stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191700,5039148940,9070,9070,9070,9070,13398
20240328,191600,5039148940,9070,9070,9070,9070,0
20240328,191500,5039148940,9070,9070,9070,9070,0
20240328,191400,5039148940,9070,9070,9070,9070,0
20240328,191300,5039148940,9070,9070,9070,9070,0
20240328,191200,5039148940,9070,9070,9070,9070,0
20240328,191100,5039148940,9070,9070,9070,9070,0
20240328,191000,5039148940,9070,9070,9070,9070,0
20240328,190900,5039148940,9070,9070,9070,9070,0
20240328,190800,5039148940,9070,9070,9070,9070,0
20240328,190700,5039148940,9070,9070,9070,9070,0
20240328,190600,5039148940,9070,9070,9070,9070,0
20240328,190500,5039148940,9070,9070,9070,9070,0
20240328,190400,5039148940,9070,9070,9070,9070,0
20240328,190300,5039148940,9070,9070,9070,9070,0
20240328,190200,5039148940,9070,9070,9070,9070,0
20240328,190100,5039148940,9070,9070,9070,9070,0
20240328,190000,5039148940,9070,9070,9070,9070,0
20240328,185900,5039148940,9070,9070,9070,9070,0
20240328,185800,5039148940,9070,9070,9070,9070,0
20240328,185700,5039148940,9070,9070,9070,9070,0
20240328,185600,5039148940,9070,9070,9070,9070,0
20240328,185500,5039148940,9070,9070,9070,9070,0
20240328,185400,5039148940,9070,9070,9070,9070,0
20240328,185300,5039148940,9070,9070,9070,9070,0
20240328,185200,5039148940,9070,9070,9070,9070,0
20240328,185100,5039148940,9070,9070,9070,9070,0
20240328,185000,5039148940,9070,9070,9070,9070,0
20240328,184900,5039148940,9070,9070,9070,9070,0
20240328,184800,5039148940,9070,9070,9070,9070,0
20240328,184700,5039148940,9070,9070,9070,9070,13398
20240328,184600,5039148940,9070,9070,9070,9070,0
20240328,184500,5039148940,9070,9070,9070,9070,0
20240328,184400,5039148940,9070,9070,9070,9070,0
20240328,184300,5039148940,9070,9070,9070,9070,0
20240328,184200,5039148940,9070,9070,9070,9070,0
20240328,184100,5039148940,9070,9070,9070,9070,0
20240328,184000,5039148940,9070,9070,9070,9070,0
20240328,183900,5039148940,9070,9070,9070,9070,0
20240328,183800,5039148940,9070,9070,9070,9070,0
20240328,183700,5039148940,9070,9070,9070,9070,0
20240328,183600,5039148940,9070,9070,9070,9070,0
20240328,183500,5039148940,9070,9070,9070,9070,0
20240328,183400,5039148940,9070,9070,9070,9070,0
20240328,183300,5039148940,9070,9070,9070,9070,0
20240328,183200,5039148940,9070,9070,9070,9070,0
20240328,183100,5039148940,9070,9070,9070,9070,0
20240328,183000,5039148940,9070,9070,9070,9070,0
20240328,182900,5039148940,9070,9070,9070,9070,0
20240328,182800,5039148940,9070,9070,9070,9070,0
20240328,182700,5039148940,9070,9070,9070,9070,0
20240328,182600,5039148940,9070,9070,9070,9070,0
20240328,182500,5039148940,9070,9070,9070,9070,0
20240328,182400,5039148940,9070,9070,9070,9070,0
20240328,182300,5039148940,9070,9070,9070,9070,0
20240328,182200,5039148940,9070,9070,9070,9070,0
20240328,182100,5039148940,9070,9070,9070,9070,0
20240328,182000,5039148940,9070,9070,9070,9070,0
20240328,181900,5039148940,9070,9070,9070,9070,0
20240328,181800,5039148940,9070,9070,9070,9070,0
20240328,181700,5039148940,9070,9070,9070,9070,13398
20240328,181600,5039148940,9070,9070,9070,9070,0
20240328,181500,5039148940,9070,9070,9070,9070,0
20240328,181400,5039148940,9070,9070,9070,9070,0
20240328,181300,5039148940,9070,9070,9070,9070,0
20240328,181200,5039148940,9070,9070,9070,9070,0
20240328,181100,5039148940,9070,9070,9070,9070,0
20240328,181000,5039148940,9070,9070,9070,9070,0
20240328,180900,5039148940,9070,9070,9070,9070,0
20240328,180800,5039148940,9070,9070,9070,9070,0
20240328,180700,5039148940,9070,9070,9070,9070,0
20240328,180600,5039148940,9070,9070,9070,9070,0
20240328,180500,5039148940,9070,9070,9070,9070,0
20240328,180400,5039148940,9070,9070,9070,9070,0
20240328,180300,5039148940,9070,9070,9070,9070,0
20240328,180200,5039148940,9070,9070,9070,9070,0
20240328,180100,5039148940,9070,9070,9070,9070,0
20240328,180000,5039148940,9070,9070,9070,9070,0
