stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191800,4052317150,8860,8860,8860,8860,8890
20240329,191700,4052317150,8860,8860,8860,8860,0
20240329,191600,4052317150,8860,8860,8860,8860,0
20240329,191500,4052317150,8860,8860,8860,8860,0
20240329,191400,4052317150,8860,8860,8860,8860,0
20240329,191300,4052317150,8860,8860,8860,8860,0
20240329,191200,4052317150,8860,8860,8860,8860,0
20240329,191100,4052317150,8860,8860,8860,8860,0
20240329,191000,4052317150,8860,8860,8860,8860,0
20240329,190900,4052317150,8860,8860,8860,8860,0
20240329,190800,4052317150,8860,8860,8860,8860,0
20240329,190700,4052317150,8860,8860,8860,8860,0
20240329,190600,4052317150,8860,8860,8860,8860,0
20240329,190500,4052317150,8860,8860,8860,8860,0
20240329,190400,4052317150,8860,8860,8860,8860,0
20240329,190300,4052317150,8860,8860,8860,8860,0
20240329,190200,4052317150,8860,8860,8860,8860,0
20240329,190100,4052317150,8860,8860,8860,8860,0
20240329,190000,4052317150,8860,8860,8860,8860,0
20240329,185900,4052317150,8860,8860,8860,8860,0
20240329,185800,4052317150,8860,8860,8860,8860,0
20240329,185700,4052317150,8860,8860,8860,8860,0
20240329,185600,4052317150,8860,8860,8860,8860,0
20240329,185500,4052317150,8860,8860,8860,8860,0
20240329,185400,4052317150,8860,8860,8860,8860,0
20240329,185300,4052317150,8860,8860,8860,8860,0
20240329,185200,4052317150,8860,8860,8860,8860,0
20240329,185100,4052317150,8860,8860,8860,8860,0
20240329,185000,4052317150,8860,8860,8860,8860,0
20240329,184900,4052317150,8860,8860,8860,8860,0
20240329,184800,4052317150,8860,8860,8860,8860,8890
20240329,184700,4052317150,8860,8860,8860,8860,0
20240329,184600,4052317150,8860,8860,8860,8860,0
20240329,184500,4052317150,8860,8860,8860,8860,0
20240329,184400,4052317150,8860,8860,8860,8860,0
20240329,184300,4052317150,8860,8860,8860,8860,0
20240329,184200,4052317150,8860,8860,8860,8860,0
20240329,184100,4052317150,8860,8860,8860,8860,0
20240329,184000,4052317150,8860,8860,8860,8860,0
20240329,183900,4052317150,8860,8860,8860,8860,0
20240329,183800,4052317150,8860,8860,8860,8860,0
20240329,183700,4052317150,8860,8860,8860,8860,0
20240329,183600,4052317150,8860,8860,8860,8860,0
20240329,183500,4052317150,8860,8860,8860,8860,0
20240329,183400,4052317150,8860,8860,8860,8860,0
20240329,183300,4052317150,8860,8860,8860,8860,0
20240329,183200,4052317150,8860,8860,8860,8860,0
20240329,183100,4052317150,8860,8860,8860,8860,0
20240329,183000,4052317150,8860,8860,8860,8860,0
20240329,182900,4052317150,8860,8860,8860,8860,0
20240329,182800,4052317150,8860,8860,8860,8860,0
20240329,182700,4052317150,8860,8860,8860,8860,0
20240329,182600,4052317150,8860,8860,8860,8860,0
20240329,182500,4052317150,8860,8860,8860,8860,0
20240329,182400,4052317150,8860,8860,8860,8860,0
20240329,182300,4052317150,8860,8860,8860,8860,0
20240329,182200,4052317150,8860,8860,8860,8860,0
20240329,182100,4052317150,8860,8860,8860,8860,0
20240329,182000,4052317150,8860,8860,8860,8860,0
20240329,181900,4052317150,8860,8860,8860,8860,0
20240329,181800,4052317150,8860,8860,8860,8860,8890
20240329,181700,4052317150,8860,8860,8860,8860,0
20240329,181600,4052317150,8860,8860,8860,8860,0
20240329,181500,4052317150,8860,8860,8860,8860,0
20240329,181400,4052317150,8860,8860,8860,8860,0
20240329,181300,4052317150,8860,8860,8860,8860,0
20240329,181200,4052317150,8860,8860,8860,8860,0
20240329,181100,4052317150,8860,8860,8860,8860,0
20240329,181000,4052317150,8860,8860,8860,8860,0
20240329,180900,4052317150,8860,8860,8860,8860,0
20240329,180800,4052317150,8860,8860,8860,8860,0
20240329,180700,4052317150,8860,8860,8860,8860,0
20240329,180600,4052317150,8860,8860,8860,8860,0
20240329,180500,4052317150,8860,8860,8860,8860,0
20240329,180400,4052317150,8860,8860,8860,8860,0
20240329,180300,4052317150,8860,8860,8860,8860,0
20240329,180200,4052317150,8860,8860,8860,8860,0
20240329,180100,4052317150,8860,8860,8860,8860,0
