stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185200,17873191130,2290,2290,2290,2290,138595
20240409,185100,17873191130,2290,2290,2290,2290,0
20240409,185000,17873191130,2290,2290,2290,2290,0
20240409,184900,17873191130,2290,2290,2290,2290,0
20240409,184800,17873191130,2290,2290,2290,2290,0
20240409,184700,17873191130,2290,2290,2290,2290,0
20240409,184600,17873191130,2290,2290,2290,2290,0
20240409,184500,17873191130,2290,2290,2290,2290,0
20240409,184400,17873191130,2290,2290,2290,2290,0
20240409,184300,17873191130,2290,2290,2290,2290,0
20240409,184200,17873191130,2290,2290,2290,2290,0
20240409,184100,17873191130,2290,2290,2290,2290,0
20240409,184000,17873191130,2290,2290,2290,2290,0
20240409,183900,17873191130,2290,2290,2290,2290,0
20240409,183800,17873191130,2290,2290,2290,2290,0
20240409,183700,17873191130,2290,2290,2290,2290,0
20240409,183600,17873191130,2290,2290,2290,2290,0
20240409,183500,17873191130,2290,2290,2290,2290,0
20240409,183400,17873191130,2290,2290,2290,2290,0
20240409,183300,17873191130,2290,2290,2290,2290,0
20240409,183200,17873191130,2290,2290,2290,2290,0
20240409,183100,17873191130,2290,2290,2290,2290,0
20240409,183000,17873191130,2290,2290,2290,2290,0
20240409,182900,17873191130,2290,2290,2290,2290,0
20240409,182800,17873191130,2290,2290,2290,2290,0
20240409,182700,17873191130,2290,2290,2290,2290,0
20240409,182600,17873191130,2290,2290,2290,2290,0
20240409,182500,17873191130,2290,2290,2290,2290,0
20240409,182400,17873191130,2290,2290,2290,2290,0
20240409,182300,17873191130,2290,2290,2290,2290,0
20240409,182200,17873191130,2290,2290,2290,2290,138595
20240409,182100,17873191130,2290,2290,2290,2290,0
20240409,182000,17873191130,2290,2290,2290,2290,0
20240409,181900,17873191130,2290,2290,2290,2290,0
20240409,181800,17873191130,2290,2290,2290,2290,0
20240409,181700,17873191130,2290,2290,2290,2290,0
20240409,181600,17873191130,2290,2290,2290,2290,0
20240409,181500,17873191130,2290,2290,2290,2290,0
20240409,181400,17873191130,2290,2290,2290,2290,0
20240409,181300,17873191130,2290,2290,2290,2290,0
20240409,181200,17873191130,2290,2290,2290,2290,0
20240409,181100,17873191130,2290,2290,2290,2290,0
20240409,181000,17873191130,2290,2290,2290,2290,0
20240409,180900,17873191130,2290,2290,2290,2290,0
20240409,180800,17873191130,2290,2290,2290,2290,0
20240409,180700,17873191130,2290,2290,2290,2290,0
20240409,180600,17873191130,2290,2290,2290,2290,0
20240409,180500,17873191130,2290,2290,2290,2290,0
20240409,180400,17873191130,2290,2290,2290,2290,0
20240409,180300,17873191130,2290,2290,2290,2290,0
20240409,180200,17873191130,2290,2290,2290,2290,0
20240409,180100,17873191130,2290,2290,2290,2290,0
20240409,180000,17873191130,2290,2290,2290,2290,0
20240409,175900,17873191130,2290,2290,2290,2290,0
20240409,175800,17873191130,2290,2290,2290,2290,0
20240409,175700,17873191130,2290,2290,2290,2290,0
20240409,175600,17873191130,2290,2290,2290,2290,0
20240409,175500,17873191130,2290,2290,2290,2290,0
20240409,175400,17873191130,2290,2290,2290,2290,0
20240409,175300,17873191130,2290,2290,2290,2290,0
20240409,175200,17873191130,2290,2290,2290,2290,138595
20240409,175100,17873191130,2290,2290,2290,2290,0
20240409,175000,17873191130,2290,2290,2290,2290,0
20240409,174900,17873191130,2290,2290,2290,2290,0
20240409,174800,17873191130,2290,2290,2290,2290,0
20240409,174700,17873191130,2290,2290,2290,2290,0
20240409,174600,17873191130,2290,2290,2290,2290,0
20240409,174500,17873191130,2290,2290,2290,2290,0
20240409,174400,17873191130,2290,2290,2290,2290,0
20240409,174300,17873191130,2290,2290,2290,2290,0
20240409,174200,17873191130,2290,2290,2290,2290,0
20240409,174100,17873191130,2290,2290,2290,2290,0
20240409,174000,17873191130,2290,2290,2290,2290,0
20240409,173900,17873191130,2290,2290,2290,2290,0
20240409,173800,17873191130,2290,2290,2290,2290,0
20240409,173700,17873191130,2290,2290,2290,2290,0