20240328,175900,5039148940,9070,9070,9070,9070,0
20240328,175800,5039148940,9070,9070,9070,9070,0
20240328,175700,5039148940,9070,9070,9070,9070,0
20240328,175600,5039148940,9070,9070,9070,9070,0
20240328,175500,5039148940,9070,9070,9070,9070,0
20240328,175400,5039148940,9070,9070,9070,9070,0
20240328,175300,5039148940,9070,9070,9070,9070,0
20240328,175200,5039148940,9070,9070,9070,9070,0
20240328,175100,5039148940,9070,9070,9070,9070,0
20240328,175000,5039148940,9070,9070,9070,9070,0
20240328,174900,5039148940,9070,9070,9070,9070,0
20240328,174800,5039148940,9070,9070,9070,9070,0
20240328,174700,5039148940,9070,9070,9070,9070,13398
20240328,174600,5039148940,9070,9070,9070,9070,0
20240328,174500,5039148940,9070,9070,9070,9070,0
20240328,174400,5039148940,9070,9070,9070,9070,0
20240328,174300,5039148940,9070,9070,9070,9070,0
20240328,174200,5039148940,9070,9070,9070,9070,0
20240328,174100,5039148940,9070,9070,9070,9070,0
20240328,174000,5039148940,9070,9070,9070,9070,0
20240328,173900,5039148940,9070,9070,9070,9070,0
20240328,173800,5039148940,9070,9070,9070,9070,0
20240328,173700,5039148940,9070,9070,9070,9070,0
20240328,173600,5039148940,9070,9070,9070,9070,0
20240328,173500,5039148940,9070,9070,9070,9070,0
20240328,173400,5039148940,9070,9070,9070,9070,0
20240328,173300,5039148940,9070,9070,9070,9070,0
20240328,173200,5039148940,9070,9070,9070,9070,0
20240328,173100,5039148940,9070,9070,9070,9070,0
20240328,173000,5039148940,9070,9070,9070,9070,0
20240328,172900,5039148940,9070,9070,9070,9070,0
20240328,172800,5039148940,9070,9070,9070,9070,0
20240328,172700,5039148940,9070,9070,9070,9070,0
20240328,172600,5039148940,9070,9070,9070,9070,0
20240328,172500,5039148940,9070,9070,9070,9070,0
20240328,172400,5039148940,9070,9070,9070,9070,0
20240328,172300,5039148940,9070,9070,9070,9070,0
20240328,172200,5039148940,9070,9070,9070,9070,0
20240328,172100,5039148940,9070,9070,9070,9070,0
20240328,172000,5039148940,9070,9070,9070,9070,0
20240328,171900,5039148940,9070,9070,9070,9070,0
20240328,171800,5039148940,9070,9070,9070,9070,0
20240328,171700,5039148940,9070,9070,9070,9070,13398
20240328,171600,5039148940,9070,9070,9070,9070,0
20240328,171500,5039148940,9070,9070,9070,9070,0
20240328,171400,5039148940,9070,9070,9070,9070,0
20240328,171300,5039148940,9070,9070,9070,9070,0
20240328,171200,5039148940,9070,9070,9070,9070,0
20240328,171100,5039148940,9070,9070,9070,9070,0
20240328,171000,5039148940,9070,9070,9070,9070,0
20240328,170900,5039148940,9070,9070,9070,9070,0
20240328,170800,5039148940,9070,9070,9070,9070,0
20240328,170700,5039148940,9070,9070,9070,9070,0
20240328,170600,5039148940,9070,9070,9070,9070,0
20240328,170500,5039148940,9070,9070,9070,9070,0
20240328,170400,5039148940,9070,9070,9070,9070,0
20240328,170300,5039148940,9070,9070,9070,9070,0
20240328,170200,5039148940,9070,9070,9070,9070,0
20240328,170100,5039148940,9070,9070,9070,9070,0
20240328,170000,5039148940,9070,9070,9070,9070,0
20240328,165900,5039148940,9070,9070,9070,9070,0
20240328,165800,5039148940,9070,9070,9070,9070,0
20240328,165700,5039148940,9070,9070,9070,9070,0
20240328,165600,5039148940,9070,9070,9070,9070,0
20240328,165500,5039148940,9070,9070,9070,9070,0
20240328,165400,5039148940,9070,9070,9070,9070,0
20240328,165300,5039148940,9070,9070,9070,9070,0
20240328,165200,5039148940,9070,9070,9070,9070,0
20240328,165100,5039148940,9070,9070,9070,9070,0
20240328,165000,5039148940,9070,9070,9070,9070,0
20240328,164900,5039148940,9070,9070,9070,9070,0
20240328,164800,5039148940,9070,9070,9070,9070,0
20240328,164700,5039148940,9070,9070,9070,9070,13398
20240328,164600,5039148940,9070,9070,9070,9070,0
20240328,164500,5039148940,9070,9070,9070,9070,0
20240328,164400,5039148940,9070,9070,9070,9070,0
20240328,164300,5039148940,9070,9070,9070,9070,0
20240328,164200,5039148940,9070,9070,9070,9070,0
20240328,164100,5039148940,9070,9070,9070,9070,0
20240328,164000,5039148940,9070,9070,9070,9070,0
