stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192700,4742547510,9350,9350,9350,9350,6645
20240322,192600,4742547510,9350,9350,9350,9350,0
20240322,192500,4742547510,9350,9350,9350,9350,0
20240322,192400,4742547510,9350,9350,9350,9350,0
20240322,192300,4742547510,9350,9350,9350,9350,0
20240322,192200,4742547510,9350,9350,9350,9350,0
20240322,192100,4742547510,9350,9350,9350,9350,0
20240322,192000,4742547510,9350,9350,9350,9350,0
20240322,191900,4742547510,9350,9350,9350,9350,0
20240322,191800,4742547510,9350,9350,9350,9350,0
20240322,191700,4742547510,9350,9350,9350,9350,0
20240322,191600,4742547510,9350,9350,9350,9350,0
20240322,191500,4742547510,9350,9350,9350,9350,0
20240322,191400,4742547510,9350,9350,9350,9350,0
20240322,191300,4742547510,9350,9350,9350,9350,0
20240322,191200,4742547510,9350,9350,9350,9350,0
20240322,191100,4742547510,9350,9350,9350,9350,0
20240322,191000,4742547510,9350,9350,9350,9350,0
20240322,190900,4742547510,9350,9350,9350,9350,0
20240322,190800,4742547510,9350,9350,9350,9350,0
20240322,190700,4742547510,9350,9350,9350,9350,0
20240322,190600,4742547510,9350,9350,9350,9350,0
20240322,190500,4742547510,9350,9350,9350,9350,0
20240322,190400,4742547510,9350,9350,9350,9350,0
20240322,190300,4742547510,9350,9350,9350,9350,0
20240322,190200,4742547510,9350,9350,9350,9350,0
20240322,190100,4742547510,9350,9350,9350,9350,0
20240322,190000,4742547510,9350,9350,9350,9350,0
20240322,185900,4742547510,9350,9350,9350,9350,0
20240322,185800,4742547510,9350,9350,9350,9350,0
20240322,185700,4742547510,9350,9350,9350,9350,6645
20240322,185600,4742547510,9350,9350,9350,9350,0
20240322,185500,4742547510,9350,9350,9350,9350,0
20240322,185400,4742547510,9350,9350,9350,9350,0
20240322,185300,4742547510,9350,9350,9350,9350,0
20240322,185200,4742547510,9350,9350,9350,9350,0
20240322,185100,4742547510,9350,9350,9350,9350,0
20240322,185000,4742547510,9350,9350,9350,9350,0
20240322,184900,4742547510,9350,9350,9350,9350,0
20240322,184800,4742547510,9350,9350,9350,9350,0
20240322,184700,4742547510,9350,9350,9350,9350,0
20240322,184600,4742547510,9350,9350,9350,9350,0
20240322,184500,4742547510,9350,9350,9350,9350,0
20240322,184400,4742547510,9350,9350,9350,9350,0
20240322,184300,4742547510,9350,9350,9350,9350,0
20240322,184200,4742547510,9350,9350,9350,9350,0
20240322,184100,4742547510,9350,9350,9350,9350,0
20240322,184000,4742547510,9350,9350,9350,9350,0
20240322,183900,4742547510,9350,9350,9350,9350,0
20240322,183800,4742547510,9350,9350,9350,9350,0
20240322,183700,4742547510,9350,9350,9350,9350,0
20240322,183600,4742547510,9350,9350,9350,9350,0
20240322,183500,4742547510,9350,9350,9350,9350,0
20240322,183400,4742547510,9350,9350,9350,9350,0
20240322,183300,4742547510,9350,9350,9350,9350,0
20240322,183200,4742547510,9350,9350,9350,9350,0
20240322,183100,4742547510,9350,9350,9350,9350,0
20240322,183000,4742547510,9350,9350,9350,9350,0
20240322,182900,4742547510,9350,9350,9350,9350,0
20240322,182800,4742547510,9350,9350,9350,9350,0
20240322,182700,4742547510,9350,9350,9350,9350,6645
20240322,182600,4742547510,9350,9350,9350,9350,0
20240322,182500,4742547510,9350,9350,9350,9350,0
20240322,182400,4742547510,9350,9350,9350,9350,0
20240322,182300,4742547510,9350,9350,9350,9350,0
20240322,182200,4742547510,9350,9350,9350,9350,0
20240322,182100,4742547510,9350,9350,9350,9350,0
20240322,182000,4742547510,9350,9350,9350,9350,0
20240322,181900,4742547510,9350,9350,9350,9350,0
20240322,181800,4742547510,9350,9350,9350,9350,0
20240322,181700,4742547510,9350,9350,9350,9350,0
20240322,181600,4742547510,9350,9350,9350,9350,0
20240322,181500,4742547510,9350,9350,9350,9350,0
20240322,181400,4742547510,9350,9350,9350,9350,0
20240322,181300,4742547510,9350,9350,9350,9350,0
20240322,181200,4742547510,9350,9350,9350,9350,0
20240322,181100,4742547510,9350,9350,9350,9350,0
20240322,181000,4742547510,9350,9350,9350,9350,0
20240322,180900,4742547510,9350,9350,9350,9350,0
20240322,180800,4742547510,9350,9350,9350,9350,0