20240409,173600,17873191130,2290,2290,2290,2290,0
20240409,173500,17873191130,2290,2290,2290,2290,0
20240409,173400,17873191130,2290,2290,2290,2290,0
20240409,173300,17873191130,2290,2290,2290,2290,0
20240409,173200,17873191130,2290,2290,2290,2290,0
20240409,173100,17873191130,2290,2290,2290,2290,0
20240409,173000,17873191130,2290,2290,2290,2290,0
20240409,172900,17873191130,2290,2290,2290,2290,0
20240409,172800,17873191130,2290,2290,2290,2290,0
20240409,172700,17873191130,2290,2290,2290,2290,0
20240409,172600,17873191130,2290,2290,2290,2290,0
20240409,172500,17873191130,2290,2290,2290,2290,0
20240409,172400,17873191130,2290,2290,2290,2290,0
20240409,172300,17873191130,2290,2290,2290,2290,0
20240409,172200,17873191130,2290,2290,2290,2290,138595
20240409,172100,17873191130,2290,2290,2290,2290,0
20240409,172000,17873191130,2290,2290,2290,2290,0
20240409,171900,17873191130,2290,2290,2290,2290,0
20240409,171800,17873191130,2290,2290,2290,2290,0
20240409,171700,17873191130,2290,2290,2290,2290,0
20240409,171600,17873191130,2290,2290,2290,2290,0
20240409,171500,17873191130,2290,2290,2290,2290,0
20240409,171400,17873191130,2290,2290,2290,2290,0
20240409,171300,17873191130,2290,2290,2290,2290,0
20240409,171200,17873191130,2290,2290,2290,2290,0
20240409,171100,17873191130,2290,2290,2290,2290,0
20240409,171000,17873191130,2290,2290,2290,2290,0
20240409,170900,17873191130,2290,2290,2290,2290,0
20240409,170800,17873191130,2290,2290,2290,2290,0
20240409,170700,17873191130,2290,2290,2290,2290,0
20240409,170600,17873191130,2290,2290,2290,2290,0
20240409,170500,17873191130,2290,2290,2290,2290,0
20240409,170400,17873191130,2290,2290,2290,2290,0
20240409,170300,17873191130,2290,2290,2290,2290,0
20240409,170200,17873191130,2290,2290,2290,2290,0
20240409,170100,17873191130,2290,2290,2290,2290,0
20240409,170000,17873191130,2290,2290,2290,2290,0
20240409,165900,17873191130,2290,2290,2290,2290,0
20240409,165800,17873191130,2290,2290,2290,2290,0
20240409,165700,17873191130,2290,2290,2290,2290,0
20240409,165600,17873191130,2290,2290,2290,2290,0
20240409,165500,17873191130,2290,2290,2290,2290,0
20240409,165400,17873191130,2290,2290,2290,2290,0
20240409,165300,17873191130,2290,2290,2290,2290,0
20240409,165200,17873191130,2290,2290,2290,2290,138595
20240409,165100,17873191130,2290,2290,2290,2290,0
20240409,165000,17873191130,2290,2290,2290,2290,0
20240409,164900,17873191130,2290,2290,2290,2290,0
20240409,164800,17873191130,2290,2290,2290,2290,0
20240409,164700,17873191130,2290,2290,2290,2290,0
20240409,164600,17873191130,2290,2290,2290,2290,0
20240409,164500,17873191130,2290,2290,2290,2290,0
20240409,164400,17873191130,2290,2290,2290,2290,0
20240409,164300,17873191130,2290,2290,2290,2290,0
20240409,164200,17873191130,2290,2290,2290,2290,0
20240409,164100,17873191130,2290,2290,2290,2290,0
20240409,164000,17873191130,2290,2290,2290,2290,0
20240409,163900,17873191130,2290,2290,2290,2290,0
20240409,163800,17873191130,2290,2290,2290,2290,0
20240409,163700,17873191130,2290,2290,2290,2290,0
20240409,163600,17873191130,2290,2290,2290,2290,0
20240409,163500,17873191130,2290,2290,2290,2290,0
20240409,163400,17873191130,2290,2290,2290,2290,0
20240409,163300,17873191130,2290,2290,2290,2290,0
20240409,163200,17873191130,2290,2290,2290,2290,0
20240409,163100,17873191130,2290,2290,2290,2290,0
20240409,163000,17873191130,2290,2290,2290,2290,0
20240409,162900,17873191130,2290,2290,2290,2290,0
20240409,162800,17873191130,2290,2290,2290,2290,0
20240409,162700,17873191130,2290,2290,2290,2290,0
20240409,162600,17873191130,2290,2290,2290,2290,0
20240409,162500,17873191130,2290,2290,2290,2290,0
20240409,162400,17873191130,2290,2290,2290,2290,0
20240409,162300,17873191130,2290,2290,2290,2290,0
20240409,162200,17873191130,2290,2290,2290,2290,138595
20240409,162100,17873191130,2290,2290,2290,2290,0
20240409,162000,17873191130,2290,2290,2290,2290,0