20240329,180000,4052317150,8860,8860,8860,8860,0
20240329,175900,4052317150,8860,8860,8860,8860,0
20240329,175800,4052317150,8860,8860,8860,8860,0
20240329,175700,4052317150,8860,8860,8860,8860,0
20240329,175600,4052317150,8860,8860,8860,8860,0
20240329,175500,4052317150,8860,8860,8860,8860,0
20240329,175400,4052317150,8860,8860,8860,8860,0
20240329,175300,4052317150,8860,8860,8860,8860,0
20240329,175200,4052317150,8860,8860,8860,8860,0
20240329,175100,4052317150,8860,8860,8860,8860,0
20240329,175000,4052317150,8860,8860,8860,8860,0
20240329,174900,4052317150,8860,8860,8860,8860,0
20240329,174800,4052317150,8860,8860,8860,8860,8890
20240329,174700,4052317150,8860,8860,8860,8860,0
20240329,174600,4052317150,8860,8860,8860,8860,0
20240329,174500,4052317150,8860,8860,8860,8860,0
20240329,174400,4052317150,8860,8860,8860,8860,0
20240329,174300,4052317150,8860,8860,8860,8860,0
20240329,174200,4052317150,8860,8860,8860,8860,0
20240329,174100,4052317150,8860,8860,8860,8860,0
20240329,174000,4052317150,8860,8860,8860,8860,0
20240329,173900,4052317150,8860,8860,8860,8860,0
20240329,173800,4052317150,8860,8860,8860,8860,0
20240329,173700,4052317150,8860,8860,8860,8860,0
20240329,173600,4052317150,8860,8860,8860,8860,0
20240329,173500,4052317150,8860,8860,8860,8860,0
20240329,173400,4052317150,8860,8860,8860,8860,0
20240329,173300,4052317150,8860,8860,8860,8860,0
20240329,173200,4052317150,8860,8860,8860,8860,0
20240329,173100,4052317150,8860,8860,8860,8860,0
20240329,173000,4052317150,8860,8860,8860,8860,0
20240329,172900,4052317150,8860,8860,8860,8860,0
20240329,172800,4052317150,8860,8860,8860,8860,0
20240329,172700,4052317150,8860,8860,8860,8860,0
20240329,172600,4052317150,8860,8860,8860,8860,0
20240329,172500,4052317150,8860,8860,8860,8860,0
20240329,172400,4052317150,8860,8860,8860,8860,0
20240329,172300,4052317150,8860,8860,8860,8860,0
20240329,172200,4052317150,8860,8860,8860,8860,0
20240329,172100,4052317150,8860,8860,8860,8860,0
20240329,172000,4052317150,8860,8860,8860,8860,0
20240329,171900,4052317150,8860,8860,8860,8860,0
20240329,171800,4052317150,8860,8860,8860,8860,8890
20240329,171700,4052317150,8860,8860,8860,8860,0
20240329,171600,4052317150,8860,8860,8860,8860,0
20240329,171500,4052317150,8860,8860,8860,8860,0
20240329,171400,4052317150,8860,8860,8860,8860,0
20240329,171300,4052317150,8860,8860,8860,8860,0
20240329,171200,4052317150,8860,8860,8860,8860,0
20240329,171100,4052317150,8860,8860,8860,8860,0
20240329,171000,4052317150,8860,8860,8860,8860,0
20240329,170900,4052317150,8860,8860,8860,8860,0
20240329,170800,4052317150,8860,8860,8860,8860,0
20240329,170700,4052317150,8860,8860,8860,8860,0
20240329,170600,4052317150,8860,8860,8860,8860,0
20240329,170500,4052317150,8860,8860,8860,8860,0
20240329,170400,4052317150,8860,8860,8860,8860,0
20240329,170300,4052317150,8860,8860,8860,8860,0
20240329,170200,4052317150,8860,8860,8860,8860,0
20240329,170100,4052317150,8860,8860,8860,8860,0
20240329,170000,4052317150,8860,8860,8860,8860,0
20240329,165900,4052317150,8860,8860,8860,8860,0
20240329,165800,4052317150,8860,8860,8860,8860,0
20240329,165700,4052317150,8860,8860,8860,8860,0
20240329,165600,4052317150,8860,8860,8860,8860,0
20240329,165500,4052317150,8860,8860,8860,8860,0
20240329,165400,4052317150,8860,8860,8860,8860,0
20240329,165300,4052317150,8860,8860,8860,8860,0
20240329,165200,4052317150,8860,8860,8860,8860,0
20240329,165100,4052317150,8860,8860,8860,8860,0
20240329,165000,4052317150,8860,8860,8860,8860,0
20240329,164900,4052317150,8860,8860,8860,8860,0
20240329,164800,4052317150,8860,8860,8860,8860,8890
20240329,164700,4052317150,8860,8860,8860,8860,0
20240329,164600,4052317150,8860,8860,8860,8860,0
20240329,164500,4052317150,8860,8860,8860,8860,0
20240329,164400,4052317150,8860,8860,8860,8860,0
20240329,164300,4052317150,8860,8860,8860,8860,0
20240329,164200,4052317150,8860,8860,8860,8860,0
20240329,164100,4052317150,8860,8860,8860,8860,0