20240322,180700,4742547510,9350,9350,9350,9350,0
20240322,180600,4742547510,9350,9350,9350,9350,0
20240322,180500,4742547510,9350,9350,9350,9350,0
20240322,180400,4742547510,9350,9350,9350,9350,0
20240322,180300,4742547510,9350,9350,9350,9350,0
20240322,180200,4742547510,9350,9350,9350,9350,0
20240322,180100,4742547510,9350,9350,9350,9350,0
20240322,180000,4742547510,9350,9350,9350,9350,0
20240322,175900,4742547510,9350,9350,9350,9350,0
20240322,175800,4742547510,9350,9350,9350,9350,0
20240322,175700,4742547510,9350,9350,9350,9350,6645
20240322,175600,4742547510,9350,9350,9350,9350,0
20240322,175500,4742547510,9350,9350,9350,9350,0
20240322,175400,4742547510,9350,9350,9350,9350,0
20240322,175300,4742547510,9350,9350,9350,9350,0
20240322,175200,4742547510,9350,9350,9350,9350,0
20240322,175100,4742547510,9350,9350,9350,9350,0
20240322,175000,4742547510,9350,9350,9350,9350,0
20240322,174900,4742547510,9350,9350,9350,9350,0
20240322,174800,4742547510,9350,9350,9350,9350,0
20240322,174700,4742547510,9350,9350,9350,9350,0
20240322,174600,4742547510,9350,9350,9350,9350,0
20240322,174500,4742547510,9350,9350,9350,9350,0
20240322,174400,4742547510,9350,9350,9350,9350,0
20240322,174300,4742547510,9350,9350,9350,9350,0
20240322,174200,4742547510,9350,9350,9350,9350,0
20240322,174100,4742547510,9350,9350,9350,9350,0
20240322,174000,4742547510,9350,9350,9350,9350,0
20240322,173900,4742547510,9350,9350,9350,9350,0
20240322,173800,4742547510,9350,9350,9350,9350,0
20240322,173700,4742547510,9350,9350,9350,9350,0
20240322,173600,4742547510,9350,9350,9350,9350,0
20240322,173500,4742547510,9350,9350,9350,9350,0
20240322,173400,4742547510,9350,9350,9350,9350,0
20240322,173300,4742547510,9350,9350,9350,9350,0
20240322,173200,4742547510,9350,9350,9350,9350,0
20240322,173100,4742547510,9350,9350,9350,9350,0
20240322,173000,4742547510,9350,9350,9350,9350,0
20240322,172900,4742547510,9350,9350,9350,9350,0
20240322,172800,4742547510,9350,9350,9350,9350,0
20240322,172700,4742547510,9350,9350,9350,9350,6645
20240322,172600,4742547510,9350,9350,9350,9350,0
20240322,172500,4742547510,9350,9350,9350,9350,0
20240322,172400,4742547510,9350,9350,9350,9350,0
20240322,172300,4742547510,9350,9350,9350,9350,0
20240322,172200,4742547510,9350,9350,9350,9350,0
20240322,172100,4742547510,9350,9350,9350,9350,0
20240322,172000,4742547510,9350,9350,9350,9350,0
20240322,171900,4742547510,9350,9350,9350,9350,0
20240322,171800,4742547510,9350,9350,9350,9350,0
20240322,171700,4742547510,9350,9350,9350,9350,0
20240322,171600,4742547510,9350,9350,9350,9350,0
20240322,171500,4742547510,9350,9350,9350,9350,0
20240322,171400,4742547510,9350,9350,9350,9350,0
20240322,171300,4742547510,9350,9350,9350,9350,0
20240322,171200,4742547510,9350,9350,9350,9350,0
20240322,171100,4742547510,9350,9350,9350,9350,0
20240322,171000,4742547510,9350,9350,9350,9350,0
20240322,170900,4742547510,9350,9350,9350,9350,0
20240322,170800,4742547510,9350,9350,9350,9350,0
20240322,170700,4742547510,9350,9350,9350,9350,0
20240322,170600,4742547510,9350,9350,9350,9350,0
20240322,170500,4742547510,9350,9350,9350,9350,0
20240322,170400,4742547510,9350,9350,9350,9350,0
20240322,170300,4742547510,9350,9350,9350,9350,0
20240322,170200,4742547510,9350,9350,9350,9350,0
20240322,170100,4742547510,9350,9350,9350,9350,0
20240322,170000,4742547510,9350,9350,9350,9350,0
20240322,165900,4742547510,9350,9350,9350,9350,0
20240322,165800,4742547510,9350,9350,9350,9350,0
20240322,165700,4742547510,9350,9350,9350,9350,6645
20240322,165600,4742547510,9350,9350,9350,9350,0
20240322,165500,4742547510,9350,9350,9350,9350,0
20240322,165400,4742547510,9350,9350,9350,9350,0
20240322,165300,4742547510,9350,9350,9350,9350,0
20240322,165200,4742547510,9350,9350,9350,9350,0
20240322,165100,4742547510,9350,9350,9350,9350,0
20240322,165000,4742547510,9350,9350,9350,9350,0
20240322,164900,4742547510,9350,9350,9350,9350,0
20240322,164800,4742547510,9350,9350,9350,9350,0