20240409,161900,17873191130,2290,2290,2290,2290,0
20240409,161800,17873191130,2290,2290,2290,2290,0
20240409,161700,17873191130,2290,2290,2290,2290,0
20240409,161600,17873191130,2290,2290,2290,2290,0
20240409,161500,17873191130,2290,2290,2290,2290,0
20240409,161400,17873191130,2290,2290,2290,2290,0
20240409,161300,17873191130,2290,2290,2290,2290,0
20240409,161200,17873191130,2290,2290,2290,2290,0
20240409,161100,17873191130,2290,2290,2290,2290,0
20240409,161000,17873191130,2290,2290,2290,2290,0
20240409,160900,17873191130,2290,2290,2290,2290,0
20240409,160800,17873191130,2290,2290,2290,2290,0
20240409,160700,17873191130,2290,2290,2290,2290,0
20240409,160600,17873191130,2290,2290,2290,2290,0
20240409,160500,17873191130,2290,2290,2290,2290,0
20240409,160400,17873191130,2290,2290,2290,2290,0
20240409,160300,17873191130,2290,2290,2290,2290,0
20240409,160200,17873191130,2290,2290,2290,2290,0
20240409,160100,17873191130,2290,2290,2290,2290,0
20240409,160000,17873191130,2290,2290,2290,2290,0
20240409,155900,17873191130,2290,2290,2290,2290,0
20240409,155800,17873191130,2290,2290,2290,2290,0
20240409,155700,17873191130,2290,2290,2290,2290,0
20240409,155600,17873191130,2290,2290,2290,2290,0
20240409,155500,17873191130,2290,2290,2290,2290,0
20240409,155400,17873191130,2290,2290,2290,2290,0
20240409,155300,17873191130,2290,2290,2290,2290,0
20240409,155200,17873191130,2290,2290,2290,2290,138595
20240409,155100,17873191130,2290,2290,2290,2290,0
20240409,155000,17873191130,2290,2290,2290,2290,0
20240409,154900,17873191130,2290,2290,2290,2290,0
20240409,154800,17873191130,2290,2290,2290,2290,0
20240409,154700,17873191130,2290,2290,2290,2290,0
20240409,154600,17873191130,2290,2290,2290,2290,0
20240409,154500,17873191130,2290,2290,2290,2290,0
20240409,154400,17873191130,2290,2290,2290,2290,0
20240409,154300,17873191130,2290,2290,2290,2290,0
20240409,154200,17873191130,2290,2290,2290,2290,0
20240409,154100,17873191130,2290,2290,2290,2290,0
20240409,154000,17873191130,2290,2290,2290,2290,0
20240409,153900,17873191130,2290,2290,2290,2290,0
20240409,153800,17873191130,2290,2290,2290,2290,0
20240409,153700,17873191130,2290,2290,2290,2290,0
20240409,153600,17873191130,2290,2290,2290,2290,0
20240409,153500,17873191130,2290,2290,2290,2290,0
20240409,153400,17873191130,2290,2290,2290,2290,0
20240409,153300,17873191130,2290,2290,2290,2290,0
20240409,153200,17873191130,2290,2290,2290,2290,0
20240409,153100,17873191130,2290,2290,2290,2290,0
20240409,153000,17873191130,2290,2290,2290,2290,138595
20240409,152900,17555808580,2305,2305,2305,2305,0
20240409,152800,17555808580,2305,2305,2305,2305,0
20240409,152700,17555808580,2305,2305,2305,2305,0
20240409,152600,17555808580,2305,2305,2305,2305,0
20240409,152500,17555808580,2305,2305,2305,2305,0
20240409,152400,17555808580,2305,2305,2305,2305,0
20240409,152300,17555808580,2305,2305,2305,2305,0
20240409,152200,17555808580,2305,2305,2305,2305,0
20240409,152100,17555808580,2305,2305,2305,2305,0
20240409,152000,17555808580,2305,2305,2305,2305,0
20240409,151900,17555808580,2305,2305,2305,2300,7534
20240409,151800,17538461085,2305,2310,2310,2305,8601
20240409,151700,17518622485,2310,2305,2310,2305,20327
20240409,151600,17471705945,2305,2295,2305,2295,11851
20240409,151500,17444449820,2300,2295,2300,2295,7518
20240409,151400,17427167115,2295,2300,2300,2295,7819
20240409,151300,17409196385,2295,2305,2305,2295,19174
20240409,151200,17365077005,2300,2305,2305,2300,3682
20240409,151100,17356608315,2300,2300,2305,2300,23641
20240409,151000,17302233900,2300,2300,2305,2300,2045
20240409,150900,17297529900,2305,2300,2305,2300,27022
20240409,150800,17235378270,2300,2305,2305,2300,1947
20240409,150700,17230891970,2305,2300,2305,2300,4464
20240409,150600,17220610670,2305,2300,2305,2300,2268
20240409,150500,17215394040,2300,2300,2305,2295,3250
