,0
20240329,153400,3854666170,7850,7850,7850,7850,0
20240329,153300,3854666170,7850,7850,7850,7850,0
20240329,153200,3854666170,7850,7850,7850,7850,0
20240329,153100,3854666170,7850,7850,7850,7850,14694
20240329,153000,3854666170,7850,7850,7850,7850,14694
20240329,152900,3739318270,7860,7860,7860,7860,0
20240329,152800,3739318270,7860,7860,7860,7860,0
20240329,152700,3739318270,7860,7860,7860,7860,0
20240329,152600,3739318270,7860,7860,7860,7860,0
20240329,152500,3739318270,7860,7860,7860,7860,0
20240329,152400,3739318270,7860,7860,7860,7860,0
20240329,152300,3739318270,7860,7860,7860,7860,0
20240329,152200,3739318270,7860,7860,7860,7860,0
20240329,152100,3739318270,7860,7860,7860,7860,0
20240329,152000,3739318270,7860,7860,7860,7860,0
20240329,151900,3739318270,7860,7850,7870,7850,4769
20240329,151800,3701820120,7860,7860,7870,7850,1179
20240329,151700,3692553180,7860,7860,7860,7850,1200
20240329,151600,3683127590,7850,7850,7870,7850,622
20240329,151500,3678244660,7850,7870,7870,7850,6538
20240329,151400,3626855360,7870,7870,7880,7870,2660
20240329,151300,3605921150,7860,7860,7870,7860,126
20240329,151200,3604929850,7870,7870,7870,7860,339
20240329,151100,3602263360,7870,7860,7870,7860,1752
20240329,151000,3588480000,7860,7860,7870,7860,550
20240329,150900,3584156170,7870,7870,7870,7870,118
20240329,150800,3583227510,7870,7870,7870,7860,3877
20240329,150700,3552727190,7870,7880,7880,7870,315
20240329,150600,3550247990,7860,7870,7870,7860,4306
20240329,150500,3516389830,7880,7870,7880,7870,1181
20240329,150400,3507095340,7870,7870,7880,7870,3359
20240329,150300,3480657690,7880,7880,7880,7870,327
20240329,150200,3478083470,7880,7870,7880,7870,27
20240329,150100,3477870720,7880,7880,7880,7870,232
20240329,150000,3476044330,7880,7880,7880,7870,53
20240329,145900,3475627150,7880,7870,7880,7870,130
20240329,145800,3474603450,7880,7870,7880,7870,3185
20240329,145700,3449536000,7870,7880,7880,7870,1618
20240329,145600,3436796760,7880,7880,7880,7870,727
20240329,145500,3431068280,7880,7880,7880,7880,306
20240329,145400,3428657000,7870,7880,7880,7870,705
20240329,145300,3423102270,7880,7880,7880,7870,1208
20240329,145200,3413593230,7870,7890,7890,7870,1561
20240329,145100,3401301660,7890,7880,7890,7880,1155
20240329,145000,3392191300,7890,7880,7890,7870,348
20240329,144900,3389451260,7870,7890,7890,7870,620
20240329,144800,3384568290,7890,7870,7890,7870,531
20240329,144700,3380389040,7890,7880,7890,7870,234
20240329,144600,3378546200,7870,7880,7880,7870,905
20240329,144500,3371423050,7880,7890,7890,7880,303
20240329,144400,3369034480,7890,7890,7890,7870,217
20240329,144300,3367326570,7870,7880,7880,7860,7660
20240329,144200,3307044320,7890,7890,7890,7890,314
20240329,144100,3304566860,7890,7890,7890,7890,20
20240329,144000,3304409060,7930,7900,7930,7880,4208
20240329,143900,3271210000,7930,7930,7930,7930,0
20240329,143800,3271210000,7930,7910,7930,7910,625
20240329,143700,3266266210,7880,7900,7910,7880,1950
20240329,143600,3250875910,7900,7900,7900,7900,22
20240329,143500,3250702110,7910,7890,7910,7890,726
20240329,143400,3244973950,7890,7900,7900,7890,750
20240329,143300,3239052430,7910,7910,7910,7910,110
20240329,143200,3238182330,7910,7900,7910,7890,526
20240329,143100,3234031380,7900,7900,7900,7900,79
20240329,143000,3233407280,7900,7900,7900,7890,138
20240329,142900,3232317440,7890,7890,7890,7890,200