20240322,164700,4742547510,9350,9350,9350,9350,0
20240322,164600,4742547510,9350,9350,9350,9350,0
20240322,164500,4742547510,9350,9350,9350,9350,0
20240322,164400,4742547510,9350,9350,9350,9350,0
20240322,164300,4742547510,9350,9350,9350,9350,0
20240322,164200,4742547510,9350,9350,9350,9350,0
20240322,164100,4742547510,9350,9350,9350,9350,0
20240322,164000,4742547510,9350,9350,9350,9350,0
20240322,163900,4742547510,9350,9350,9350,9350,0
20240322,163800,4742547510,9350,9350,9350,9350,0
20240322,163700,4742547510,9350,9350,9350,9350,0
20240322,163600,4742547510,9350,9350,9350,9350,0
20240322,163500,4742547510,9350,9350,9350,9350,0
20240322,163400,4742547510,9350,9350,9350,9350,0
20240322,163300,4742547510,9350,9350,9350,9350,0
20240322,163200,4742547510,9350,9350,9350,9350,0
20240322,163100,4742547510,9350,9350,9350,9350,0
20240322,163000,4742547510,9350,9350,9350,9350,0
20240322,162900,4742547510,9350,9350,9350,9350,0
20240322,162800,4742547510,9350,9350,9350,9350,0
20240322,162700,4742547510,9350,9350,9350,9350,6645
20240322,162600,4742547510,9350,9350,9350,9350,0
20240322,162500,4742547510,9350,9350,9350,9350,0
20240322,162400,4742547510,9350,9350,9350,9350,0
20240322,162300,4742547510,9350,9350,9350,9350,0
20240322,162200,4742547510,9350,9350,9350,9350,0
20240322,162100,4742547510,9350,9350,9350,9350,0
20240322,162000,4742547510,9350,9350,9350,9350,0
20240322,161900,4742547510,9350,9350,9350,9350,0
20240322,161800,4742547510,9350,9350,9350,9350,0
20240322,161700,4742547510,9350,9350,9350,9350,0
20240322,161600,4742547510,9350,9350,9350,9350,0
20240322,161500,4742547510,9350,9350,9350,9350,0
20240322,161400,4742547510,9350,9350,9350,9350,0
20240322,161300,4742547510,9350,9350,9350,9350,0
20240322,161200,4742547510,9350,9350,9350,9350,0
20240322,161100,4742547510,9350,9350,9350,9350,0
20240322,161000,4742547510,9350,9350,9350,9350,0
20240322,160900,4742547510,9350,9350,9350,9350,0
20240322,160800,4742547510,9350,9350,9350,9350,0
20240322,160700,4742547510,9350,9350,9350,9350,0
20240322,160600,4742547510,9350,9350,9350,9350,0
20240322,160500,4742547510,9350,9350,9350,9350,0
20240322,160400,4742547510,9350,9350,9350,9350,0
20240322,160300,4742547510,9350,9350,9350,9350,0
20240322,160200,4742547510,9350,9350,9350,9350,0
20240322,160100,4742547510,9350,9350,9350,9350,0
20240322,160000,4742547510,9350,9350,9350,9350,0
20240322,155900,4742547510,9350,9350,9350,9350,0
20240322,155800,4742547510,9350,9350,9350,9350,0
20240322,155700,4742547510,9350,9350,9350,9350,6645
20240322,155600,4742547510,9350,9350,9350,9350,0
20240322,155500,4742547510,9350,9350,9350,9350,0
20240322,155400,4742547510,9350,9350,9350,9350,0
20240322,155300,4742547510,9350,9350,9350,9350,0
20240322,155200,4742547510,9350,9350,9350,9350,0
20240322,155100,4742547510,9350,9350,9350,9350,0
20240322,155000,4742547510,9350,9350,9350,9350,0
20240322,154900,4742547510,9350,9350,9350,9350,0
20240322,154800,4742547510,9350,9350,9350,9350,0
20240322,154700,4742547510,9350,9350,9350,9350,0
20240322,154600,4742547510,9350,9350,9350,9350,0
20240322,154500,4742547510,9350,9350,9350,9350,0
20240322,154400,4742547510,9350,9350,9350,9350,0
20240322,154300,4742547510,9350,9350,9350,9350,0
20240322,154200,4742547510,9350,9350,9350,9350,0
20240322,154100,4742547510,9350,9350,9350,9350,0
20240322,154000,4742547510,9350,9350,9350,9350,0
20240322,153900,4742547510,9350,9350,9350,9350,0
20240322,153800,4742547510,9350,9350,9350,9350,0
20240322,153700,4742547510,9350,9350,9350,9350,0
20240322,153600,4742547510,9350,9350,9350,9350,0
20240322,153500,4742547510,9350,9350,9350,9350,0
20240322,153400,4742547510,9350,9350,9350,9350,0
20240322,153300,4742547510,9350,9350,9350,9350,0
20240322,153200,4742547510,9350,9350,9350,9350,0
20240322,153100,4742547510,9350,9350,9350,9350,0
20240322,153000,4742547510,9350,9350,9350,9350,6645
20240322,152900,4680416760,9330,9330,9330,9330,0
20240322,152800,4680416760,9330,9330,9330,9330,0
20240322,152700,4680416760,9330,9330,9330,9330,0