20240328,163900,5039148940,9070,9070,9070,9070,0
20240328,163800,5039148940,9070,9070,9070,9070,0
20240328,163700,5039148940,9070,9070,9070,9070,0
20240328,163600,5039148940,9070,9070,9070,9070,0
20240328,163500,5039148940,9070,9070,9070,9070,0
20240328,163400,5039148940,9070,9070,9070,9070,0
20240328,163300,5039148940,9070,9070,9070,9070,0
20240328,163200,5039148940,9070,9070,9070,9070,0
20240328,163100,5039148940,9070,9070,9070,9070,0
20240328,163000,5039148940,9070,9070,9070,9070,0
20240328,162900,5039148940,9070,9070,9070,9070,0
20240328,162800,5039148940,9070,9070,9070,9070,0
20240328,162700,5039148940,9070,9070,9070,9070,0
20240328,162600,5039148940,9070,9070,9070,9070,0
20240328,162500,5039148940,9070,9070,9070,9070,0
20240328,162400,5039148940,9070,9070,9070,9070,0
20240328,162300,5039148940,9070,9070,9070,9070,0
20240328,162200,5039148940,9070,9070,9070,9070,0
20240328,162100,5039148940,9070,9070,9070,9070,0
20240328,162000,5039148940,9070,9070,9070,9070,0
20240328,161900,5039148940,9070,9070,9070,9070,0
20240328,161800,5039148940,9070,9070,9070,9070,0
20240328,161700,5039148940,9070,9070,9070,9070,13398
20240328,161600,5039148940,9070,9070,9070,9070,0
20240328,161500,5039148940,9070,9070,9070,9070,0
20240328,161400,5039148940,9070,9070,9070,9070,0
20240328,161300,5039148940,9070,9070,9070,9070,0
20240328,161200,5039148940,9070,9070,9070,9070,0
20240328,161100,5039148940,9070,9070,9070,9070,0
20240328,161000,5039148940,9070,9070,9070,9070,0
20240328,160900,5039148940,9070,9070,9070,9070,0
20240328,160800,5039148940,9070,9070,9070,9070,0
20240328,160700,5039148940,9070,9070,9070,9070,0
20240328,160600,5039148940,9070,9070,9070,9070,0
20240328,160500,5039148940,9070,9070,9070,9070,0
20240328,160400,5039148940,9070,9070,9070,9070,0
20240328,160300,5039148940,9070,9070,9070,9070,0
20240328,160200,5039148940,9070,9070,9070,9070,0
20240328,160100,5039148940,9070,9070,9070,9070,0
20240328,160000,5039148940,9070,9070,9070,9070,0
20240328,155900,5039148940,9070,9070,9070,9070,0
20240328,155800,5039148940,9070,9070,9070,9070,0
20240328,155700,5039148940,9070,9070,9070,9070,0
20240328,155600,5039148940,9070,9070,9070,9070,0
20240328,155500,5039148940,9070,9070,9070,9070,0
20240328,155400,5039148940,9070,9070,9070,9070,0
20240328,155300,5039148940,9070,9070,9070,9070,0
20240328,155200,5039148940,9070,9070,9070,9070,0
20240328,155100,5039148940,9070,9070,9070,9070,0
20240328,155000,5039148940,9070,9070,9070,9070,0
20240328,154900,5039148940,9070,9070,9070,9070,0
20240328,154800,5039148940,9070,9070,9070,9070,0
20240328,154700,5039148940,9070,9070,9070,9070,13398
20240328,154600,5039148940,9070,9070,9070,9070,0
20240328,154500,5039148940,9070,9070,9070,9070,0
20240328,154400,5039148940,9070,9070,9070,9070,0
20240328,154300,5039148940,9070,9070,9070,9070,0
20240328,154200,5039148940,9070,9070,9070,9070,0
20240328,154100,5039148940,9070,9070,9070,9070,0
20240328,154000,5039148940,9070,9070,9070,9070,0
20240328,153900,5039148940,9070,9070,9070,9070,0
20240328,153800,5039148940,9070,9070,9070,9070,0
20240328,153700,5039148940,9070,9070,9070,9070,0
20240328,153600,5039148940,9070,9070,9070,9070,0
20240328,153500,5039148940,9070,9070,9070,9070,0
20240328,153400,5039148940,9070,9070,9070,9070,0
20240328,153300,5039148940,9070,9070,9070,9070,0
20240328,153200,5039148940,9070,9070,9070,9070,0
20240328,153100,5039148940,9070,9070,9070,9070,0
20240328,153000,5039148940,9070,9070,9070,9070,13398
20240328,152900,4917629080,9040,9040,9040,9040,0
20240328,152800,4917629080,9040,9040,9040,9040,0
20240328,152700,4917629080,9040,9040,9040,9040,0
20240328,152600,4917629080,9040,9040,9040,9040,0
20240328,152500,4917629080,9040,9040,9040,9040,0
20240328,152400,4917629080,9040,9040,9040,9040,0
20240328,152300,4917629080,9040,9040,9040,9040,0
20240328,152200,4917629080,9040,9040,9040,9040,0
20240328,152100,4917629080,9040,9040,9040,9040,0