20240329,142800,3230739440,7890,7910,7910,7890,1909
20240329,142700,3215665330,7900,7910,7910,7900,200
20240329,142600,3214084980,7930,7930,7930,7930,27
20240329,142500,3213870870,7910,7920,7920,7910,73
20240329,142400,3213293070,7930,7920,7940,7920,58
20240329,142300,3212833610,7920,7920,7920,7920,110
20240329,142200,3211962410,7920,7930,7930,7920,192
20240329,142100,3210441670,7930,7930,7930,7930,160
20240329,142000,3209172870,7940,7930,7940,7920,255
20240329,141900,3207152290,7940,7930,7940,7930,433
20240329,141800,3203718590,7930,7920,7930,7920,959
20240329,141700,3196114230,7920,7920,7920,7920,1590
20240329,141600,3183521430,7920,7920,7920,7920,0
20240329,141500,3183521430,7920,7920,7920,7920,0
20240329,141400,3183521430,7920,7920,7920,7910,153
20240329,141300,3182310930,7920,7920,7920,7920,20
20240329,141200,3182152530,7910,7900,7910,7890,525
20240329,141100,3178002210,7890,7930,7930,7890,1163
20240329,141000,3168801800,7930,7930,7930,7930,10
20240329,140900,3168722500,7930,7920,7930,7910,1015
20240329,140800,3160679710,7920,7920,7920,7920,0
20240329,140700,3160679710,7920,7900,7920,7900,71
20240329,140600,3160118690,7900,7910,7910,7900,4560
20240329,140500,3124084980,7920,7910,7920,7910,31
20240329,140400,3123839470,7910,7910,7920,7910,298
20240329,140300,3121481880,7930,7910,7930,7910,1628
20240329,140200,3108582400,7920,7920,7920,7920,921
20240329,140100,3101288080,7930,7930,7930,7930,0
20240329,140000,3101288080,7930,7940,7940,7930,230
20240329,135900,3099462780,7940,7930,7940,7920,641
20240329,135800,3094378030,7920,7930,7930,7920,108
20240329,135700,3093522590,7930,7930,7930,7930,62
20240329,135600,3093030930,7930,7940,7940,7930,961
20240329,135500,3085410090,7940,7940,7940,7940,163
20240329,135400,3084115870,7940,7930,7940,7930,18
20240329,135300,3083973120,7920,7930,7930,7920,683
20240329,135200,3078562220,7930,7930,7930,7930,0
20240329,135100,3078562220,7930,7920,7930,7920,61
20240329,135000,3078078600,7940,7940,7950,7940,103
20240329,134900,3077260770,7940,7910,7940,7910,325
20240329,134800,3074689960,7910,7930,7930,7910,445
20240329,134700,3071164310,7950,7950,7950,7950,918
20240329,134600,3063866210,7910,7950,7950,7910,478
20240329,134500,3060081890,7950,7950,7950,7950,180
20240329,134400,3058650890,7920,7920,7920,7920,230
20240329,134300,3056829290,7920,7950,7950,7920,710
20240329,134200,3051200220,7950,7940,7950,7940,206
20240329,134100,3049562730,7940,7940,7950,7940,441
20240329,134000,3046057170,7940,7940,7950,7940,36
20240329,133900,3045771260,7940,7940,7940,7940,0
20240329,133800,3045771260,7940,7930,7940,7930,400
20240329,133700,3042596170,7930,7940,7940,7930,60
20240329,133600,3042120360,7930,7920,7930,7920,187
20240329,133500,3040639310,7920,7930,7940,7920,1075
20240329,133400,3032107090,7930,7940,7940,7930,8
20240329,133300,3032043600,7940,7940,7940,7940,0
20240329,133200,3032043600,7940,7940,7940,7940,55
20240329,133100,3031606900,7930,7930,7930,7930,159
20240329,133000,3030346030,7930,7910,7930,7910,151
20240329,132900,3029151090,7920,7920,7920,7920,0
20240329,132800,3029151090,7920,7920,7920,7910,110
20240329,132700,3028280950,7920,7930,7930,7920,63
20240329,132600,3027781890,7930,7940,7940,7930,6
20240329,132500,3027734300,7930,7930,7930,7930,435
20240329,132400,3024284750,7940,7930,7940,7930,203
20240329,132300,3022674950,7920,7920,7920,7920,1