20240322,152600,4680416760,9330,9330,9330,9330,0
20240322,152500,4680416760,9330,9330,9330,9330,0
20240322,152400,4680416760,9330,9330,9330,9330,0
20240322,152300,4680416760,9330,9330,9330,9330,0
20240322,152200,4680416760,9330,9330,9330,9330,0
20240322,152100,4680416760,9330,9330,9330,9330,0
20240322,152000,4680416760,9330,9330,9330,9330,0
20240322,151900,4680416760,9330,9320,9330,9320,1771
20240322,151800,4663909000,9330,9330,9330,9320,4614
20240322,151700,4620905390,9330,9340,9340,9320,2009
20240322,151600,4602169740,9340,9330,9340,9330,247
20240322,151500,4599863760,9330,9340,9340,9330,874
20240322,151400,4591707420,9340,9340,9340,9330,328
20240322,151300,4588644020,9340,9330,9340,9320,728
20240322,151200,4581855880,9320,9320,9330,9320,1341
20240322,151100,4569351880,9330,9330,9330,9320,617
20240322,151000,4563597270,9330,9330,9340,9330,1138
20240322,150900,4552979080,9340,9340,9340,9340,443
20240322,150800,4548841460,9330,9330,9340,9320,1715
20240322,150700,4532845490,9330,9330,9330,9320,1813
20240322,150600,4515930250,9340,9330,9340,9330,109
20240322,150500,4514913180,9330,9330,9330,9330,1142
20240322,150400,4504258320,9330,9330,9330,9330,50
20240322,150300,4503791820,9330,9330,9340,9320,1370
20240322,150200,4491021180,9330,9330,9340,9320,3232
20240322,150100,4460866900,9340,9340,9340,9340,24
20240322,150000,4460642740,9340,9340,9350,9340,2068
20240322,145900,4441327610,9340,9350,9350,9340,380
20240322,145800,4437778100,9340,9360,9360,9340,1435
20240322,145700,4424361330,9350,9360,9360,9350,778
20240322,145600,4417079650,9370,9370,9380,9370,998
20240322,145500,4407728030,9370,9380,9380,9370,420
20240322,145400,4403792610,9360,9360,9380,9350,1292
20240322,145300,4391689640,9350,9360,9360,9350,115
20240322,145200,4390614240,9370,9340,9370,9330,2617
20240322,145100,4366151680,9340,9340,9350,9340,4975
20240322,145000,4319685170,9370,9360,9370,9340,2897
20240322,144900,4292623300,9340,9350,9370,9340,2080
20240322,144800,4273179240,9350,9350,9350,9340,544
20240322,144700,4268097010,9350,9360,9360,9350,185
20240322,144600,4266367240,9350,9360,9370,9350,205
20240322,144500,4264448290,9370,9340,9370,9340,41
20240322,144400,4264065320,9370,9350,9370,9340,110
20240322,144300,4263037310,9350,9350,9350,9350,27
20240322,144200,4262784860,9350,9350,9350,9350,3680
20240322,144100,4228376860,9350,9360,9360,9350,871
20240322,144000,4220225700,9360,9360,9360,9350,381
20240322,143900,4216662080,9350,9350,9360,9350,270
20240322,143800,4214137040,9360,9360,9360,9360,1396
20240322,143700,4201070480,9360,9370,9370,9360,36
20240322,143600,4200733510,9360,9360,9360,9360,316
20240322,143500,4197775750,9360,9380,9380,9360,63
20240322,143400,4197186030,9360,9360,9360,9360,112
20240322,143300,4196137710,9360,9360,9360,9360,289
20240322,143200,4193432670,9350,9360,9360,9350,262
20240322,143100,4190982350,9360,9360,9360,9360,41
20240322,143000,4190598590,9380,9380,9380,9380,75
20240322,142900,4189895090,9380,9380,9380,9360,1065
20240322,142800,4179907410,9380,9370,9380,9370,200
20240322,142700,4178031460,9350,9360,9360,9350,200
20240322,142600,4176161320,9360,9360,9360,9360,50
20240322,142500,4175693320,9360,9350,9390,9350,1825
20240322,142400,4158589190,9360,9350,9360,9350,75
20240322,142300,4157887920,9350,9350,9350,9350,25
20240322,142200,4157654170,9360,9350,9360,9350,226
20240322,142100,4155540070,9360,9350,9360,9350,32
20240322,142000,4155240670,9350,9350,9350,9350,238
20240322,141900,4153015370,9360,9360,9360,9360,232
20240322,141800,4150843850,9360,9360,9360,9360,153
20240322,141700,4149411770,9360,9360,9370,9360,126
20240322,141600,4148232400,9370,9370,9370,9360,38
20240322,141500,4147876440,9360,9360,9360,9360,166
20240322,141400,4146322680,9360,9350,9360,9340,503
20240322,141300,4141619260,9350,9350,9360,9350,2249
20240322,141200,4120587240,9350,9360,9360,9350,601
20240322,141100,4114967880,9360,9360,9360,9350,654
20240322,141000,4108851860,9360,9350,9360,9350,110