20240328,152000,4917629080,9040,9040,9040,9040,0
20240328,151900,4917629080,9040,9030,9050,9030,2549
20240328,151800,4894574020,9030,9020,9030,9010,1022
20240328,151700,4885358060,9020,9020,9020,9010,1341
20240328,151600,4873262730,9010,9020,9020,9010,1164
20240328,151500,4862771650,9010,9020,9020,9010,993
20240328,151400,4853821790,9010,9020,9020,9010,233
20240328,151300,4851721330,9010,9010,9020,9000,1127
20240328,151200,4841569200,9010,9000,9010,8990,1434
20240328,151100,4828663360,9000,9000,9000,8980,743
20240328,151000,4821978250,8990,9000,9000,8990,2168
20240328,150900,4802487820,8990,8990,8990,8990,723
20240328,150800,4795988050,8990,8990,9000,8990,737
20240328,150700,4789362410,8990,8990,9000,8990,993
20240328,150600,4780432530,8990,8990,9000,8990,331
20240328,150500,4777455730,8990,9000,9000,8990,726
20240328,150400,4770922050,9000,9000,9010,9000,329
20240328,150300,4767961040,9000,9000,9000,9000,1378
20240328,150200,4755559040,9000,9000,9000,8990,13
20240328,150100,4755442140,9000,8990,9000,8990,754
20240328,150000,4748657840,9000,9000,9000,8990,217
20240328,145900,4746705240,9000,9000,9000,8990,501
20240328,145800,4742196450,9000,9000,9000,8990,214
20240328,145700,4740272450,9000,9000,9000,9000,318
20240328,145600,4737410450,9000,8990,9000,8990,551
20240328,145500,4732454560,9000,9000,9000,8990,416
20240328,145400,4728714420,9000,9020,9020,9000,931
20240328,145300,4720330760,9020,9020,9020,9010,923
20240328,145200,4712005450,9020,9020,9020,9010,436
20240328,145100,4708072780,9020,9020,9020,9010,49
20240328,145000,4707631270,9010,9000,9010,9000,1701
20240328,144900,4692309740,9000,9000,9000,8990,184
20240328,144800,4690655140,8990,9000,9000,8990,851
20240328,144700,4683000580,9010,9000,9010,9000,23
20240328,144600,4682793380,9010,9010,9010,9010,16
20240328,144500,4682649220,9000,9000,9000,9000,1427
20240328,144400,4669806220,8980,8980,8990,8980,600
20240328,144300,4664418140,8980,8980,8980,8980,378
20240328,144200,4661023700,8980,8990,9000,8980,4887
20240328,144100,4617074800,9000,8990,9000,8990,797
20240328,144000,4609909670,8980,8980,8980,8980,44
20240328,143900,4609514550,8980,8980,8980,8980,457
20240328,143800,4605410690,8980,8990,8990,8980,912
20240328,143700,4597212820,8990,8980,8990,8980,185
20240328,143600,4595551510,8980,8990,9000,8980,267
20240328,143500,4593152190,8980,8990,8990,8980,2323
20240328,143400,4572287960,8990,8990,9010,8990,292
20240328,143300,4569662860,8990,9010,9010,8990,534
20240328,143200,4564862100,9010,9000,9010,9000,227
20240328,143100,4562819060,9000,8990,9000,8990,342
20240328,143000,4559742060,9000,9010,9020,9000,952
20240328,142900,4551165790,9020,9010,9020,9010,804
20240328,142800,4543921720,9010,8990,9010,8990,1793
20240328,142700,4527783420,8990,8990,8990,8990,0
20240328,142600,4527783420,8990,8990,8990,8990,80
20240328,142500,4527064220,8970,8980,8980,8970,1005
20240328,142400,4518046930,8990,8990,8990,8970,2573
20240328,142300,4494919550,8990,8990,8990,8980,757
20240328,142200,4488114140,8990,8980,8990,8980,240
20240328,142100,4485958930,8980,8980,8980,8970,303
20240328,142000,4483238000,8970,8970,8970,8970,371
20240328,141900,4479910130,8980,8980,8980,8970,145
20240328,141800,4478608170,8970,8990,8990,8970,769
20240328,141700,4471709570,8980,8980,8990,8970,1202
20240328,141600,4460920360,8990,8990,8990,8980,404
20240328,141500,4457290860,8990,8990,8990,8990,12
20240328,141400,4457182980,9000,8990,9000,8970,594
20240328,141300,4451846240,8990,8970,8990,8970,577
20240328,141200,4446668950,8970,8960,8970,8960,219
20240328,141100,4444705220,8970,8970,8980,8970,1132
20240328,141000,4434551080,8980,8970,8980,8970,1624
20240328,140900,4419983790,8970,8980,8990,8970,237
20240328,140800,4417855530,8980,8980,8980,8970,1100
20240328,140700,4407986810,8970,8990,9000,8970,3449
20240328,140600,4377016240,9000,8990,9010,8980,428
20240328,140500,4373170620,8980,9010,9020,8980,2030