20240409,150400,17207919540,2300,2305,2310,2290,24028
20240409,150300,17152743170,2305,2300,2310,2300,74076
20240409,150200,16981953330,2300,2290,2300,2290,39731
20240409,150100,16890677435,2290,2285,2295,2285,34069
20240409,150000,16812550330,2285,2295,2295,2285,11030
20240409,145900,16787280460,2295,2290,2295,2290,5743
20240409,145800,16774128525,2290,2290,2295,2285,5651
20240409,145700,16761187705,2290,2290,2295,2290,9391
20240409,145600,16739681580,2290,2295,2295,2290,3403
20240409,145500,16731884275,2290,2295,2295,2290,2655
20240409,145400,16725803600,2290,2290,2295,2290,5705
20240409,145300,16712739105,2290,2300,2300,2290,11000
20240409,145200,16687488190,2300,2300,2300,2295,8244
20240409,145100,16668530260,2295,2295,2295,2290,19154
20240409,145000,16624588250,2290,2285,2295,2285,8229
20240409,144900,16605741040,2290,2285,2290,2285,5078
20240409,144800,16594132980,2285,2285,2285,2285,2358
20240409,144700,16588744950,2285,2290,2290,2285,733
20240409,144600,16587069605,2285,2280,2290,2280,9755
20240409,144500,16564788515,2280,2280,2285,2280,11248
20240409,144400,16539142965,2280,2285,2285,2280,1229
20240409,144300,16536339995,2285,2280,2285,2280,12769
20240409,144200,16507209100,2280,2280,2285,2280,25662
20240409,144100,16448687245,2285,2285,2285,2280,3195
20240409,144000,16441399650,2285,2290,2290,2280,23438
20240409,143900,16387860990,2285,2290,2290,2285,22336
20240409,143800,16336821470,2295,2300,2300,2290,52602
20240409,143700,16216208675,2295,2300,2300,2295,12738
20240409,143600,16186912850,2300,2295,2300,2295,7789
20240409,143500,16169003640,2300,2300,2300,2295,10465
20240409,143400,16144950075,2295,2295,2300,2295,11386
20240409,143300,16118778305,2300,2290,2300,2290,9551
20240409,143200,16096824105,2295,2285,2295,2285,17804
20240409,143100,16056003715,2290,2290,2290,2285,7703
20240409,143000,16038366660,2285,2280,2290,2280,17680
20240409,142900,15997993340,2285,2290,2295,2280,48662
20240409,142800,15886823205,2295,2295,2300,2285,27687
20240409,142700,15823409290,2290,2285,2300,2285,52432
20240409,142600,15703124960,2285,2290,2295,2285,3309
20240409,142500,15695539745,2295,2295,2295,2290,470
20240409,142400,15694461345,2285,2295,2300,2285,9168
20240409,142300,15673430625,2290,2295,2295,2285,2438
20240409,142200,15667845500,2295,2285,2295,2285,58217
20240409,142100,15534806800,2280,2280,2285,2280,7416
20240409,142000,15517882060,2280,2275,2285,2275,16240
20240409,141900,15480891765,2275,2285,2285,2275,23508
20240409,141800,15427312185,2285,2290,2290,2280,30508
20240409,141700,15357595710,2290,2285,2290,2280,13209
20240409,141600,15327390435,2285,2285,2290,2285,5127
20240409,141500,15315675115,2285,2280,2290,2280,34860
20240409,141400,15236026580,2280,2285,2285,2280,11683
20240409,141300,15209370225,2285,2295,2295,2280,44181
20240409,141200,15108364195,2295,2300,2300,2290,11076
20240409,141100,15082947995,2295,2290,2300,2290,23341
20240409,141000,15029392370,2290,2300,2300,2290,17522
20240409,140900,14989233345,2295,2295,2295,2290,17260
20240409,140800,14949626410,2295,2300,2300,2290,32619
20240409,140700,14874765575,2300,2300,2310,2295,18580
20240409,140600,14832020825,2295,2305,2305,2295,31688
20240409,140500,14759234970,2300,2305,2310,2300,25810
20240409,140400,14699763195,2310,2310,2310,2305,2733
20240409,140300,14693456685,2310,2305,2310,2305,4733
20240409,140200,14682526410,2305,2305,2310,2300,5682
20240409,140100,14669427475,2300,2300,2305,2295,77840
20240409,140000,14490646440,2300,2315,2315,2300,134999
20240409,135900,14179589995,2315,2310,2315,2305,63636
20240409,135800,14032597745,2310,2315,2320,2310,150919
20240409,135700,13683615195,2315,2330,2335,2315,81668
20240409,135600,13493884075,2330,2335,2335,2330,56718
20240409,135500,13361596610,2330,2350,2350,2330,132757
20240409,135400,13051785250,2345,2345,2350,2345,3695
20240409,135300,13043105795,2350,2345,2350,2340,18741