20240329,164000,4052317150,8860,8860,8860,8860,0
20240329,163900,4052317150,8860,8860,8860,8860,0
20240329,163800,4052317150,8860,8860,8860,8860,0
20240329,163700,4052317150,8860,8860,8860,8860,0
20240329,163600,4052317150,8860,8860,8860,8860,0
20240329,163500,4052317150,8860,8860,8860,8860,0
20240329,163400,4052317150,8860,8860,8860,8860,0
20240329,163300,4052317150,8860,8860,8860,8860,0
20240329,163200,4052317150,8860,8860,8860,8860,0
20240329,163100,4052317150,8860,8860,8860,8860,0
20240329,163000,4052317150,8860,8860,8860,8860,0
20240329,162900,4052317150,8860,8860,8860,8860,0
20240329,162800,4052317150,8860,8860,8860,8860,0
20240329,162700,4052317150,8860,8860,8860,8860,0
20240329,162600,4052317150,8860,8860,8860,8860,0
20240329,162500,4052317150,8860,8860,8860,8860,0
20240329,162400,4052317150,8860,8860,8860,8860,0
20240329,162300,4052317150,8860,8860,8860,8860,0
20240329,162200,4052317150,8860,8860,8860,8860,0
20240329,162100,4052317150,8860,8860,8860,8860,0
20240329,162000,4052317150,8860,8860,8860,8860,0
20240329,161900,4052317150,8860,8860,8860,8860,0
20240329,161800,4052317150,8860,8860,8860,8860,8890
20240329,161700,4052317150,8860,8860,8860,8860,0
20240329,161600,4052317150,8860,8860,8860,8860,0
20240329,161500,4052317150,8860,8860,8860,8860,0
20240329,161400,4052317150,8860,8860,8860,8860,0
20240329,161300,4052317150,8860,8860,8860,8860,0
20240329,161200,4052317150,8860,8860,8860,8860,0
20240329,161100,4052317150,8860,8860,8860,8860,0
20240329,161000,4052317150,8860,8860,8860,8860,0
20240329,160900,4052317150,8860,8860,8860,8860,0
20240329,160800,4052317150,8860,8860,8860,8860,0
20240329,160700,4052317150,8860,8860,8860,8860,0
20240329,160600,4052317150,8860,8860,8860,8860,0
20240329,160500,4052317150,8860,8860,8860,8860,0
20240329,160400,4052317150,8860,8860,8860,8860,0
20240329,160300,4052317150,8860,8860,8860,8860,0
20240329,160200,4052317150,8860,8860,8860,8860,0
20240329,160100,4052317150,8860,8860,8860,8860,0
20240329,160000,4052317150,8860,8860,8860,8860,0
20240329,155900,4052317150,8860,8860,8860,8860,0
20240329,155800,4052317150,8860,8860,8860,8860,0
20240329,155700,4052317150,8860,8860,8860,8860,0
20240329,155600,4052317150,8860,8860,8860,8860,0
20240329,155500,4052317150,8860,8860,8860,8860,0
20240329,155400,4052317150,8860,8860,8860,8860,0
20240329,155300,4052317150,8860,8860,8860,8860,0
20240329,155200,4052317150,8860,8860,8860,8860,0
20240329,155100,4052317150,8860,8860,8860,8860,0
20240329,155000,4052317150,8860,8860,8860,8860,0
20240329,154900,4052317150,8860,8860,8860,8860,0
20240329,154800,4052317150,8860,8860,8860,8860,8890
20240329,154700,4052317150,8860,8860,8860,8860,0
20240329,154600,4052317150,8860,8860,8860,8860,0
20240329,154500,4052317150,8860,8860,8860,8860,0
20240329,154400,4052317150,8860,8860,8860,8860,0
20240329,154300,4052317150,8860,8860,8860,8860,0
20240329,154200,4052317150,8860,8860,8860,8860,0
20240329,154100,4052317150,8860,8860,8860,8860,0
20240329,154000,4052317150,8860,8860,8860,8860,0
20240329,153900,4052317150,8860,8860,8860,8860,0
20240329,153800,4052317150,8860,8860,8860,8860,0
20240329,153700,4052317150,8860,8860,8860,8860,0
20240329,153600,4052317150,8860,8860,8860,8860,0
20240329,153500,4052317150,8860,8860,8860,8860,0
20240329,153400,4052317150,8860,8860,8860,8860,0
20240329,153300,4052317150,8860,8860,8860,8860,0
20240329,153200,4052317150,8860,8860,8860,8860,0
20240329,153100,4052317150,8860,8860,8860,8860,0
20240329,153000,4052317150,8860,8860,8860,8860,8890
20240329,152900,3973551750,8870,8870,8870,8870,0
20240329,152800,3973551750,8870,8870,8870,8870,0
20240329,152700,3973551750,8870,8870,8870,8870,0
20240329,152600,3973551750,8870,8870,8870,8870,0
20240329,152500,3973551750,8870,8870,8870,8870,0
20240329,152400,3973551750,8870,8870,8870,8870,0
20240329,152300,3973551750,8870,8870,8870,8870,0
20240329,152200,3973551750,8870,8870,8870,8870,0