20240322,140900,4107822280,9360,9360,9360,9360,900
20240322,140800,4099398280,9360,9370,9370,9360,2560
20240322,140700,4075411960,9380,9370,9380,9370,503
20240322,140600,4070697190,9370,9370,9370,9370,310
20240322,140500,4067792490,9370,9380,9380,9370,97
20240322,140400,4066883330,9380,9380,9380,9370,827
20240322,140300,4059133410,9380,9370,9380,9370,474
20240322,140200,4054687720,9380,9370,9380,9370,100
20240322,140100,4053749820,9370,9380,9380,9370,196
20240322,140000,4051911840,9370,9370,9370,9370,180
20240322,135900,4050225240,9370,9370,9370,9360,140
20240322,135800,4048913460,9370,9380,9380,9370,656
20240322,135700,4042764050,9380,9380,9390,9370,381
20240322,135600,4039188140,9380,9370,9380,9370,1475
20240322,135500,4025353740,9370,9360,9370,9360,2911
20240322,135400,3998088210,9360,9350,9370,9350,102
20240322,135300,3997133380,9370,9360,9370,9360,224
20240322,135200,3995036710,9360,9370,9370,9360,336
20240322,135100,3991891330,9360,9370,9370,9360,126
20240322,135000,3990711910,9360,9350,9360,9350,855
20240322,134900,3982709390,9360,9360,9360,9350,229
20240322,134800,3980566930,9360,9370,9370,9360,110
20240322,134700,3979536950,9370,9360,9370,9350,110
20240322,134600,3978507970,9370,9360,9370,9360,145
20240322,134500,3977149880,9360,9370,9370,9360,240
20240322,134400,3974901180,9370,9360,9380,9350,77
20240322,134300,3974179960,9380,9370,9380,9360,451
20240322,134200,3969952580,9370,9370,9370,9360,351
20240322,134100,3966663870,9380,9370,9380,9370,208
20240322,134000,3964714830,9380,9360,9380,9360,3130
20240322,133900,3935391250,9360,9360,9360,9360,153
20240322,133800,3933959170,9340,9360,9360,9340,536
20240322,133700,3928951430,9360,9370,9370,9360,12
20240322,133600,3928839090,9350,9360,9370,9350,83
20240322,133500,3928062590,9370,9370,9370,9370,4
20240322,133400,3928025110,9350,9350,9370,9350,1771
20240322,133300,3911456930,9350,9340,9350,9340,477
20240322,133200,3907001730,9330,9340,9340,9330,1449
20240322,133100,3893482510,9330,9330,9330,9330,87
20240322,133000,3892670800,9330,9330,9330,9320,31
20240322,132900,3892381580,9320,9330,9330,9320,1677
20240322,132800,3876742930,9330,9320,9330,9320,10
20240322,132700,3876649710,9330,9330,9330,9330,35
20240322,132600,3876323160,9330,9330,9330,9320,1067
20240322,132500,3866376120,9330,9340,9340,9330,1294
20240322,132400,3854302950,9340,9330,9340,9330,82
20240322,132300,3853537190,9330,9330,9340,9330,1547
20240322,132200,3839088710,9330,9330,9330,9320,1529
20240322,132100,3824826120,9330,9330,9330,9330,596
20240322,132000,3819265440,9330,9340,9340,9330,809
20240322,131900,3811714470,9340,9340,9350,9330,1580
20240322,131800,3796965720,9340,9340,9340,9340,301
20240322,131700,3794154380,9330,9340,9340,9330,18
20240322,131600,3793986410,9330,9330,9340,9330,117
20240322,131500,3792894720,9330,9330,9330,9320,197
20240322,131400,3791058110,9330,9330,9330,9320,475
20240322,131300,3786626450,9320,9330,9330,9320,408
20240322,131200,3782823790,9330,9330,9330,9330,467
20240322,131100,3778466680,9330,9340,9340,9330,67
20240322,131000,3777841490,9320,9330,9330,9320,3452
20240322,130900,3745652340,9330,9350,9350,9330,51
20240322,130800,3745176490,9350,9350,9350,9350,19
20240322,130700,3744998840,9330,9350,9350,9330,245
20240322,130600,3742708440,9330,9340,9340,9330,287
20240322,130500,3740028740,9340,9350,9350,9340,705
20240322,130400,3733443930,9360,9360,9360,9360,1
20240322,130300,3733434570,9360,9360,9360,9360,151
20240322,130200,3732021210,9350,9360,9360,9350,366
20240322,130100,3728596100,9360,9350,9360,9350,86
20240322,130000,3727791990,9350,9340,9350,9340,294
20240322,125900,3725043430,9340,9340,9340,9330,1064
20240322,125800,3715114240,9340,9340,9340,9340,13
20240322,125700,3714992820,9340,9340,9350,9340,2932
20240322,125600,3687607930,9340,9350,9350,9340,638
20240322,125500,3681645600,9350,9350,9350,9350,423
20240322,125400,3677690550,9350,9350,9350,9350,56
20240322,125300,3677166950,9350,9350,9350,9350,19
20240322,125200,3676989300,9350,9360,9360,9350,242