20240328,140400,4354918860,9010,8990,9010,8990,291
20240328,140300,4352300350,9000,8980,9000,8980,986
20240328,140200,4343435860,8990,9000,9000,8990,2174
20240328,140100,4323891580,8990,8990,8990,8990,674
20240328,140000,4317832320,8990,8990,8990,8990,496
20240328,135900,4313373280,8990,8980,9000,8980,2053
20240328,135800,4294928860,8980,8990,9000,8980,2866
20240328,135700,4269189230,8990,8990,9000,8980,1820
20240328,135600,4252835240,8990,9000,9000,8990,1000
20240328,135500,4243836280,9000,8990,9000,8990,431
20240328,135400,4239959110,8980,8970,8980,8970,2543
20240328,135300,4217132850,8980,9020,9020,8980,13111
20240328,135200,4099176780,9020,9010,9020,9000,1273
20240328,135100,4087709360,9000,9020,9040,9000,9016
20240328,135000,4006527410,9050,9070,9070,9020,2145
20240328,134900,3987164440,9030,9030,9040,9030,1053
20240328,134800,3977647420,9040,9030,9040,9030,765
20240328,134700,3970737920,9030,9040,9060,9030,198
20240328,134600,3968947990,9060,9060,9070,9040,5035
20240328,134500,3923396820,9060,9070,9070,9060,1093
20240328,134400,3913492480,9070,9070,9070,9060,641
20240328,134300,3907682610,9060,9050,9060,9050,1324
20240328,134200,3895699070,9050,9060,9060,9050,496
20240328,134100,3891209210,9060,9070,9070,9060,76
20240328,134000,3890520540,9070,9050,9070,9050,150
20240328,133900,3889162740,9070,9050,9070,9040,1785
20240328,133800,3873007630,9050,9060,9060,9050,184
20240328,133700,3871341900,9060,9050,9060,9040,1211
20240328,133600,3860388730,9050,9050,9080,9040,50
20240328,133500,3859936290,9030,9080,9080,9030,651
20240328,133400,3854047040,9050,9050,9050,9030,2701
20240328,133300,3829636150,9080,9090,9090,9030,949
20240328,133200,3821051670,9050,9090,9090,9050,3923
20240328,133100,3785510630,9080,9080,9100,9080,637
20240328,133000,3779718080,9080,9070,9100,9070,632
20240328,132900,3773973470,9110,9060,9110,9060,2032
20240328,132800,3755521880,9060,9050,9060,9030,372
20240328,132700,3752156780,9050,9040,9050,9020,9214
20240328,132600,3669005760,9040,9060,9070,9040,8140
20240328,132500,3595328120,9060,9070,9100,9050,4257
20240328,132400,3556748670,9110,9100,9110,9070,5952
20240328,132300,3502653700,9110,9140,9140,9100,1900
20240328,132200,3485351320,9130,9140,9150,9110,10245
20240328,132100,3391876920,9150,9150,9150,9130,3969
20240328,132000,3355574970,9150,9150,9160,9140,1717
20240328,131900,3339863140,9150,9150,9160,9140,2664
20240328,131800,3315474040,9160,9110,9160,9110,10423
20240328,131700,3220207090,9110,9150,9150,9090,3932
20240328,131600,3184247130,9140,9100,9150,9080,5933
20240328,131500,3130183700,9080,9130,9130,9070,13716
20240328,131400,3005343050,9130,9170,9170,9110,16278
20240328,131300,2856365590,9170,9130,9170,9130,9216
20240328,131200,2772104350,9120,9100,9120,9090,5964
20240328,131100,2717789070,9100,9100,9110,9080,3070
20240328,131000,2689871320,9100,9080,9100,9080,8575
20240328,130900,2611887360,9090,9070,9090,9070,3987
20240328,130800,2575694270,9070,9050,9070,9050,2350
20240328,130700,2554401450,9060,9040,9060,9040,1541
20240328,130600,2540463340,9030,9030,9030,9020,509
20240328,130500,2535870070,9030,9030,9040,9030,550
20240328,130400,2530902560,9040,9040,9040,9040,492
20240328,130300,2526454880,9040,9020,9040,9000,4142
20240328,130200,2489127330,9040,9050,9050,9020,2643
20240328,130100,2465252530,9040,9040,9050,9030,1134
20240328,130000,2455001330,9050,9070,9070,9040,2772
20240328,125900,2429897880,9060,9060,9070,9050,1958
20240328,125800,2412166750,9050,9050,9060,9050,875
20240328,125700,2404247640,9060,9050,9080,9050,8118
20240328,125600,2330653770,9050,9050,9050,9030,2949
20240328,125500,2303972620,9050,9040,9050,9040,1196
20240328,125400,2293149910,9040,9000,9040,9000,5658
20240328,125300,2242048550,9010,8990,9010,8990,572
20240328,125200,2236906130,8990,9010,9020,8990,55
20240328,125100,2236411540,9020,9010,9020,8990,752
20240328,125000,2229649960,9010,9010,9020,8990,3538