20240329,152100,3973551750,8870,8870,8870,8870,0
20240329,152000,3973551750,8870,8870,8870,8870,0
20240329,151900,3973551750,8870,8860,8880,8860,1477
20240329,151800,3960452670,8870,8850,8870,8850,764
20240329,151700,3953683540,8860,8850,8860,8850,2970
20240329,151600,3927386030,8850,8850,8850,8830,232
20240329,151500,3925333280,8860,8860,8860,8810,10163
20240329,151400,3835681370,8840,8840,8850,8830,1074
20240329,151300,3826186230,8830,8860,8860,8830,2981
20240329,151200,3799819090,8850,8850,8850,8840,893
20240329,151100,3791916050,8850,8850,8850,8830,4066
20240329,151000,3755962640,8850,8850,8850,8840,589
20240329,150900,3750755640,8850,8840,8860,8840,445
20240329,150800,3746819290,8840,8840,8840,8840,688
20240329,150700,3740737370,8850,8830,8850,8830,465
20240329,150600,3736630120,8830,8860,8860,8830,2606
20240329,150500,3713582590,8860,8860,8860,8850,364
20240329,150400,3710360860,8860,8870,8870,8850,656
20240329,150300,3704548870,8870,8840,8880,8840,3176
20240329,150200,3676419980,8840,8850,8850,8830,5528
20240329,150100,3627545210,8850,8850,8860,8850,341
20240329,150000,3624525770,8860,8860,8860,8850,600
20240329,145900,3619213960,8860,8860,8870,8860,1024
20240329,145800,3610141110,8860,8850,8860,8850,612
20240329,145700,3604723630,8850,8840,8850,8840,3046
20240329,145600,3577769500,8840,8840,8850,8840,610
20240329,145500,3572374260,8840,8840,8850,8840,1388
20240329,145400,3560104290,8850,8840,8850,8840,890
20240329,145300,3552229890,8840,8840,8850,8810,11896
20240329,145200,3447190000,8840,8850,8850,8840,1551
20240329,145100,3433478620,8840,8840,8850,8840,1033
20240329,145000,3424340540,8850,8850,8850,8840,2392
20240329,144900,3403187750,8850,8860,8870,8850,5579
20240329,144800,3353811940,8860,8870,8870,8850,2068
20240329,144700,3335501490,8870,8880,8880,8860,1150
20240329,144600,3325309080,8870,8870,8870,8870,379
20240329,144500,3321947350,8870,8860,8870,8860,226
20240329,144400,3319943070,8860,8860,8860,8860,1486
20240329,144300,3306777110,8860,8860,8870,8850,642
20240329,144200,3301089810,8850,8880,8880,8850,18301
20240329,144100,3138903520,8870,8880,8880,8870,524
20240329,144000,3134254310,8880,8880,8880,8880,2313
20240329,143900,3113714870,8890,8900,8900,8880,6869
20240329,143800,3052692190,8900,8890,8900,8890,552
20240329,143700,3047782690,8910,8890,8910,8890,24
20240329,143600,3047569290,8890,8890,8890,8880,780
20240329,143500,3040635540,8890,8900,8910,8890,984
20240329,143400,3031885400,8890,8890,8890,8890,417
20240329,143300,3028178270,8890,8900,8900,8890,1268
20240329,143200,3016903390,8890,8900,8900,8890,683
20240329,143100,3010830820,8890,8890,8890,8890,2407
20240329,143000,2989432590,8900,8900,8900,8900,2433
20240329,142900,2967778890,8900,8910,8910,8900,365
20240329,142800,2964530290,8900,8910,8910,8900,1526
20240329,142700,2950940750,8910,8910,8910,8900,703
20240329,142600,2944677580,8900,8910,8910,8900,866
20240329,142500,2936962570,8910,8910,8910,8900,979
20240329,142400,2928240680,8910,8920,8920,8910,347
20240329,142300,2925148550,8920,8920,8920,8920,362
20240329,142200,2921919510,8920,8910,8920,8910,168
20240329,142100,2920422210,8920,8920,8930,8920,550
20240329,142000,2915516190,8930,8920,8930,8920,1670
20240329,141900,2900605200,8930,8920,8930,8920,171
20240329,141800,2899079680,8900,8930,8930,8900,1488
20240329,141700,2885817590,8930,8930,8940,8930,1673
20240329,141600,2870877330,8930,8910,8930,8900,1127
20240329,141500,2860836970,8900,8910,8910,8900,279
20240329,141400,2858351580,8910,8890,8910,8890,5734
20240329,141300,2807318840,8900,8900,8900,8890,304
20240329,141200,2804613740,8900,8900,8900,8890,292
20240329,141100,2802016240,8900,8890,8900,8890,102
20240329,141000,2801109440,8890,8890,8890,8880,405
20240329,140900,2797510990,8900,8890,8900,8880,1757
20240329,140800,2781895590,8900,8900,8900,8890,212
20240329,140700,2780009290,8900,8890,8900,8880,144
20240329,140600,2778729080,8900,8890,8900,8880,858