20240322,125100,3674726400,9350,9350,9350,9340,541
20240322,125000,3669668140,9350,9350,9350,9340,1107
20240322,124900,3659323000,9350,9350,9350,9350,45
20240322,124800,3658902250,9350,9350,9350,9350,15
20240322,124700,3658762000,9340,9340,9340,9330,370
20240322,124600,3655308100,9340,9340,9340,9340,4
20240322,124500,3655270740,9340,9340,9350,9330,249
20240322,124400,3652946930,9330,9340,9340,9330,644
20240322,124300,3646934990,9340,9340,9340,9330,68
20240322,124200,3646299940,9340,9330,9340,9330,177
20240322,124100,3644648510,9330,9330,9330,9320,321
20240322,124000,3641653590,9330,9330,9330,9320,352
20240322,123900,3638369780,9320,9330,9330,9320,2105
20240322,123800,3618751000,9330,9330,9330,9320,1273
20240322,123700,3606885710,9330,9330,9330,9330,355
20240322,123600,3603573560,9330,9330,9340,9330,18
20240322,123500,3603405610,9340,9330,9340,9330,532
20240322,123400,3598441980,9340,9340,9340,9340,205
20240322,123300,3596527280,9340,9330,9340,9330,1421
20240322,123200,3583269300,9340,9330,9340,9330,17
20240322,123100,3583110620,9340,9350,9350,9340,5
20240322,123000,3583063910,9350,9340,9350,9340,443
20240322,122900,3578925500,9350,9350,9350,9350,4
20240322,122800,3578888100,9350,9350,9350,9340,646
20240322,122700,3572854350,9340,9340,9340,9340,316
20240322,122600,3569902910,9350,9340,9350,9330,1723
20240322,122500,3553804050,9350,9350,9350,9350,101
20240322,122400,3552859700,9350,9350,9350,9350,233
20240322,122300,3550681150,9340,9340,9350,9340,180
20240322,122200,3548999910,9340,9360,9360,9340,10
20240322,122100,3548906470,9340,9340,9340,9340,101
20240322,122000,3547963130,9360,9350,9360,9350,252
20240322,121900,3545606910,9350,9340,9350,9340,110
20240322,121800,3544578560,9350,9350,9350,9350,186
20240322,121700,3542839460,9350,9350,9350,9350,0
20240322,121600,3542839460,9350,9350,9350,9350,290
20240322,121500,3540127960,9350,9350,9350,9350,530
20240322,121400,3535172460,9360,9350,9360,9350,444
20240322,121300,3531021050,9350,9360,9370,9350,241
20240322,121200,3528763740,9360,9370,9370,9360,9
20240322,121100,3528679490,9360,9360,9360,9360,324
20240322,121000,3525646850,9350,9350,9350,9350,906
20240322,120900,3517175750,9350,9340,9350,9340,466
20240322,120800,3512818950,9350,9350,9350,9350,611
20240322,120700,3507106100,9350,9340,9350,9340,155
20240322,120600,3505658380,9350,9350,9350,9340,551
20240322,120500,3500507430,9350,9340,9350,9340,279
20240322,120400,3497901370,9340,9340,9340,9340,320
20240322,120300,3494912570,9340,9340,9340,9330,106
20240322,120200,3493922810,9340,9340,9340,9330,32
20240322,120100,3493624040,9340,9330,9340,9330,145
20240322,120000,3492270380,9340,9350,9350,9340,858
20240322,115900,3484256630,9350,9340,9350,9340,191
20240322,115800,3482472550,9340,9350,9350,9340,576
20240322,115700,3477086970,9360,9350,9360,9350,15
20240322,115600,3476946590,9350,9350,9350,9340,1366
20240322,115500,3464183480,9350,9340,9350,9340,18
20240322,115400,3464015200,9340,9350,9350,9340,43
20240322,115300,3463613300,9340,9340,9340,9340,261
20240322,115200,3461175560,9340,9340,9340,9340,715
20240322,115100,3454497460,9340,9340,9340,9340,80
20240322,115000,3453750260,9330,9330,9340,9330,41
20240322,114900,3453367710,9340,9330,9340,9330,552
20240322,114800,3448212050,9340,9340,9340,9330,110
20240322,114700,3447184730,9330,9330,9340,9330,420
20240322,114600,3443266030,9340,9340,9340,9330,120
20240322,114500,3442146230,9340,9330,9340,9330,106
20240322,114400,3441157180,9340,9340,9340,9340,63
20240322,114300,3440568760,9340,9340,9340,9330,81
20240322,114200,3439812720,9340,9350,9350,9330,357
20240322,114100,3436481130,9350,9340,9350,9340,205
20240322,114000,3434566380,9340,9340,9340,9330,31
20240322,113900,3434276850,9340,9340,9340,9320,360
20240322,113800,3430919900,9340,9340,9340,9340,70
20240322,113700,3430266100,9330,9340,9340,9330,170
20240322,113600,3428679510,9340,9340,9340,9340,21
20240322,113500,3428483370,9320,9340,9340,9310,90
20240322,113400,3427644360,9310,9320,9330,9310,329