20240409,135200,12999168810,2345,2345,2350,2340,42158
20240409,135100,12900497515,2345,2350,2355,2345,30910
20240409,135000,12827929435,2350,2360,2360,2350,2677
20240409,134900,12821625025,2360,2355,2365,2355,36649
20240409,134800,12734983740,2355,2355,2360,2350,4575
20240409,134700,12724228700,2350,2355,2360,2350,81748
20240409,134600,12531891890,2360,2355,2360,2345,158325
20240409,134500,12159690020,2355,2360,2360,2355,4675
20240409,134400,12148664520,2355,2355,2365,2355,9035
20240409,134300,12127323110,2355,2350,2365,2350,6335
20240409,134200,12112404230,2350,2370,2370,2350,57536
20240409,134100,11976672560,2370,2375,2375,2370,20020
20240409,134000,11929211585,2375,2380,2385,2375,8998
20240409,133900,11907809765,2380,2380,2385,2380,20861
20240409,133800,11858145280,2375,2380,2385,2375,26468
20240409,133700,11795233100,2380,2380,2385,2380,17039
20240409,133600,11754659825,2380,2385,2385,2375,16775
20240409,133500,11714708605,2385,2385,2385,2375,42215
20240409,133400,11614227005,2385,2380,2385,2375,62209
20240409,133300,11466184710,2380,2370,2380,2370,25302
20240409,133200,11406095020,2370,2365,2370,2360,15661
20240409,133100,11368993740,2365,2360,2365,2360,8042
20240409,133000,11349984460,2365,2360,2365,2360,111
20240409,132900,11349722475,2360,2365,2365,2360,16
20240409,132800,11349684660,2360,2355,2360,2355,9742
20240409,132700,11326715025,2360,2365,2365,2355,4601
20240409,132600,11315854815,2360,2365,2365,2360,450
20240409,132500,11314792560,2365,2360,2365,2355,3152
20240409,132400,11307359730,2360,2360,2365,2360,2251
20240409,132300,11302047355,2365,2370,2370,2360,31111
20240409,132200,11228539240,2370,2365,2370,2365,578
20240409,132100,11227171835,2365,2370,2370,2365,3487
20240409,132000,11218924990,2365,2370,2375,2365,19120
20240409,131900,11173610590,2370,2375,2375,2370,4157
20240409,131800,11163738000,2375,2370,2375,2370,12309
20240409,131700,11134511570,2375,2375,2380,2370,61998
20240409,131600,10987221710,2370,2375,2375,2365,17697
20240409,131500,10945272410,2375,2370,2375,2365,3432
20240409,131400,10937132260,2370,2365,2375,2365,59300
20240409,131300,10796564880,2365,2360,2370,2360,22869
20240409,131200,10742492360,2360,2355,2365,2355,894
20240409,131100,10740383045,2355,2355,2365,2355,1865
20240409,131000,10735980880,2355,2360,2360,2355,1117
20240409,130900,10733349795,2360,2355,2360,2355,1116
20240409,130800,10730721545,2355,2360,2360,2355,5088
20240409,130700,10718713880,2360,2360,2365,2360,6301
20240409,130600,10703816235,2365,2365,2365,2360,1588
20240409,130500,10700064560,2360,2365,2365,2360,1177
20240409,130400,10697281610,2365,2365,2365,2360,25352
20240409,130300,10637343680,2365,2365,2365,2360,571
20240409,130200,10635995040,2360,2365,2365,2360,1018
20240409,130100,10633592225,2365,2360,2365,2355,8669
20240409,130000,10613095165,2360,2355,2360,2355,14867
20240409,125900,10578076130,2355,2360,2360,2355,1040
20240409,125800,10575626630,2355,2360,2360,2355,6392
20240409,125700,10560541535,2360,2365,2365,2360,2495
20240409,125600,10554640885,2360,2365,2365,2360,1826
20240409,125500,10550322925,2365,2370,2370,2365,5730
20240409,125400,10536767900,2370,2360,2370,2360,29693
20240409,125300,10466549610,2360,2360,2360,2355,3962
20240409,125200,10457202650,2360,2360,2365,2360,7439
20240409,125100,10439636875,2360,2360,2365,2355,2872
20240409,125000,10432858815,2360,2360,2365,2360,19758
20240409,124900,10386219175,2355,2360,2360,2355,5396
20240409,124800,10373484665,2360,2365,2365,2360,3989
20240409,124700,10364070605,2360,2365,2365,2360,7560
20240409,124600,10346217075,2365,2360,2365,2355,24967
20240409,124500,10287296620,2360,2350,2360,2350,7427
20240409,124400,10269805750,2355,2355,2355,2350,8189
20240409,124300,10250531030,2355,2350,2355,2350,6437
20240409,124200,10235402205,2350,2355,2355,2350,1822
20240409,124100,10231120230,2350,2345,2355,2345,18860
20240409,124000,10186764960,2350,2345,2355,2340,46236