20240329,140500,2771106210,8900,8890,8900,8890,104
20240329,140400,2770181640,8890,8880,8900,8880,465
20240329,140300,2766047780,8900,8890,8900,8880,974
20240329,140200,2757396940,8900,8900,8910,8890,665
20240329,140100,2751480790,8900,8880,8900,8880,1635
20240329,140000,2736929350,8900,8890,8900,8890,8
20240329,135900,2736858200,8890,8880,8900,8880,2152
20240329,135800,2717747900,8900,8890,8900,8890,1228
20240329,135700,2706829460,8900,8900,8900,8900,317
20240329,135600,2704008160,8890,8900,8910,8890,257
20240329,135500,2701721600,8900,8910,8910,8900,43
20240329,135400,2701338780,8910,8890,8910,8890,248
20240329,135300,2699133660,8890,8890,8890,8890,1
20240329,135200,2699124770,8900,8890,8910,8890,133
20240329,135100,2697942070,8900,8890,8900,8890,535
20240329,135000,2693181570,8900,8900,8900,8900,242
20240329,134900,2691027770,8890,8900,8900,8890,397
20240329,134800,2687498420,8900,8890,8900,8890,127
20240329,134700,2686369220,8890,8890,8890,8880,230
20240329,134600,2684324860,8890,8890,8890,8890,143
20240329,134500,2683053590,8890,8900,8900,8880,3646
20240329,134400,2650640740,8900,8900,8900,8900,143
20240329,134300,2649368040,8900,8900,8900,8890,368
20240329,134200,2646092860,8900,8900,8900,8900,90
20240329,134100,2645291860,8900,8900,8900,8890,84
20240329,134000,2644544270,8910,8900,8910,8900,771
20240329,133900,2637680620,8900,8900,8900,8890,246
20240329,133800,2635491720,8890,8900,8910,8890,308
20240329,133700,2632751710,8900,8900,8910,8890,17662
20240329,133600,2475550910,8910,8910,8910,8900,1989
20240329,133500,2457842100,8910,8910,8910,8910,1915
20240329,133400,2440779450,8910,8920,8930,8910,6491
20240329,133300,2382932350,8920,8920,8930,8910,1098
20240329,133200,2373143180,8910,8920,8920,8910,906
20240329,133100,2365066810,8920,8920,8920,8910,853
20240329,133000,2357459070,8920,8920,8920,8910,648
20240329,132900,2351684740,8920,8920,8930,8910,1879
20240329,132800,2334931300,8920,8920,8930,8920,272
20240329,132700,2332505040,8940,8930,8940,8910,2401
20240329,132600,2311097850,8930,8930,8930,8930,2
20240329,132500,2311079990,8940,8920,8940,8920,74
20240329,132400,2310419290,8920,8940,8940,8920,3877
20240329,132300,2275832810,8940,8920,8940,8920,133
20240329,132200,2274646330,8920,8940,8940,8920,3396
20240329,132100,2244340170,8930,8930,8930,8930,30
20240329,132000,2244072270,8940,8950,8950,8930,4778
20240329,131900,2201377990,8940,8950,8950,8940,502
20240329,131800,2196889840,8940,8940,8950,8940,146
20240329,131700,2195584550,8940,8940,8940,8940,74
20240329,131600,2194922990,8940,8950,8950,8940,11
20240329,131500,2194824610,8930,8950,8950,8930,6805
20240329,131400,2134013440,8950,8950,8950,8950,61
20240329,131300,2133467490,8950,8960,8960,8950,4079
20240329,131200,2096959930,8960,8960,8970,8960,429
20240329,131100,2093115590,8960,8960,8960,8960,324
20240329,131000,2090212550,8970,8960,8970,8950,290
20240329,130900,2087616140,8960,8960,8960,8950,1360
20240329,130800,2075431380,8960,8960,8960,8960,116
20240329,130700,2074392020,8960,8960,8960,8960,53
20240329,130600,2073917140,8950,8950,8960,8950,2580
20240329,130500,2050825990,8960,8960,8960,8960,107
20240329,130400,2049867270,8960,8960,8960,8950,659
20240329,130300,2043963130,8960,8950,8960,8950,1078
20240329,130200,2034314440,8970,8960,8970,8950,1054
20240329,130100,2024880900,8970,8970,8970,8950,4788
20240329,130000,1982024620,8960,8970,8970,8960,1282
20240329,125900,1970537810,8970,8960,8970,8960,415
20240329,125800,1966819290,8960,8970,8970,8960,507
20240329,125700,1962271510,8960,8970,8970,8960,34
20240329,125600,1961966720,8970,8970,8970,8970,13
20240329,125500,1961850110,8970,8970,8970,8970,57
20240329,125400,1961338820,8960,8980,8980,8960,111
20240329,125300,1960344050,8980,8970,8980,8960,594
20240329,125200,1955015880,8970,8970,8970,8960,18
20240329,125100,1954854430,8970,8970,8970,8970,29
20240329,125000,1954594300,8970,8960,8970,8960,108