20240322,113300,3424578000,9320,9320,9320,9320,889
20240322,113200,3416292520,9320,9340,9340,9320,2893
20240322,113100,3389315400,9340,9350,9360,9320,1469
20240322,113000,3375616520,9350,9350,9350,9320,2477
20240322,112900,3352491660,9350,9360,9360,9330,2444
20240322,112800,3329666640,9330,9360,9370,9330,1702
20240322,112700,3313738500,9360,9330,9380,9320,2814
20240322,112600,3287458520,9330,9350,9380,9330,454
20240322,112500,3283208860,9330,9360,9380,9330,1438
20240322,112400,3269745450,9360,9350,9360,9330,1062
20240322,112300,3259811170,9350,9360,9360,9330,186
20240322,112200,3258072120,9330,9340,9360,9310,568
20240322,112100,3252764960,9350,9330,9350,9310,1335
20240322,112000,3240303580,9310,9310,9330,9310,80
20240322,111900,3239558380,9310,9310,9320,9300,3375
20240322,111800,3208128630,9300,9310,9320,9300,784
20240322,111700,3200828490,9320,9310,9320,9310,978
20240322,111600,3191721310,9310,9310,9310,9300,3229
20240322,111500,3161659330,9310,9320,9320,9300,10838
20240322,111400,3060781850,9320,9320,9320,9310,959
20240322,111300,3051851490,9320,9320,9330,9310,1278
20240322,111200,3039947920,9320,9330,9330,9310,2072
20240322,111100,3020624390,9330,9330,9330,9320,2306
20240322,111000,2999127680,9320,9340,9340,9320,1946
20240322,110900,2980967720,9330,9330,9340,9330,576
20240322,110800,2975592080,9320,9330,9330,9320,1057
20240322,110700,2965736290,9330,9320,9330,9320,1460
20240322,110600,2952123690,9330,9330,9330,9320,607
20240322,110500,2946464910,9330,9340,9340,9330,5824
20240322,110400,2892125830,9340,9340,9340,9330,679
20240322,110300,2885789960,9330,9330,9330,9330,385
20240322,110200,2882197910,9330,9330,9340,9330,1800
20240322,110100,2865401350,9330,9330,9340,9330,986
20240322,110000,2856201330,9340,9350,9360,9330,4859
20240322,105900,2810844010,9340,9350,9350,9340,720
20240322,105800,2804115610,9350,9350,9350,9350,247
20240322,105700,2801806160,9350,9350,9350,9350,184
20240322,105600,2800085760,9340,9340,9350,9340,2580
20240322,105500,2775985780,9340,9370,9370,9340,7927
20240322,105400,2701850100,9370,9380,9380,9360,2098
20240322,105300,2682193780,9380,9360,9380,9360,833
20240322,105200,2674388750,9360,9380,9380,9360,2266
20240322,105100,2653168670,9380,9370,9380,9370,550
20240322,105000,2648009970,9370,9380,9380,9370,1087
20240322,104900,2637824360,9380,9370,9380,9370,500
20240322,104800,2633137200,9380,9380,9380,9370,137
20240322,104700,2631852150,9380,9370,9380,9370,238
20240322,104600,2629620880,9370,9370,9370,9370,917
20240322,104500,2621028590,9370,9380,9380,9370,3245
20240322,104400,2590622920,9380,9380,9390,9370,1205
20240322,104300,2579321990,9380,9380,9390,9380,1043
20240322,104200,2569537450,9380,9390,9390,9380,493
20240322,104100,2564911630,9380,9400,9400,9380,1588
20240322,104000,2550002580,9400,9400,9400,9400,722
20240322,103900,2543215780,9400,9420,9420,9400,533
20240322,103800,2538205160,9400,9410,9430,9400,918
20240322,103700,2529565230,9430,9420,9430,9410,268
20240322,103600,2527041000,9410,9420,9420,9410,23
20240322,103500,2526824470,9410,9410,9410,9410,1643
20240322,103400,2511363840,9430,9430,9430,9420,1604
20240322,103300,2496253460,9420,9420,9430,9420,2780
20240322,103200,2470065850,9420,9430,9430,9420,142
20240322,103100,2468727770,9430,9430,9430,9430,410
20240322,103000,2464861470,9430,9430,9430,9430,435
20240322,102900,2460759420,9430,9440,9440,9430,1012
20240322,102800,2451216150,9440,9450,9450,9440,921
20240322,102700,2442520100,9440,9450,9450,9440,576
20240322,102600,2437078540,9450,9450,9450,9450,1455
20240322,102500,2423328790,9440,9460,9460,9440,1101
20240322,102400,2412916380,9460,9460,9460,9460,505
20240322,102300,2408139080,9450,9440,9450,9440,189
20240322,102200,2406353800,9440,9440,9440,9440,352
20240322,102100,2403030920,9440,9440,9440,9430,353
20240322,102000,2399700460,9430,9430,9430,9430,471
20240322,101900,2395258930,9430,9430,9430,9430,782
20240322,101800,2387884670,9430,9430,9430,9430,267
20240322,101700,2385366860,9430,9440,9440,9430,153