20240328,124900,2197821340,9010,9020,9020,9010,242
20240328,124800,2195640830,9020,9030,9030,9010,2200
20240328,124700,2175807070,9030,9020,9030,9010,263
20240328,124600,2173432300,9030,9040,9040,9020,1168
20240328,124500,2162883930,9040,9020,9040,9020,1790
20240328,124400,2146728710,9020,9010,9020,9010,1029
20240328,124300,2137456870,9010,9010,9010,9010,451
20240328,124200,2133393360,9010,9020,9030,9010,1105
20240328,124100,2123435220,9020,9030,9030,9020,270
20240328,124000,2120999680,9020,9030,9040,9020,1431
20240328,123900,2108083870,9040,9030,9040,9030,5378
20240328,123800,2059470630,9030,9030,9030,9020,1165
20240328,123700,2048951990,9020,9020,9020,9010,1623
20240328,123600,2034312560,9020,9010,9020,9010,350
20240328,123500,2031158820,9010,9010,9010,9010,2263
20240328,123400,2010769190,9000,9000,9010,9000,536
20240328,123300,2005944750,9000,9000,9000,9000,218
20240328,123200,2003982750,9000,9000,9010,9000,1234
20240328,123100,1992876670,9000,8980,9000,8980,316
20240328,123000,1990032970,8970,8980,9000,8970,951
20240328,122900,1981502140,8990,9000,9000,8990,133
20240328,122800,1980306390,8990,8980,8990,8970,62
20240328,122700,1979749400,8980,8980,8980,8980,281
20240328,122600,1977226020,8990,9000,9000,8990,110
20240328,122500,1976237110,9000,9000,9000,8980,148
20240328,122400,1974907370,9000,9000,9000,9000,107
20240328,122300,1973944370,9000,9000,9000,9000,3
20240328,122200,1973917370,8980,8980,9000,8980,21
20240328,122100,1973728770,8970,8990,9000,8970,1586
20240328,122000,1959472930,9000,8970,9000,8970,2520
20240328,121900,1936809350,8970,8970,8980,8970,242
20240328,121800,1934638580,8960,8970,8970,8960,1229
20240328,121700,1923614470,8970,8970,8970,8970,1570
20240328,121600,1909531570,8970,8970,8970,8970,0
20240328,121500,1909531570,8970,8970,8970,8970,600
20240328,121400,1904149570,8970,8970,8970,8970,0
20240328,121300,1904149570,8970,8970,8970,8970,236
20240328,121200,1902032650,8970,8970,8970,8970,20
20240328,121100,1901853250,8960,8990,8990,8960,1312
20240328,121000,1890082430,8990,9000,9000,8990,767
20240328,120900,1883184100,9000,9000,9000,9000,147
20240328,120800,1881861100,9000,9000,9000,9000,31
20240328,120700,1881582100,9000,9000,9000,9000,991
20240328,120600,1872663100,8990,9000,9000,8990,64
20240328,120500,1872087200,9000,9000,9000,9000,133
20240328,120400,1870890200,9000,8990,9000,8990,182
20240328,120300,1869254010,8990,8990,8990,8990,125
20240328,120200,1868130260,8990,8980,8990,8970,510
20240328,120100,1863548710,8980,8980,8980,8980,156
20240328,120000,1862147830,8970,8970,8970,8970,700
20240328,115900,1855868830,8970,8980,8980,8970,1011
20240328,115800,1846790060,8980,8980,8980,8980,0
20240328,115700,1846790060,8980,8980,8980,8980,163
20240328,115600,1845326320,8990,8990,8990,8980,87
20240328,115500,1844544650,8990,8980,8990,8980,163
20240328,115400,1843080610,8980,8990,8990,8980,234
20240328,115300,1840977740,8990,8990,8990,8980,1570
20240328,115200,1826864000,8980,8990,8990,8980,434
20240328,115100,1822963670,8990,8990,8990,8990,109
20240328,115000,1821983760,8990,8980,8990,8970,382
20240328,114900,1818553460,8970,8970,8970,8970,1
20240328,114800,1818544490,8970,8970,8970,8970,51
20240328,114700,1818087020,8970,8970,8970,8970,95
20240328,114600,1817234870,8970,8970,8970,8970,2
20240328,114500,1817216930,8970,8970,8970,8970,1359
20240328,114400,1805026700,8970,8980,8980,8970,27
20240328,114300,1804784360,8980,8980,8980,8980,100
20240328,114200,1803886360,8980,8990,8990,8980,221
20240328,114100,1801901680,8990,8990,8990,8990,164
20240328,114000,1800427320,8990,8990,8990,8980,135
20240328,113900,1799213970,8980,8980,8980,8980,168
20240328,113800,1797705330,8970,8970,8970,8970,1068
20240328,113700,1788125370,8970,8970,8970,8970,4
20240328,113600,1788089490,8970,8950,8970,8950,576
20240328,113500,1782933770,8960,8960,8960,8960,31
20240328,113400,1782656010,8960,8950,8960,8950,29
20240328,113300,1782396410,8950,8960,8960,8950,3382