20240329,124900,1953626050,8970,8960,8970,8960,47
20240329,124800,1953204500,8960,8960,8960,8960,668
20240329,124700,1947219220,8960,8960,8960,8960,204
20240329,124600,1945391380,8970,8970,8970,8970,3
20240329,124500,1945364470,8950,8960,8960,8950,351
20240329,124400,1942223010,8960,8970,8970,8950,102
20240329,124300,1941308430,8970,8960,8970,8960,1137
20240329,124200,1931120500,8970,8960,8970,8960,93
20240329,124100,1930286490,8970,8970,8970,8960,150
20240329,124000,1928941670,8970,8970,8970,8970,0
20240329,123900,1928941670,8970,8970,8970,8960,338
20240329,123800,1925909850,8970,8970,8970,8970,11
20240329,123700,1925811180,8960,8970,8970,8960,124
20240329,123600,1924700020,8970,8960,8970,8960,125
20240329,123500,1923579960,8970,8970,8970,8960,410
20240329,123400,1919903170,8970,8960,8970,8960,299
20240329,123300,1917224050,8970,8980,8980,8970,342
20240329,123200,1914154530,8980,8970,8980,8970,548
20240329,123100,1909238680,8960,8960,8970,8960,210
20240329,123000,1907357070,8970,8970,8970,8970,72
20240329,122900,1906711230,8970,8960,8970,8950,190
20240329,122800,1905008980,8960,8970,8970,8960,593
20240329,122700,1899695680,8960,8970,8970,8960,1101
20240329,122600,1889830030,8970,8960,8970,8960,629
20240329,122500,1884192600,8970,8970,8970,8970,98
20240329,122400,1883313540,8970,8970,8970,8960,461
20240329,122300,1879179770,8970,8970,8970,8960,1455
20240329,122200,1866138670,8970,8960,8970,8960,417
20240329,122100,1862401330,8970,8970,8970,8960,1264
20240329,122000,1851073780,8970,8970,8970,8960,2041
20240329,121900,1832784290,8970,8970,8970,8970,144
20240329,121800,1831492610,8970,8970,8970,8960,90
20240329,121700,1830686010,8970,8980,8980,8970,223
20240329,121600,1828685680,8970,8980,8980,8970,169
20240329,121500,1827169210,8980,8980,8980,8970,128
20240329,121400,1826019870,8980,8960,8980,8960,252
20240329,121300,1823759310,8980,8980,8980,8970,123
20240329,121200,1822655960,8980,8980,8980,8980,54
20240329,121100,1822171040,8980,8980,8980,8960,516
20240329,121000,1817547350,8980,8980,8980,8970,81
20240329,120900,1816820350,8980,8980,8980,8980,12
20240329,120800,1816712590,8970,8970,8980,8970,352
20240329,120700,1813555140,8980,8980,8980,8980,0
20240329,120600,1813555140,8980,8970,8980,8970,8
20240329,120500,1813483320,8970,8970,8970,8960,506
20240329,120400,1808947500,8970,8960,8970,8960,2008
20240329,120300,1790955780,8970,8970,8970,8960,136
20240329,120200,1789737080,8960,8970,8970,8960,659
20240329,120100,1783831920,8960,8970,8980,8960,1356
20240329,120000,1771667620,8970,9000,9000,8970,22
20240329,115900,1771469910,8980,9000,9000,8970,383
20240329,115800,1768031030,8970,9000,9000,8970,266
20240329,115700,1765642190,9000,9000,9010,9000,266
20240329,115600,1763246190,9010,9000,9010,9000,38
20240329,115500,1762904120,9000,8970,9000,8970,12
20240329,115400,1762796330,8970,8990,8990,8970,642
20240329,115300,1757031430,9000,8990,9000,8990,79
20240329,115200,1756321200,8990,8980,9000,8980,224
20240329,115100,1754307530,8990,9000,9000,8980,6
20240329,115000,1754253610,8980,9000,9000,8980,177
20240329,114900,1752662410,8980,8990,9000,8980,167
20240329,114800,1751161110,9000,9000,9000,8980,571
20240329,114700,1746027170,9010,9000,9010,9000,306
20240329,114600,1743273160,9000,9000,9000,8990,422
20240329,114500,1739478960,9000,8990,9010,8990,428
20240329,114400,1735625960,9000,9000,9020,8990,414
20240329,114300,1731893920,9020,9010,9020,8990,884
20240329,114200,1723930150,9010,9010,9010,9000,177
20240329,114100,1722336430,9010,9000,9010,9000,3632
20240329,114000,1689648340,9000,9000,9000,8980,1509
20240329,113900,1676097360,8980,8990,9000,8980,688
20240329,113800,1669913540,9000,9010,9010,8990,362
20240329,113700,1666658090,8990,9010,9010,8990,989
20240329,113600,1657757500,9010,9010,9010,9000,13
20240329,113500,1657640480,9010,9000,9010,9000,358
20240329,113400,1654418470,9010,9010,9010,9000,217
20240329,113300,1652465030,9010,9000,9010,9000,877