20240322,101600,2383923170,9440,9450,9450,9440,125
20240322,101500,2382743160,9440,9440,9460,9440,901
20240322,101400,2374226670,9450,9470,9470,9450,3232
20240322,101300,2343669220,9470,9450,9470,9450,637
20240322,101200,2337642230,9460,9460,9470,9450,389
20240322,101100,2333965550,9450,9450,9480,9450,166
20240322,101000,2332392020,9480,9480,9480,9450,554
20240322,100900,2327143170,9480,9470,9480,9440,515
20240322,100800,2322269440,9470,9470,9470,9460,1270
20240322,100700,2310248520,9470,9440,9470,9440,535
20240322,100600,2305191270,9440,9450,9450,9440,702
20240322,100500,2298562160,9450,9470,9470,9450,577
20240322,100400,2293099470,9470,9440,9480,9430,6901
20240322,100300,2227902920,9440,9450,9450,9440,1245
20240322,100200,2216141150,9440,9430,9440,9400,1511
20240322,100100,2201889740,9400,9440,9440,9400,218
20240322,100000,2199835970,9430,9420,9440,9400,4150
20240322,095900,2160734040,9390,9400,9410,9390,1836
20240322,095800,2143475750,9400,9420,9420,9400,2178
20240322,095700,2122997800,9420,9420,9440,9420,394
20240322,095600,2119283860,9420,9410,9420,9410,2213
20240322,095500,2098456860,9410,9420,9420,9410,373
20240322,095400,2094946890,9420,9380,9420,9380,477
20240322,095300,2090459890,9380,9380,9410,9370,1830
20240322,095200,2073281160,9380,9380,9380,9380,229
20240322,095100,2071133140,9380,9380,9380,9380,741
20240322,095000,2064182560,9390,9390,9390,9370,480
20240322,094900,2059680430,9390,9370,9390,9350,553
20240322,094800,2054498590,9360,9350,9360,9340,899
20240322,094700,2046091230,9340,9340,9350,9330,5010
20240322,094600,1999320760,9340,9350,9350,9340,1121
20240322,094500,1988841740,9350,9350,9360,9340,4749
20240322,094400,1944477660,9350,9370,9370,9350,3869
20240322,094300,1908294230,9360,9350,9360,9350,1428
20240322,094200,1894938260,9350,9350,9360,9340,3271
20240322,094100,1864354400,9360,9350,9360,9350,4903
20240322,094000,1818479210,9360,9370,9370,9350,255
20240322,093900,1816093960,9350,9350,9370,9340,753
20240322,093800,1809053590,9350,9350,9370,9340,4627
20240322,093700,1765787990,9350,9360,9360,9340,2826
20240322,093600,1739361640,9350,9360,9360,9350,3421
20240322,093500,1707361410,9360,9370,9370,9350,4754
20240322,093400,1662861010,9370,9420,9420,9360,24958
20240322,093300,1428517110,9410,9410,9420,9400,559
20240322,093200,1423255320,9410,9420,9420,9400,4249
20240322,093100,1383282910,9420,9420,9420,9410,859
20240322,093000,1375191410,9440,9420,9440,9420,130
20240322,092900,1373966690,9420,9400,9440,9400,10870
20240322,092800,1271685220,9400,9420,9420,9400,2936
20240322,092700,1244079920,9410,9420,9420,9410,5938
20240322,092600,1188192780,9420,9430,9440,9410,3508
20240322,092500,1155149190,9420,9430,9450,9410,2312
20240322,092400,1133357150,9450,9420,9450,9410,7584
20240322,092300,1061921640,9420,9420,9450,9420,7163
20240322,092200,994431800,9420,9460,9460,9420,7362
20240322,092100,924908950,9450,9450,9460,9450,4420
20240322,092000,883136240,9460,9480,9500,9450,3825
20240322,091900,846937810,9500,9470,9500,9470,757
20240322,091800,839765860,9480,9470,9480,9460,1225
20240322,091700,828166560,9470,9500,9500,9460,2579
20240322,091600,803759550,9500,9520,9520,9450,5856
20240322,091500,748185650,9520,9510,9540,9490,5256
20240322,091400,698224040,9500,9570,9570,9500,8333
20240322,091300,618910490,9540,9580,9580,9530,9109
20240322,091200,531912190,9600,9580,9600,9570,337
20240322,091100,528679740,9600,9570,9600,9570,284
20240322,091000,525961560,9570,9580,9610,9560,2003
20240322,090900,506790730,9610,9600,9620,9570,690
20240322,090800,500179940,9600,9600,9620,9570,5347
20240322,090700,448860150,9620,9630,9640,9580,4385
20240322,090600,406708850,9640,9640,9650,9630,3357
20240322,090500,374354380,9640,9680,9690,9640,3659
20240322,090400,339012660,9680,9640,9680,9640,5358
20240322,090300,287184140,9670,9660,9690,9610,3854
20240322,090200,249984070,9640,9670,9670,9580,3994
20240322,090100,211579390,9680,9640,9700,9590,9079
20240322,090000,123905400,9630,9630,9730,9600,12022