20240329,132200,3022667030,7920,7920,7920,7920,9
20240329,132100,3022595750,7920,7920,7920,7920,1
20240329,132000,3022587830,7940,7940,7940,7940,0
20240329,131900,3022587830,7940,7910,7940,7910,102
20240329,131800,3021778030,7940,7910,7940,7910,62
20240329,131700,3021287580,7910,7910,7910,7910,3
20240329,131600,3021263850,7900,7910,7910,7900,202
20240329,131500,3019667030,7910,7910,7910,7910,389
20240329,131400,3016590040,7910,7910,7920,7910,393
20240329,131300,3013481400,7920,7920,7920,7920,0
20240329,131200,3013481400,7920,7920,7920,7920,68
20240329,131100,3012942840,7920,7920,7920,7920,150
20240329,131000,3011754840,7920,7920,7920,7920,11
20240329,130900,3011667720,7910,7910,7910,7910,7
20240329,130800,3011612350,7900,7900,7900,7900,6
20240329,130700,3011564950,7920,7920,7920,7920,182
20240329,130600,3010123510,7920,7920,7920,7920,3
20240329,130500,3010099750,7920,7910,7920,7900,7
20240329,130400,3010044340,7920,7930,7930,7910,104
20240329,130300,3009220270,7930,7930,7930,7930,1
20240329,130200,3009212340,7940,7940,7940,7940,201
20240329,130100,3007616400,7900,7910,7910,7900,1067
20240329,130000,2999186490,7940,7910,7940,7900,6263
20240329,125900,2949645990,7910,7910,7910,7910,1
20240329,125800,2949638080,7900,7900,7900,7900,264
20240329,125700,2947552480,7900,7910,7910,7900,751
20240329,125600,2941618570,7900,7910,7910,7900,3161
20240329,125500,2916617040,7910,7900,7910,7900,830
20240329,125400,2910053040,7910,7900,7910,7900,4
20240329,125300,2910021430,7900,7910,7910,7900,65
20240329,125200,2909507500,7910,7910,7910,7910,4
20240329,125100,2909475860,7890,7900,7900,7890,197
20240329,125000,2907921190,7910,7900,7910,7890,388
20240329,124900,2904856870,7910,7900,7910,7900,9
20240329,124800,2904785720,7910,7910,7910,7910,1
20240329,124700,2904777810,7900,7900,7900,7900,100
20240329,124600,2903987810,7890,7890,7890,7890,247
20240329,124500,2902038980,7890,7890,7890,7890,10
20240329,124400,2901960080,7890,7890,7900,7890,540
20240329,124300,2897699380,7890,7910,7910,7890,110
20240329,124200,2896831460,7900,7890,7900,7890,362
20240329,124100,2893974020,7890,7890,7890,7890,0
20240329,124000,2893974020,7890,7890,7890,7890,1428
20240329,123900,2882707100,7910,7900,7910,7900,257
20240329,123800,2880674760,7890,7890,7890,7890,60
20240329,123700,2880201360,7910,7890,7910,7890,213
20240329,123600,2878520550,7890,7900,7910,7890,411
20240329,123500,2875275110,7900,7900,7900,7900,94
20240329,123400,2874532510,7890,7890,7890,7890,17
20240329,123300,2874398380,7900,7900,7900,7900,162
20240329,123200,2873118580,7900,7890,7900,7890,9
20240329,123100,2873047490,7890,7900,7900,7890,161
20240329,123000,2871776850,7900,7890,7900,7880,136
20240329,122900,2870704110,7880,7890,7890,7880,1162
20240329,122800,2861545140,7890,7890,7890,7890,207
20240329,122700,2859911910,7890,7910,7910,7890,511
20240329,122600,2855877880,7900,7910,7910,7900,284
20240329,122500,2853632560,7910,7910,7910,7910,237
20240329,122400,2851757890,7910,7910,7910,7900,24
20240329,122300,2851568270,7900,7900,7900,7900,5086
20240329,122200,2811388870,7900,7890,7900,7880,592
20240329,122100,2806713400,7880,7890,7890,7880,751
20240329,122000,2800795010,7890,7890,7890,7890,127
20240329,121900,2799792980,7890,7890,7890,7890,0
20240329,121800,2799792980,7890,7890,7890,7890,1749
20240329,121700,2785993370,7890,7890,7890,7890,621