20240329,113200,1644564900,9000,8990,9000,8990,2453
20240329,113100,1622494940,8980,8980,8980,8970,980
20240329,113000,1613696850,8980,8980,8980,8970,91
20240329,112900,1612879680,8980,8980,8980,8980,12
20240329,112800,1612771920,8970,8980,8980,8970,67
20240329,112700,1612170550,8980,8970,8980,8970,3
20240329,112600,1612143620,8970,8960,8970,8960,1061
20240329,112500,1602637050,8960,8960,8960,8960,247
20240329,112400,1600423930,8960,8980,8980,8960,228
20240329,112300,1598378510,8980,8970,8980,8970,123
20240329,112200,1597275190,8970,8970,8970,8970,212
20240329,112100,1595373550,8970,8970,8970,8970,85
20240329,112000,1594611100,8970,8960,8970,8960,1248
20240329,111900,1583428910,8950,8960,8960,8950,1505
20240329,111800,1569959060,8960,8970,8970,8950,257
20240329,111700,1567658700,8970,8960,8970,8960,230
20240329,111600,1565597800,8960,8970,8970,8960,234
20240329,111500,1563501110,8960,8960,8970,8960,419
20240329,111400,1559743790,8960,8960,8960,8950,270
20240329,111300,1557326280,8960,8960,8960,8960,101
20240329,111200,1556421320,8960,8960,8960,8960,377
20240329,111100,1553043400,8960,8970,8970,8950,354
20240329,111000,1549872850,8960,8960,8960,8950,395
20240329,110900,1546333860,8950,8950,8960,8940,545
20240329,110800,1541456000,8960,8950,8960,8950,147
20240329,110700,1540140280,8950,8950,8960,8950,1180
20240329,110600,1529579200,8950,8950,8950,8940,430
20240329,110500,1525733880,8940,8950,8960,8940,217
20240329,110400,1523791930,8950,8950,8950,8940,1880
20240329,110300,1506976960,8950,8950,8950,8950,503
20240329,110200,1502475110,8950,8950,8960,8950,1205
20240329,110100,1491689340,8950,8960,8960,8950,1832
20240329,110000,1475290130,8950,8950,8960,8950,353
20240329,105900,1472129670,8960,8980,8980,8960,1821
20240329,105800,1455811270,8970,8970,8980,8970,23
20240329,105700,1455604950,8970,8970,8970,8970,38
20240329,105600,1455264090,8970,8970,8970,8960,71
20240329,105500,1454627570,8970,8980,8980,8970,134
20240329,105400,1453425580,8960,8970,8970,8960,117
20240329,105300,1452376420,8970,8970,8970,8970,30
20240329,105200,1452107320,8970,8980,8980,8970,42
20240329,105100,1451730480,8980,8970,8980,8960,211
20240329,105000,1449838710,8970,8960,8970,8950,724
20240329,104900,1443351780,8960,8940,8960,8940,136
20240329,104800,1442134880,8940,8940,8950,8940,1035
20240329,104700,1432881900,8950,8960,8960,8950,1688
20240329,104600,1417774110,8960,8960,8960,8960,17
20240329,104500,1417621790,8950,8960,8960,8950,1253
20240329,104400,1406406910,8960,8960,8970,8960,525
20240329,104300,1401702610,8960,8960,8960,8950,153
20240329,104200,1400332740,8950,8960,8960,8950,4096
20240329,104100,1363668140,8960,8970,8970,8960,1281
20240329,104000,1352189680,8970,8970,8970,8960,582
20240329,103900,1346969640,8970,8960,8970,8960,516
20240329,103800,1342345680,8960,8960,8960,8960,2554
20240329,103700,1319461840,8960,8970,8970,8960,1228
20240329,103600,1308455360,8970,8960,8970,8960,1219
20240329,103500,1297532900,8960,8970,8970,8960,196
20240329,103400,1295775480,8970,8970,8970,8960,79
20240329,103300,1295066860,8970,8970,8970,8970,41
20240329,103200,1294699090,8970,8960,8970,8960,96
20240329,103100,1293838090,8960,8960,8960,8960,1592
20240329,103000,1279573770,8960,8960,8970,8960,386
20240329,102900,1276115140,8970,8960,8970,8950,2239
20240329,102800,1256063300,8960,8960,8970,8950,2216
20240329,102700,1236224380,8960,8970,8970,8960,3325
20240329,102600,1206417150,8970,8970,8970,8960,1022
20240329,102500,1197249920,8970,8980,8980,8970,381
20240329,102400,1193831970,8980,8970,8980,8970,1497
20240329,102300,1180400240,8970,8980,8980,8970,481
20240329,102200,1176085610,8980,8970,8980,8970,236
20240329,102100,1173968490,8970,8970,8980,8970,496
20240329,102000,1169516270,8980,8970,8980,8970,1734
20240329,101900,1153960710,8970,8980,8980,8970,979
20240329,101800,1145170290,8980,8980,8990,8980,10
20240329,101700,1145080470,8970,8980,8980,8970,4722
