stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,183100,1866484920,5360,5360,5360,5360,10614
20240405,183000,1866484920,5360,5360,5360,5360,0
20240405,182900,1866484920,5360,5360,5360,5360,0
20240405,182800,1866484920,5360,5360,5360,5360,0
20240405,182700,1866484920,5360,5360,5360,5360,0
20240405,182600,1866484920,5360,5360,5360,5360,0
20240405,182500,1866484920,5360,5360,5360,5360,0
20240405,182400,1866484920,5360,5360,5360,5360,0
20240405,182300,1866484920,5360,5360,5360,5360,0
20240405,182200,1866484920,5360,5360,5360,5360,0
20240405,182100,1866484920,5360,5360,5360,5360,0
20240405,182000,1866484920,5360,5360,5360,5360,0
20240405,181900,1866484920,5360,5360,5360,5360,0
20240405,181800,1866484920,5360,5360,5360,5360,0
20240405,181700,1866484920,5360,5360,5360,5360,0
20240405,181600,1866484920,5360,5360,5360,5360,0
20240405,181500,1866484920,5360,5360,5360,5360,0
20240405,181400,1866484920,5360,5360,5360,5360,0
20240405,181300,1866484920,5360,5360,5360,5360,0
20240405,181200,1866484920,5360,5360,5360,5360,0
20240405,181100,1866484920,5360,5360,5360,5360,0
20240405,181000,1866484920,5360,5360,5360,5360,0
20240405,180900,1866484920,5360,5360,5360,5360,0
20240405,180800,1866484920,5360,5360,5360,5360,0
20240405,180700,1866484920,5360,5360,5360,5360,0
20240405,180600,1866484920,5360,5360,5360,5360,0
20240405,180500,1866484920,5360,5360,5360,5360,0
20240405,180400,1866484920,5360,5360,5360,5360,0
20240405,180300,1866484920,5360,5360,5360,5360,0
20240405,180200,1866484920,5360,5360,5360,5360,0
20240405,180100,1866484920,5360,5360,5360,5360,10614
20240405,180000,1866484920,5360,5360,5360,5360,0
20240405,175900,1866484920,5360,5360,5360,5360,0
20240405,175800,1866484920,5360,5360,5360,5360,0
20240405,175700,1866484920,5360,5360,5360,5360,0
20240405,175600,1866484920,5360,5360,5360,5360,0
20240405,175500,1866484920,5360,5360,5360,5360,0
20240405,175400,1866484920,5360,5360,5360,5360,0
20240405,175300,1866484920,5360,5360,5360,5360,0
20240405,175200,1866484920,5360,5360,5360,5360,0
20240405,175100,1866484920,5360,5360,5360,5360,0
20240405,175000,1866484920,5360,5360,5360,5360,0
20240405,174900,1866484920,5360,5360,5360,5360,0
20240405,174800,1866484920,5360,5360,5360,5360,0
20240405,174700,1866484920,5360,5360,5360,5360,0
20240405,174600,1866484920,5360,5360,5360,5360,0
20240405,174500,1866484920,5360,5360,5360,5360,0
20240405,174400,1866484920,5360,5360,5360,5360,0
20240405,174300,1866484920,5360,5360,5360,5360,0
20240405,174200,1866484920,5360,5360,5360,5360,0
20240405,174100,1866484920,5360,5360,5360,5360,0
20240405,174000,1866484920,5360,5360,5360,5360,0
20240405,173900,1866484920,5360,5360,5360,5360,0
20240405,173800,1866484920,5360,5360,5360,5360,0
20240405,173700,1866484920,5360,5360,5360,5360,0
20240405,173600,1866484920,5360,5360,5360,5360,0
20240405,173500,1866484920,5360,5360,5360,5360,0
20240405,173400,1866484920,5360,5360,5360,5360,0
20240405,173300,1866484920,5360,5360,5360,5360,0
20240405,173200,1866484920,5360,5360,5360,5360,0
20240405,173100,1866484920,5360,5360,5360,5360,10614
20240405,173000,1866484920,5360,5360,5360,5360,0
20240405,172900,1866484920,5360,5360,5360,5360,0
20240405,172800,1866484920,5360,5360,5360,5360,0
20240405,172700,1866484920,5360,5360,5360,5360,0
20240405,172600,1866484920,5360,5360,5360,5360,0
20240405,172500,1866484920,5360,5360,5360,5360,0
20240405,172400,1866484920,5360,5360,5360,5360,0
20240405,172300,1866484920,5360,5360,5360,5360,0
20240405,172200,1866484920,5360,5360,5360,5360,0
20240405,172100,1866484920,5360,5360,5360,5360,0
20240405,172000,1866484920,5360,5360,5360,5360,0
20240405,171900,1866484920,5360,5360,5360,5360,0
20240405,171800,1866484920,5360,5360,5360,5360,0