20240329,121600,2781093680,7880,7880,7880,7880,638
20240329,121500,2776066240,7890,7880,7890,7880,30
20240329,121400,2775829690,7880,7880,7880,7880,327
20240329,121300,2773252930,7880,7880,7880,7880,1
20240329,121200,2773245050,7880,7880,7880,7870,674
20240329,121100,2767936470,7880,7870,7880,7870,223
20240329,121000,2766180480,7870,7880,7880,7870,1137
20240329,120900,2757223920,7880,7880,7880,7880,65
20240329,120800,2756711720,7880,7880,7880,7880,814
20240329,120700,2750297400,7880,7880,7880,7880,524
20240329,120600,2746168280,7870,7880,7880,7870,1389
20240329,120500,2735236190,7880,7880,7900,7870,1520
20240329,120400,2723258690,7880,7900,7900,7880,2145
20240329,120300,2706350830,7900,7900,7900,7900,315
20240329,120200,2703862330,7900,7890,7900,7890,307
20240329,120100,2701440070,7890,7890,7900,7890,1179
20240329,120000,2692135600,7890,7910,7910,7890,277
20240329,115900,2689948470,7910,7910,7910,7910,63
20240329,115800,2689450140,7900,7910,7910,7900,285
20240329,115700,2687198490,7900,7900,7910,7900,772
20240329,115600,2681099640,7910,7910,7910,7910,258
20240329,115500,2679058860,7900,7900,7900,7900,864
20240329,115400,2672233260,7910,7900,7910,7900,171
20240329,115300,2670881650,7900,7900,7910,7890,492
20240329,115200,2666997000,7900,7890,7900,7880,2401
20240329,115100,2648074620,7890,7890,7910,7890,287
20240329,115000,2645809370,7880,7910,7910,7880,710
20240329,114900,2640208020,7890,7890,7890,7890,1316
20240329,114800,2629824780,7890,7890,7890,7890,824
20240329,114700,2623323420,7890,7910,7910,7890,4863
20240329,114600,2584904140,7910,7910,7940,7910,2357
20240329,114500,2566260180,7920,7930,7940,7920,204
20240329,114400,2564643400,7940,7910,7940,7910,739
20240329,114300,2558797880,7910,7910,7910,7910,24
20240329,114200,2558608040,7920,7920,7920,7920,22
20240329,114100,2558433800,7910,7910,7920,7910,1040
20240329,114000,2550207050,7920,7950,7950,7920,70
20240329,113900,2549652560,7960,7920,7960,7920,64
20240329,113800,2549144140,7920,7910,7920,7910,44
20240329,113700,2548796090,7910,7920,7950,7910,1055
20240329,113600,2540428680,7920,7930,7930,7920,676
20240329,113500,2535074650,7940,7940,7940,7940,160
20240329,113400,2533804250,7950,7950,7950,7920,1549
20240329,113300,2521524170,7950,7950,7950,7950,10
20240329,113200,2521444670,7950,7960,7960,7950,138
20240329,113100,2520346390,7960,7960,7960,7960,71
20240329,113000,2519781230,7940,7960,7960,7940,275
20240329,112900,2517592550,7960,7950,7960,7940,2882
20240329,112800,2494706660,7940,7950,7950,7940,214
20240329,112700,2493007360,7960,7940,7960,7940,652
20240329,112600,2487826320,7940,7940,7940,7940,11
20240329,112500,2487738980,7920,7940,7940,7920,150
20240329,112400,2486549780,7940,7920,7940,7920,9
20240329,112300,2486478400,7940,7920,7940,7910,35
20240329,112200,2486201440,7950,7910,7950,7900,480
20240329,112100,2482406660,7910,7930,7950,7900,2433
20240329,112000,2463160390,7950,7950,7950,7950,300
20240329,111900,2460775390,7950,7950,7950,7920,515
20240329,111800,2456694220,7950,7930,7950,7930,3
20240329,111700,2456670410,7920,7920,7930,7920,1629
20240329,111600,2443768430,7920,7940,7940,7920,416
20240329,111500,2440467310,7940,7940,7940,7940,42
20240329,111400,2440133830,7950,7950,7950,7950,21
20240329,111300,2439966880,7950,7950,7950,7940,38
20240329,111200,2439664790,7950,7950,7950,7950,2
20240329,111100,2439648890,7950,7940,7950,7930,587