20240328,113200,1752127490,8960,8960,8970,8960,815
20240328,113100,1744825020,8970,8960,8970,8960,55
20240328,113000,1744331870,8960,8970,8970,8960,485
20240328,112900,1739982430,8970,8990,8990,8970,200
20240328,112800,1738188030,8990,8990,8990,8990,15
20240328,112700,1738053180,8990,8960,8990,8960,963
20240328,112600,1729398970,8990,8950,8990,8950,812
20240328,112500,1722110510,8950,8960,8970,8950,509
20240328,112400,1717550130,8960,8970,8970,8960,1650
20240328,112300,1702766010,8970,8960,8970,8960,104
20240328,112200,1701834130,8960,8970,8970,8960,115
20240328,112100,1700803670,8970,8970,8970,8960,348
20240328,112000,1697684110,8970,8970,8980,8970,1942
20240328,111900,1680264360,8970,8970,8980,8970,83
20240328,111800,1679519810,8980,8970,8980,8970,60
20240328,111700,1678981510,8980,8980,8980,8980,9
20240328,111600,1678900690,8970,8970,8970,8970,794
20240328,111500,1671778510,8970,8970,8970,8960,98
20240328,111400,1670899970,8970,8970,8970,8960,204
20240328,111300,1669070980,8970,8970,8970,8970,931
20240328,111200,1660719910,8970,8970,8970,8970,330
20240328,111100,1657759810,8980,8980,8980,8980,615
20240328,111000,1652237110,8990,8990,8990,8990,120
20240328,110900,1651158310,8990,8990,8990,8990,209
20240328,110800,1649279400,8990,8990,8990,8990,4
20240328,110700,1649243440,8990,8980,8990,8980,1058
20240328,110600,1639742300,8980,8980,9000,8980,1146
20240328,110500,1629451020,8980,8980,8980,8980,160
20240328,110400,1628014220,8980,8970,9000,8970,179
20240328,110300,1626405630,8970,8980,8980,8970,271
20240328,110200,1623973450,8980,8990,8990,8980,90
20240328,110100,1623164580,8980,8980,8990,8980,174
20240328,110000,1621601820,8980,8990,8990,8980,186
20240328,105900,1619931530,8990,8990,8990,8990,731
20240328,105800,1613359840,9000,9000,9000,9000,5
20240328,105700,1613314840,9000,9000,9000,8990,85
20240328,105600,1612549850,9000,9000,9000,9000,300
20240328,105500,1609849850,8990,8990,8990,8990,50
20240328,105400,1609400350,9000,9000,9000,8990,231
20240328,105300,1607321720,8990,9000,9000,8990,71
20240328,105200,1606683410,8990,8990,8990,8990,2
20240328,105100,1606665430,9000,8990,9000,8980,172
20240328,105000,1605120140,8990,9010,9010,8990,1872
20240328,104900,1588289570,9010,8980,9010,8980,572
20240328,104800,1583136470,9010,9010,9010,9010,55
20240328,104700,1582640920,9010,8980,9010,8980,3880
20240328,104600,1547733510,8980,8970,8980,8970,271
20240328,104500,1545301940,8970,8990,8990,8970,252
20240328,104400,1543038990,8980,8990,8990,8980,230
20240328,104300,1540971390,8990,8980,8990,8970,1289
20240328,104200,1529395920,8980,8980,8980,8980,16
20240328,104100,1529252240,8980,8950,8980,8950,696
20240328,104000,1523002400,8950,8950,8950,8950,207
20240328,103900,1521149750,8950,8960,8960,8950,3162
20240328,103800,1492848290,8970,8950,8970,8950,324
20240328,103700,1489944020,8950,8960,8960,8950,105
20240328,103600,1489004070,8960,8960,8960,8960,336
20240328,103500,1485993510,8960,8950,8960,8950,884
20240328,103400,1478077680,8950,8940,8950,8940,331
20240328,103300,1475117260,8950,8950,8950,8950,3
20240328,103200,1475090410,8950,8960,8960,8930,2636
20240328,103100,1451511240,8960,8950,8960,8950,163
20240328,103000,1450052190,8950,8950,8950,8950,310
20240328,102900,1447277690,8950,8940,8950,8940,418
20240328,102800,1443539770,8930,8950,8950,8930,250
20240328,102700,1441305810,8950,8940,8950,8940,782
20240328,102600,1434312430,8950,8940,8950,8940,1211
20240328,102500,1423479210,8940,8960,8960,8940,1815
20240328,102400,1407249440,8960,8950,8960,8950,40
20240328,102300,1406891210,8940,8930,8940,8930,1084
20240328,102200,1397201590,8930,8930,8930,8920,554
20240328,102100,1392255470,8930,8920,8930,8920,885
20240328,102000,1384354420,8920,8930,8930,8920,776
20240328,101900,1377426740,8930,8930,8930,8920,933
20240328,101800,1369103050,8930,8930,8930,8920,433
20240328,101700,1365236830,8940,8930,8940,8930,1596