20240405,171700,1866484920,5360,5360,5360,5360,0
20240405,171600,1866484920,5360,5360,5360,5360,0
20240405,171500,1866484920,5360,5360,5360,5360,0
20240405,171400,1866484920,5360,5360,5360,5360,0
20240405,171300,1866484920,5360,5360,5360,5360,0
20240405,171200,1866484920,5360,5360,5360,5360,0
20240405,171100,1866484920,5360,5360,5360,5360,0
20240405,171000,1866484920,5360,5360,5360,5360,0
20240405,170900,1866484920,5360,5360,5360,5360,0
20240405,170800,1866484920,5360,5360,5360,5360,0
20240405,170700,1866484920,5360,5360,5360,5360,0
20240405,170600,1866484920,5360,5360,5360,5360,0
20240405,170500,1866484920,5360,5360,5360,5360,0
20240405,170400,1866484920,5360,5360,5360,5360,0
20240405,170300,1866484920,5360,5360,5360,5360,0
20240405,170200,1866484920,5360,5360,5360,5360,0
20240405,170100,1866484920,5360,5360,5360,5360,10614
20240405,170000,1866484920,5360,5360,5360,5360,0
20240405,165900,1866484920,5360,5360,5360,5360,0
20240405,165800,1866484920,5360,5360,5360,5360,0
20240405,165700,1866484920,5360,5360,5360,5360,0
20240405,165600,1866484920,5360,5360,5360,5360,0
20240405,165500,1866484920,5360,5360,5360,5360,0
20240405,165400,1866484920,5360,5360,5360,5360,0
20240405,165300,1866484920,5360,5360,5360,5360,0
20240405,165200,1866484920,5360,5360,5360,5360,0
20240405,165100,1866484920,5360,5360,5360,5360,0
20240405,165000,1866484920,5360,5360,5360,5360,0
20240405,164900,1866484920,5360,5360,5360,5360,0
20240405,164800,1866484920,5360,5360,5360,5360,0
20240405,164700,1866484920,5360,5360,5360,5360,0
20240405,164600,1866484920,5360,5360,5360,5360,0
20240405,164500,1866484920,5360,5360,5360,5360,0
20240405,164400,1866484920,5360,5360,5360,5360,0
20240405,164300,1866484920,5360,5360,5360,5360,0
20240405,164200,1866484920,5360,5360,5360,5360,0
20240405,164100,1866484920,5360,5360,5360,5360,0
20240405,164000,1866484920,5360,5360,5360,5360,0
20240405,163900,1866484920,5360,5360,5360,5360,0
20240405,163800,1866484920,5360,5360,5360,5360,0
20240405,163700,1866484920,5360,5360,5360,5360,0
20240405,163600,1866484920,5360,5360,5360,5360,0
20240405,163500,1866484920,5360,5360,5360,5360,0
20240405,163400,1866484920,5360,5360,5360,5360,0
20240405,163300,1866484920,5360,5360,5360,5360,0
20240405,163200,1866484920,5360,5360,5360,5360,0
20240405,163100,1866484920,5360,5360,5360,5360,10614
20240405,163000,1866484920,5360,5360,5360,5360,0
20240405,162900,1866484920,5360,5360,5360,5360,0
20240405,162800,1866484920,5360,5360,5360,5360,0
20240405,162700,1866484920,5360,5360,5360,5360,0
20240405,162600,1866484920,5360,5360,5360,5360,0
20240405,162500,1866484920,5360,5360,5360,5360,0
20240405,162400,1866484920,5360,5360,5360,5360,0
20240405,162300,1866484920,5360,5360,5360,5360,0
20240405,162200,1866484920,5360,5360,5360,5360,0
20240405,162100,1866484920,5360,5360,5360,5360,0
20240405,162000,1866484920,5360,5360,5360,5360,0
20240405,161900,1866484920,5360,5360,5360,5360,0
20240405,161800,1866484920,5360,5360,5360,5360,0
20240405,161700,1866484920,5360,5360,5360,5360,0
20240405,161600,1866484920,5360,5360,5360,5360,0
20240405,161500,1866484920,5360,5360,5360,5360,0
20240405,161400,1866484920,5360,5360,5360,5360,0
20240405,161300,1866484920,5360,5360,5360,5360,0
20240405,161200,1866484920,5360,5360,5360,5360,0
20240405,161100,1866484920,5360,5360,5360,5360,0
20240405,161000,1866484920,5360,5360,5360,5360,0
20240405,160900,1866484920,5360,5360,5360,5360,0
20240405,160800,1866484920,5360,5360,5360,5360,0
20240405,160700,1866484920,5360,5360,5360,5360,0
20240405,160600,1866484920,5360,5360,5360,5360,0
20240405,160500,1866484920,5360,5360,5360,5360,0
20240405,160400,1866484920,5360,5360,5360,5360,0
20240405,160300,1866484920,5360,5360,5360,5360,0
20240405,160200,1866484920,5360,5360,5360,5360,0