20240329,111000,2434993000,7940,7950,7950,7930,176
20240329,110900,2433597190,7950,7940,7950,7930,934
20240329,110800,2426186980,7940,7950,7960,7930,648
20240329,110700,2421042460,7970,7950,7970,7950,129
20240329,110600,2420015730,7940,7930,7940,7930,74
20240329,110500,2419428900,7940,7950,7950,7940,2231
20240329,110400,2401713650,7940,7950,7950,7940,319
20240329,110300,2399177670,7950,7940,7950,7940,389
20240329,110200,2396086370,7940,7960,7960,7940,164
20240329,110100,2394781270,7960,7960,7960,7940,211
20240329,110000,2393102910,7960,7940,7960,7940,1404
20240329,105900,2381955130,7940,7990,7990,7940,2678
20240329,105800,2360621990,7990,8000,8000,7990,935
20240329,105700,2353149350,8000,7990,8000,7990,143
20240329,105600,2352005550,8000,8010,8010,8000,319
20240329,105500,2349451600,8030,8000,8030,8000,11
20240329,105400,2349363300,8030,7990,8030,7990,516
20240329,105300,2345236010,7990,8020,8020,7990,3184
20240329,105200,2319790300,8030,8030,8050,8030,189
20240329,105100,2318271260,8030,8030,8030,8020,93
20240329,105000,2317524560,8010,8000,8010,8000,310
20240329,104900,2315043390,8000,8000,8000,7990,329
20240329,104800,2312412360,8000,8000,8000,7990,1660
20240329,104700,2299138340,8000,8030,8030,8000,1359
20240329,104600,2288258120,8030,8060,8060,8010,4001
20240329,104500,2256105830,8060,8060,8070,8010,5435
20240329,104400,2212307990,8060,7970,8060,7970,3401
20240329,104300,2184983520,7940,7940,7940,7940,0
20240329,104200,2184983520,7940,7940,7950,7940,966
20240329,104100,2177313420,7950,7950,7950,7940,60
20240329,104000,2176836890,7940,7950,7950,7940,988
20240329,103900,2168983570,7950,7970,7970,7950,513
20240329,103800,2164903410,7970,7960,7970,7960,527
20240329,103700,2160703670,7970,7960,7970,7960,225
20240329,103600,2158912640,7950,7950,7950,7950,49
20240329,103500,2158523090,7950,7960,7960,7950,121
20240329,103400,2157560930,7960,7970,7970,7940,899
20240329,103300,2150418390,7970,7950,7970,7950,375
20240329,103200,2147432200,7970,7960,7970,7940,519
20240329,103100,2143306300,7960,7970,7970,7960,68
20240329,103000,2142764350,7970,7950,7970,7940,2571
20240329,102900,2122343120,7950,7970,7970,7950,998
20240329,102800,2114407730,7970,7950,7970,7950,206
20240329,102700,2112769630,7950,7980,7980,7950,127
20240329,102600,2111759430,7990,7970,7990,7950,1700
20240329,102500,2098226100,7970,7970,7970,7970,350
20240329,102400,2095436600,7970,7980,7990,7970,484
20240329,102300,2091574520,7980,8000,8000,7980,343
20240329,102200,2088835310,7990,8000,8000,7990,539
20240329,102100,2084527110,8000,8000,8000,8000,57
20240329,102000,2084071110,8010,8020,8030,8010,1082
20240329,101900,2075400190,8020,7990,8020,7990,1023
20240329,101800,2067209160,7990,7990,7990,7980,857
20240329,101700,2060362030,7990,7980,7990,7980,631
20240329,101600,2055321130,7980,7980,7980,7980,103
20240329,101500,2054499190,7980,7970,7980,7960,3229
20240329,101400,2028763940,7970,7960,7970,7960,91
20240329,101300,2028039570,7960,7950,7960,7950,2407
20240329,101200,2008901750,7950,7950,7960,7920,2037
20240329,101100,1992706530,7950,7930,7950,7930,877
20240329,101000,1985735880,7930,7960,7960,7930,150
20240329,100900,1984542180,7960,7950,7960,7940,745
20240329,100800,1978623610,7960,7960,7960,7950,63
20240329,100700,1978122580,7960,7950,7960,7950,693
20240329,100600,1972613000,7930,7940,7950,7930,2584
20240329,100500,1952117780,7940,7930,7950,7930,1879