20240409,123900,10078237925,2345,2345,2345,2335,17474
20240409,123800,10037321370,2340,2345,2350,2340,1742
20240409,123700,10033242595,2345,2350,2350,2340,689
20240409,123600,10031624355,2350,2345,2350,2340,11111
20240409,123500,10005617010,2340,2345,2350,2340,4311
20240409,123400,9995507735,2345,2350,2350,2340,226
20240409,123300,9994977015,2340,2350,2350,2340,7659
20240409,123200,9977002930,2350,2345,2350,2345,7171
20240409,123100,9960186660,2350,2350,2350,2345,738
20240409,123000,9958455470,2350,2350,2350,2345,880
20240409,122900,9956391600,2345,2350,2350,2345,5201
20240409,122800,9944178030,2350,2350,2350,2345,835
20240409,122700,9942218865,2350,2350,2350,2340,4196
20240409,122600,9932383650,2350,2350,2350,2340,3330
20240409,122500,9924563230,2350,2350,2350,2345,730
20240409,122400,9922847760,2345,2350,2350,2340,9357
20240409,122300,9900946120,2345,2335,2345,2335,6800
20240409,122200,9885004735,2335,2340,2340,2335,2763
20240409,122100,9878543400,2340,2340,2345,2340,8737
20240409,122000,9858098815,2340,2350,2350,2340,5051
20240409,121900,9846250665,2350,2350,2350,2345,848
20240409,121800,9844258620,2350,2350,2350,2350,626
20240409,121700,9842787520,2350,2350,2350,2345,4137
20240409,121600,9833080595,2350,2350,2350,2345,3272
20240409,121500,9825401195,2350,2340,2350,2340,8130
20240409,121400,9806335380,2345,2340,2345,2340,121
20240409,121300,9806052165,2340,2340,2345,2340,1157
20240409,121200,9803343610,2340,2345,2345,2340,2909
20240409,121100,9796534140,2340,2340,2340,2340,7284
20240409,121000,9779489580,2340,2340,2340,2330,2201
20240409,120900,9774354195,2340,2335,2340,2335,1451
20240409,120800,9770963870,2335,2340,2340,2335,614
20240409,120700,9769529635,2340,2335,2340,2330,2810
20240409,120600,9762968375,2330,2330,2330,2330,3235
20240409,120500,9755430825,2330,2330,2335,2330,2327
20240409,120400,9750008810,2335,2335,2335,2335,3521
20240409,120300,9741787275,2330,2335,2335,2330,339
20240409,120200,9740997285,2335,2335,2335,2330,3177
20240409,120100,9733594805,2335,2335,2335,2330,2238
20240409,120000,9728370925,2335,2335,2335,2330,2901
20240409,115900,9721609590,2330,2330,2330,2330,2039
20240409,115800,9716858720,2330,2330,2335,2330,3706
20240409,115700,9708223735,2330,2330,2335,2330,1333
20240409,115600,9705117840,2330,2330,2335,2330,4032
20240409,115500,9695716560,2330,2335,2335,2330,1075
20240409,115400,9693211800,2330,2330,2335,2330,2088
20240409,115300,9688346650,2330,2340,2340,2330,1387
20240409,115200,9685108260,2325,2340,2340,2325,14661
20240409,115100,9650961410,2335,2335,2335,2335,6517
20240409,115000,9635744215,2335,2335,2340,2335,3212
20240409,114900,9628244190,2340,2335,2340,2335,460
20240409,114800,9627168140,2335,2335,2335,2335,843
20240409,114700,9625199735,2335,2335,2345,2335,1108
20240409,114600,9622609375,2335,2335,2335,2330,3760
20240409,114500,9613832135,2325,2330,2350,2325,40735
20240409,114400,9518832925,2340,2335,2340,2330,5517
20240409,114300,9505952280,2330,2335,2340,2330,4216
20240409,114200,9496109915,2335,2340,2345,2335,5720
20240409,114100,9482739045,2340,2340,2340,2335,12423
20240409,114000,9453697785,2340,2340,2350,2335,25367
20240409,113900,9394274275,2345,2330,2345,2330,16392
20240409,113800,9356004655,2335,2330,2335,2325,1756
20240409,113700,9351916705,2325,2330,2335,2325,19356
20240409,113600,9306892315,2330,2330,2340,2330,1855
20240409,113500,9302566835,2330,2335,2335,2330,5567
20240409,113400,9289595145,2335,2335,2335,2335,4244
20240409,113300,9279685405,2335,2335,2335,2330,3003
20240409,113200,9272675400,2335,2335,2340,2330,17917
20240409,113100,9230900075,2335,2335,2340,2335,5505
20240409,113000,9218045420,2335,2330,2335,2330,2502
20240409,112900,9212204685,2335,2330,2335,2330,28884
20240409,112800,9144850230,2330,2335,2335,2330,4997
20240409,112700,9133202900,2330,2335,2335,2330,4105
20240409,112600,9123632700,2335,2335,2335,2330,7211