20240328,101600,1350982520,8920,8930,8930,8920,2112
20240328,101500,1332124820,8940,8940,8940,8930,932
20240328,101400,1323797100,8940,8930,8940,8930,2585
20240328,101300,1300712930,8930,8930,8940,8930,1038
20240328,101200,1291441080,8930,8930,8930,8930,4107
20240328,101100,1254765570,8930,8940,8940,8930,2196
20240328,101000,1235139630,8940,8950,8960,8940,1202
20240328,100900,1224385700,8950,8960,8960,8950,583
20240328,100800,1219166030,8950,8960,8960,8950,2745
20240328,100700,1194586070,8960,8970,8970,8960,1849
20240328,100600,1178014020,8970,8970,8980,8960,133
20240328,100500,1176820960,8970,8980,8980,8970,713
20240328,100400,1170423640,8980,8970,8980,8970,371
20240328,100300,1167094500,8970,8980,8980,8970,242
20240328,100200,1164921400,8980,8980,8980,8970,103
20240328,100100,1163996560,8980,8970,8980,8970,559
20240328,100000,1158981610,8980,8990,8990,8980,932
20240328,095900,1150612070,8990,8990,8990,8990,440
20240328,095800,1146656470,8990,9000,9000,8990,30
20240328,095700,1146386480,9000,9020,9020,8990,445
20240328,095600,1142382360,9020,9040,9040,9020,665
20240328,095500,1136382190,9020,9000,9030,9000,2925
20240328,095400,1110007190,9000,9000,9000,9000,982
20240328,095300,1101169190,9000,9000,9000,8980,1420
20240328,095200,1088416990,9000,8980,9000,8980,455
20240328,095100,1084326770,8990,8970,8990,8950,3095
20240328,095000,1056576180,8970,8980,8990,8970,1788
20240328,094900,1040520850,8980,8990,8990,8980,78
20240328,094800,1039820120,8990,9000,9000,8980,902
20240328,094700,1031709290,9000,8990,9000,8980,736
20240328,094600,1025089470,8990,9000,9000,8990,86
20240328,094500,1024315620,8990,9000,9010,8990,1108
20240328,094400,1014345140,9010,9020,9020,9010,789
20240328,094300,1007233090,9020,9010,9030,9000,88
20240328,094200,1006439500,9040,9040,9040,8960,8178
20240328,094100,932735670,9040,9050,9050,9040,1826
20240328,094000,916220090,9060,9060,9060,9050,1187
20240328,093900,905468790,9060,9050,9070,9050,2243
20240328,093800,885147370,9050,9020,9070,9020,5128
20240328,093700,838788030,9020,9020,9030,9020,2039
20240328,093600,820389950,9020,9020,9020,9020,2178
20240328,093500,800744390,9020,9000,9020,9000,224
20240328,093400,798726100,9000,9010,9020,9000,1656
20240328,093300,783805570,9000,9000,9000,9000,207
20240328,093200,781942570,9000,9000,9010,9000,528
20240328,093100,777190540,9000,9000,9010,9000,1059
20240328,093000,767659420,8990,9000,9010,8990,393
20240328,092900,764122720,9000,9010,9010,9000,1560
20240328,092800,750081430,9010,9020,9020,9010,1040
20240328,092700,740710390,9020,8990,9020,8990,2706
20240328,092600,716331750,8990,8970,8990,8970,1657
20240328,092500,701440400,8970,8960,8970,8950,467
20240328,092400,697254710,8960,8970,8970,8940,946
20240328,092300,688791500,8970,8970,8970,8970,174
20240328,092200,687230720,8970,8950,8970,8940,905
20240328,092100,679132850,8940,8940,8950,8940,1233
20240328,092000,668106930,8950,8950,8950,8940,533
20240328,091900,663340630,8940,8950,8950,8940,432
20240328,091800,659475230,8970,8930,8990,8930,3642
20240328,091700,626794470,8930,8970,8970,8930,16760
20240328,091600,477083600,8970,8980,8980,8970,489
20240328,091500,472693380,8980,8970,8980,8970,1562
20240328,091400,458678810,8960,8980,8980,8960,665
20240328,091300,452714570,8990,9010,9010,8990,1724
20240328,091200,437202750,9010,9010,9020,9010,1629
20240328,091100,422523410,9010,8990,9010,8920,3438
20240328,091000,391745760,8980,8990,9020,8970,5819
20240328,090900,339352800,8990,8970,8990,8970,838
20240328,090800,331826660,8950,8960,8980,8940,1924
20240328,090700,314601190,8970,8970,8980,8960,580
20240328,090600,309395000,8970,8940,8970,8940,585
20240328,090500,304165040,8940,8950,8950,8930,394
20240328,090400,300642630,8930,8940,9000,8930,4593
20240328,090300,259515480,8940,8970,8990,8940,4262
20240328,090200,221370030,8970,8980,9000,8960,3134
20240328,090100,193264910,8980,9010,9010,8960,12567
20240328,090000,80393590,8980,8990,9050,8980,8912