20240329,100400,1937201250,7930,7920,7930,7900,697
20240329,100300,1931690710,7930,7930,7930,7930,130
20240329,100200,1930659810,7920,7920,7930,7900,210
20240329,100100,1928995750,7930,7900,7930,7900,133
20240329,100000,1927944090,7900,7920,7920,7900,1382
20240329,095900,1917001460,7920,7900,7920,7890,1399
20240329,095800,1905960990,7900,7910,7910,7890,3098
20240329,095700,1881469250,7910,7940,7940,7910,689
20240329,095600,1876007700,7940,7950,7950,7940,186
20240329,095500,1874530440,7940,7920,7940,7920,2157
20240329,095400,1857428810,7920,7920,7920,7920,0
20240329,095300,1857428810,7920,7940,7940,7920,68
20240329,095200,1856889990,7950,7920,7950,7920,1619
20240329,095100,1844049020,7920,7920,7920,7890,1723
20240329,095000,1830427180,7920,7910,7920,7910,628
20240329,094900,1825459420,7920,7930,7930,7900,138
20240329,094800,1824367840,7930,7940,7940,7890,861
20240329,094700,1817547870,7940,7910,7940,7880,3138
20240329,094600,1792694030,7930,7930,7930,7890,1926
20240329,094500,1777475210,7880,7920,7930,7880,5090
20240329,094400,1737317070,7920,7920,7930,7920,659
20240329,094300,1732096230,7930,7940,7940,7900,414
20240329,094200,1728814760,7910,7910,7920,7890,1838
20240329,094100,1714299020,7910,7940,7940,7910,79
20240329,094000,1713671820,7940,7940,7940,7940,85
20240329,093900,1712996920,7950,7940,7950,7900,1300
20240329,093800,1702713770,7910,7940,7950,7910,1379
20240329,093700,1691789720,7930,7920,7950,7920,359
20240329,093600,1688944730,7950,7950,7950,7910,321
20240329,093500,1686402620,7950,7950,7950,7920,883
20240329,093400,1679383250,7960,7910,7960,7890,6595
20240329,093300,1627204680,7910,7910,7920,7890,4574
20240329,093200,1591064030,7920,7930,7960,7920,620
20240329,093100,1586152010,7930,7970,7970,7920,1449
20240329,093000,1574674970,7920,7950,7970,7920,3059
20240329,092900,1550374060,7940,7940,7960,7920,1668
20240329,092800,1537128760,7930,7910,7930,7900,1960
20240329,092700,1521626100,7900,7910,7910,7900,3496
20240329,092600,1494004920,7910,7870,7910,7860,3551
20240329,092500,1466051920,7860,7850,7870,7840,4820
20240329,092400,1428155590,7850,7870,7880,7840,10765
20240329,092300,1343583900,7870,7890,7900,7870,4663
20240329,092200,1306821660,7890,7900,7910,7880,8176
20240329,092100,1242293870,7890,7910,7910,7850,8134
20240329,092000,1178192880,7910,7890,7930,7860,4794
20240329,091900,1140372410,7880,8000,8000,7880,11806
20240329,091800,1046656140,7980,8050,8060,7980,34808
20240329,091700,767811350,8050,8060,8070,8050,1921
20240329,091600,752337120,8070,8080,8080,8060,1440
20240329,091500,740725160,8080,8050,8080,8050,1113
20240329,091400,731758820,8050,8090,8090,8050,3595
20240329,091300,702779660,8100,8120,8120,8090,4012
20240329,091200,670292020,8100,8150,8180,8100,4502
20240329,091100,633732270,8130,8180,8220,8130,22250
20240329,091000,451698240,8170,8140,8180,8100,6328
20240329,090900,400100070,8130,8070,8130,8060,2539
20240329,090800,379580400,8060,8070,8070,8050,3077
20240329,090700,354779220,8070,8050,8070,8030,7152
20240329,090600,297284780,8050,8070,8100,8050,6173
20240329,090500,247532610,8080,8070,8080,8050,3789
20240329,090400,216983740,8080,8100,8100,8070,4709
20240329,090300,178915190,8120,8130,8130,8100,1408
20240329,090200,167501210,8130,8090,8130,8080,6077
20240329,090100,118266270,8090,8110,8130,8080,3326
20240329,090000,91348990,8120,8100,8120,8040,11240