20240409,112500,9106813615,2335,2335,2340,2335,1768
20240409,112400,9102682310,2340,2340,2345,2330,26282
20240409,112300,9041253350,2345,2340,2345,2340,2390
20240409,112200,9035655750,2340,2340,2345,2340,12716
20240409,112100,9005887350,2340,2345,2345,2340,1967
20240409,112000,9001277415,2350,2350,2350,2345,1664
20240409,111900,8997373285,2345,2335,2345,2335,10613
20240409,111800,8972509875,2340,2335,2340,2335,1866
20240409,111700,8968149030,2335,2335,2340,2335,2733
20240409,111600,8961760600,2335,2340,2340,2335,1036
20240409,111500,8959336720,2340,2335,2340,2335,2726
20240409,111400,8952969505,2335,2335,2340,2335,9018
20240409,111300,8931903940,2335,2340,2340,2335,12057
20240409,111200,8903723765,2340,2345,2345,2335,29040
20240409,111100,8835800655,2345,2345,2350,2340,8016
20240409,111000,8817002930,2345,2345,2350,2345,2626
20240409,110900,8810844945,2345,2345,2350,2340,9338
20240409,110800,8788956160,2350,2350,2355,2340,18172
20240409,110700,8746338000,2355,2355,2360,2345,33354
20240409,110600,8667709055,2355,2355,2360,2355,34521
20240409,110500,8586324270,2355,2355,2355,2350,14181
20240409,110400,8552928480,2355,2355,2360,2350,20140
20240409,110300,8505488280,2355,2335,2355,2330,28416
20240409,110200,8438855045,2330,2335,2335,2330,5238
20240409,110100,8426625165,2335,2335,2335,2330,30342
20240409,110000,8355781360,2340,2335,2340,2335,8224
20240409,105900,8336578165,2340,2335,2340,2335,177
20240409,105800,8336164840,2335,2340,2340,2335,3962
20240409,105700,8326894925,2335,2340,2340,2335,22740
20240409,105600,8273738415,2340,2335,2340,2335,13987
20240409,105500,8241077270,2335,2335,2340,2335,6467
20240409,105400,8225976480,2340,2340,2340,2335,12371
20240409,105300,8197034605,2340,2340,2345,2335,10239
20240409,105200,8173075240,2345,2340,2345,2335,14179
20240409,105100,8139900495,2340,2345,2350,2340,59493
20240409,105000,8000582900,2345,2350,2350,2345,5447
20240409,104900,7987804735,2350,2350,2350,2345,3103
20240409,104800,7980522035,2350,2350,2355,2345,38332
20240409,104700,7890444970,2350,2355,2355,2350,3414
20240409,104600,7882408900,2355,2350,2355,2350,3058
20240409,104500,7875214180,2350,2350,2355,2350,7892
20240409,104400,7856661745,2350,2355,2360,2350,4593
20240409,104300,7845845305,2355,2355,2360,2355,4844
20240409,104200,7834426210,2355,2355,2360,2350,31161
20240409,104100,7761115490,2355,2360,2360,2350,13026
20240409,104000,7730438870,2360,2355,2360,2355,6908
20240409,103900,7714160360,2360,2355,2360,2355,8857
20240409,103800,7693260800,2355,2355,2360,2355,8198
20240409,103700,7673954085,2355,2350,2355,2350,6441
20240409,103600,7658786770,2355,2350,2355,2350,8257
20240409,103500,7639375030,2355,2350,2355,2345,23270
20240409,103400,7584649340,2350,2350,2355,2350,10137
20240409,103300,7560814990,2350,2355,2360,2345,48741
20240409,103200,7446118465,2355,2355,2360,2355,4532
20240409,103100,7435442065,2355,2365,2365,2355,10124
20240409,103000,7411531355,2365,2365,2365,2360,5412
20240409,102900,7398746695,2365,2355,2365,2350,49712
20240409,102800,7281525050,2355,2370,2370,2350,24175
20240409,102700,7224558955,2365,2365,2370,2360,23954
20240409,102600,7167926915,2365,2365,2370,2360,19238
20240409,102500,7122432390,2370,2375,2380,2360,43232
20240409,102400,7020197015,2380,2365,2380,2365,33224
20240409,102300,6941399415,2375,2375,2385,2360,131355
20240409,102200,6629251895,2370,2380,2385,2370,47600
20240409,102100,6516085470,2375,2390,2390,2375,102852
20240409,102000,6270687435,2385,2380,2390,2380,61528
20240409,101900,6123977860,2380,2370,2385,2365,75716
20240409,101800,5943788170,2365,2355,2380,2350,81358
20240409,101700,5751289725,2350,2350,2355,2345,13170
20240409,101600,5720307065,2350,2335,2350,2335,19651
20240409,101500,5674322910,2345,2340,2345,2335,16815
20240409,101400,5634959115,2340,2335,2345,2330,18590
20240409,101300,5591476915,2330,2340,2350,2330,69048