20240329,101600,1102712420,8980,8980,8990,8980,918
20240329,101500,1094468720,8980,8980,8980,8980,201
20240329,101400,1092663740,8980,8980,8990,8980,1155
20240329,101300,1082290410,8990,8980,8990,8980,413
20240329,101200,1078581580,8980,8990,8990,8980,1137
20240329,101100,1068367720,8980,8990,8990,8980,817
20240329,101000,1061030090,8990,8990,8990,8990,456
20240329,100900,1056930650,8990,8990,8990,8980,88
20240329,100800,1056139580,8990,8980,8990,8980,831
20240329,100700,1048669990,8980,8980,8990,8980,88
20240329,100600,1047879440,9000,9000,9000,8990,513
20240329,100500,1043265350,8990,9000,9000,8990,30
20240329,100400,1042995400,9000,9000,9010,9000,2468
20240329,100300,1020782790,8990,9000,9000,8990,496
20240329,100200,1016321000,9000,8990,9000,8990,470
20240329,100100,1012095680,8980,8980,8980,8970,1671
20240329,100000,997103550,8970,8980,8980,8970,1902
20240329,095900,980031970,8980,8970,8980,8970,529
20240329,095800,975284560,8970,8990,8990,8970,5191
20240329,095700,928678190,8990,9010,9010,8990,422
20240329,095600,924882970,9010,9000,9010,8990,157
20240329,095500,923471150,9010,9000,9010,8990,256
20240329,095400,921169380,9010,8990,9010,8980,149
20240329,095300,919829310,8990,8990,8990,8980,1005
20240329,095200,910804070,8980,8990,9000,8980,1374
20240329,095100,898455450,9000,8980,9000,8980,664
20240329,095000,892492640,9000,9000,9000,8990,3295
20240329,094900,862866730,9000,9010,9010,9000,156
20240329,094800,861462720,9010,9010,9010,9000,65
20240329,094700,860877150,9010,9010,9010,8990,3312
20240329,094600,831068790,9020,9020,9020,9020,1
20240329,094500,831059770,9020,9010,9020,9000,201
20240329,094400,829249660,9000,9010,9020,9000,701
20240329,094300,822938910,9000,9000,9000,9000,100
20240329,094200,822038910,9000,9010,9010,9000,966
20240329,094100,813336350,9010,9010,9030,9010,40
20240329,094000,812975910,9000,9000,9030,9000,279
20240329,093900,810464840,9030,9000,9030,9000,161
20240329,093800,809014520,9000,9010,9010,9000,1534
20240329,093700,795205270,9010,9000,9030,9000,156
20240329,093600,793800770,9000,9010,9020,9000,2088
20240329,093500,774989080,9030,9040,9040,9000,315
20240329,093400,772150910,9040,9030,9040,9010,1479
20240329,093300,758792510,9000,9020,9020,9000,261
20240329,093200,756440940,9030,9000,9040,9000,849
20240329,093100,748776720,9000,9020,9020,9000,1858
20240329,093000,732031700,9020,9020,9030,8990,858
20240329,092900,724293670,8990,9040,9040,8990,230
20240329,092800,722224760,9040,9030,9050,8980,2201
20240329,092700,702418810,9030,9000,9040,9000,1508
20240329,092600,688805740,9000,9000,9020,9000,1385
20240329,092500,676336200,9020,9030,9030,9020,1379
20240329,092400,663885390,9030,9000,9030,9000,447
20240329,092300,659860770,9000,9000,9030,9000,332
20240329,092200,656870360,9020,9000,9030,9000,897
20240329,092100,648792510,9000,9000,9000,8990,530
20240329,092000,644027490,9000,9000,9000,8980,310
20240329,091900,641238610,8980,9000,9000,8980,1488
20240329,091800,627869980,9000,8990,9010,8980,1242
20240329,091700,616706320,8990,9010,9020,8990,663
20240329,091600,610740550,9030,9030,9040,9020,1024
20240329,091500,601500950,9030,9020,9030,9020,2205
20240329,091400,581610320,9020,9000,9020,8990,3968
20240329,091300,545917860,9000,9020,9020,9000,927
20240329,091200,537574210,9010,9010,9030,9010,511
20240329,091100,532965890,9010,9010,9030,9010,2405
20240329,091000,511296300,9000,9010,9030,9000,10468
20240329,090900,417055260,9030,9030,9030,9000,359
20240329,090800,413815140,9030,9020,9030,8990,10524
20240329,090700,319029640,9020,9050,9050,9010,4680
20240329,090600,276811660,9050,9030,9050,9020,2458
20240329,090500,254612420,9030,9030,9030,9020,2577
20240329,090400,231347240,9030,9060,9060,9020,2215
20240329,090300,211324310,9060,9060,9090,9040,3879
20240329,090200,176203080,9060,9110,9110,9030,9749
20240329,090100,87790060,9070,9120,9120,9070,5211
20240329,090000,40410280,9130,9130,9130,9070,3938