20240409,101200,5430005380,2350,2355,2355,2340,49326
20240409,101100,5314342725,2355,2345,2355,2345,11207
20240409,101000,5288004440,2355,2350,2355,2340,38307
20240409,100900,5198112235,2350,2360,2365,2350,26873
20240409,100800,5134864255,2360,2355,2365,2355,14716
20240409,100700,5100133360,2360,2360,2365,2355,45456
20240409,100600,4992968960,2360,2365,2370,2360,16429
20240409,100500,4954092205,2365,2365,2370,2365,11975
20240409,100400,4925733005,2370,2375,2380,2365,28392
20240409,100300,4858404885,2380,2390,2390,2375,69935
20240409,100200,4691523560,2390,2375,2390,2375,93134
20240409,100100,4469418875,2380,2385,2390,2370,89968
20240409,100000,4254955705,2385,2365,2385,2360,90549
20240409,095900,4039754120,2360,2350,2360,2350,5131
20240409,095800,4027658350,2360,2360,2365,2350,16781
20240409,095700,3988141045,2355,2365,2370,2355,11598
20240409,095600,3960708970,2370,2365,2370,2360,5982
20240409,095500,3946562250,2365,2370,2370,2365,9744
20240409,095400,3923480790,2365,2365,2370,2355,14509
20240409,095300,3889205870,2365,2370,2375,2365,35777
20240409,095200,3804428000,2370,2355,2370,2355,46355
20240409,095100,3695062010,2350,2350,2360,2345,36248
20240409,095000,3609873045,2350,2350,2355,2350,3048
20240409,094900,3602707050,2355,2350,2360,2350,22405
20240409,094800,3549948190,2350,2355,2360,2350,13479
20240409,094700,3518246245,2360,2355,2360,2350,22311
20240409,094600,3465702120,2355,2355,2360,2350,19216
20240409,094500,3420514045,2355,2360,2375,2350,18801
20240409,094400,3376103400,2370,2375,2385,2360,62025
20240409,094300,3228769210,2375,2375,2375,2360,53607
20240409,094200,3101658455,2375,2355,2375,2355,79239
20240409,094100,2913999955,2355,2355,2360,2355,4574
20240409,094000,2903228120,2355,2360,2365,2350,14649
20240409,093900,2868689210,2350,2360,2360,2350,15830
20240409,093800,2831396835,2360,2365,2365,2355,12592
20240409,093700,2801653120,2365,2355,2365,2355,25078
20240409,093600,2742380150,2355,2350,2360,2345,20106
20240409,093500,2694980675,2345,2350,2355,2345,5904
20240409,093400,2681092240,2355,2355,2360,2350,2981
20240409,093300,2674074075,2355,2350,2360,2340,49557
20240409,093200,2557568900,2345,2345,2350,2340,4961
20240409,093100,2545933805,2345,2345,2350,2345,4508
20240409,093000,2535361535,2350,2350,2355,2345,2376
20240409,092900,2529783250,2350,2345,2355,2340,12184
20240409,092800,2501161905,2340,2345,2345,2335,38839
20240409,092700,2410373260,2340,2345,2345,2340,5981
20240409,092600,2396373445,2340,2355,2355,2340,19778
20240409,092500,2349945165,2355,2355,2360,2355,22696
20240409,092400,2296439225,2360,2360,2365,2355,37914
20240409,092300,2206932025,2360,2350,2360,2345,51202
20240409,092200,2086366090,2345,2350,2350,2345,13004
20240409,092100,2055866195,2350,2345,2350,2345,5196
20240409,092000,2043673350,2345,2350,2355,2330,50393
20240409,091900,1925888010,2345,2350,2350,2340,20977
20240409,091800,1876697890,2355,2355,2355,2345,19101
20240409,091700,1831807290,2350,2360,2360,2350,31680
20240409,091600,1757242555,2360,2365,2370,2350,39349
20240409,091500,1664439200,2365,2340,2365,2340,103763
20240409,091400,1420299240,2335,2325,2340,2325,12340
20240409,091300,1391555210,2325,2325,2325,2320,2562
20240409,091200,1385610765,2325,2325,2330,2320,23190
20240409,091100,1331683140,2325,2320,2330,2310,31829
20240409,091000,1257833410,2320,2330,2330,2320,25999
20240409,090900,1197421480,2330,2335,2340,2330,12521
20240409,090800,1168219450,2335,2340,2345,2330,26750
20240409,090700,1105632825,2335,2340,2340,2325,41996
20240409,090600,1007602670,2335,2345,2355,2335,73248
20240409,090500,835740710,2340,2340,2345,2335,94660
20240409,090400,614175910,2340,2325,2340,2315,83717
20240409,090300,419485170,2320,2315,2325,2310,47085
20240409,090200,310365865,2325,2305,2325,2300,46191
20240409,090100,203438595,2310,2295,2310,2295,60081
20240409,090000,65275835,2290,2265,2295,2265,27801