20240405,160100,1866484920,5360,5360,5360,5360,10614
20240405,160000,1866484920,5360,5360,5360,5360,0
20240405,155900,1866484920,5360,5360,5360,5360,0
20240405,155800,1866484920,5360,5360,5360,5360,0
20240405,155700,1866484920,5360,5360,5360,5360,0
20240405,155600,1866484920,5360,5360,5360,5360,0
20240405,155500,1866484920,5360,5360,5360,5360,0
20240405,155400,1866484920,5360,5360,5360,5360,0
20240405,155300,1866484920,5360,5360,5360,5360,0
20240405,155200,1866484920,5360,5360,5360,5360,0
20240405,155100,1866484920,5360,5360,5360,5360,0
20240405,155000,1866484920,5360,5360,5360,5360,0
20240405,154900,1866484920,5360,5360,5360,5360,0
20240405,154800,1866484920,5360,5360,5360,5360,0
20240405,154700,1866484920,5360,5360,5360,5360,0
20240405,154600,1866484920,5360,5360,5360,5360,0
20240405,154500,1866484920,5360,5360,5360,5360,0
20240405,154400,1866484920,5360,5360,5360,5360,0
20240405,154300,1866484920,5360,5360,5360,5360,0
20240405,154200,1866484920,5360,5360,5360,5360,0
20240405,154100,1866484920,5360,5360,5360,5360,0
20240405,154000,1866484920,5360,5360,5360,5360,0
20240405,153900,1866484920,5360,5360,5360,5360,0
20240405,153800,1866484920,5360,5360,5360,5360,0
20240405,153700,1866484920,5360,5360,5360,5360,0
20240405,153600,1866484920,5360,5360,5360,5360,0
20240405,153500,1866484920,5360,5360,5360,5360,0
20240405,153400,1866484920,5360,5360,5360,5360,0
20240405,153300,1866484920,5360,5360,5360,5360,0
20240405,153200,1866484920,5360,5360,5360,5360,0
20240405,153100,1866484920,5360,5360,5360,5360,10614
20240405,153000,1866484920,5360,5360,5360,5360,10614
20240405,152900,1809593880,5310,5310,5310,5310,0
20240405,152800,1809593880,5310,5310,5310,5310,0
20240405,152700,1809593880,5310,5310,5310,5310,0
20240405,152600,1809593880,5310,5310,5310,5310,0
20240405,152500,1809593880,5310,5310,5310,5310,0
20240405,152400,1809593880,5310,5310,5310,5310,0
20240405,152300,1809593880,5310,5310,5310,5310,0
20240405,152200,1809593880,5310,5310,5310,5310,0
20240405,152100,1809593880,5310,5310,5310,5310,0
20240405,152000,1809593880,5310,5310,5310,5310,0
20240405,151900,1809593880,5310,5300,5310,5300,291
20240405,151800,1808051530,5300,5310,5310,5300,15
20240405,151700,1807971890,5300,5310,5310,5290,35
20240405,151600,1807786710,5280,5300,5300,5280,4601
20240405,151500,1783433330,5310,5320,5320,5300,467
20240405,151400,1780956540,5300,5310,5310,5300,953
20240405,151300,1775904640,5320,5310,5330,5300,2011
20240405,151200,1765215380,5320,5310,5320,5310,146
20240405,151100,1764439660,5320,5320,5320,5320,270
20240405,151000,1763003260,5330,5330,5330,5330,0
20240405,150900,1763003260,5330,5330,5330,5330,1
20240405,150800,1762997930,5320,5330,5330,5320,112
20240405,150700,1762401970,5320,5320,5330,5310,1356
20240405,150600,1755188420,5310,5310,5310,5310,560
20240405,150500,1752214820,5320,5320,5320,5320,913
20240405,150400,1747357660,5320,5320,5320,5320,48
20240405,150300,1747102300,5320,5320,5320,5310,1377
20240405,150200,1739781160,5320,5320,5320,5320,102
20240405,150100,1739238520,5320,5320,5320,5320,0
20240405,150000,1739238520,5320,5310,5320,5300,254
20240405,145900,1737889600,5310,5300,5310,5300,524
20240405,145800,1735112160,5310,5310,5310,5310,188
20240405,145700,1734113880,5300,5300,5300,5300,119
20240405,145600,1733483180,5310,5310,5310,5310,0
20240405,145500,1733483180,5310,5310,5310,5310,170
20240405,145400,1732580480,5310,5310,5310,5310,0
20240405,145300,1732580480,5310,5310,5310,5310,1
20240405,145200,1732575170,5300,5300,5300,5290,540
20240405,145100,1729713210,5290,5290,5300,5290,445
20240405,145000,1727355450,5290,5290,5290,5290,0
20240405,144900,1727355450,5290,5290,5290,5290,800
20240405,144800,1723123450,5300,5300,5300,5300,2
20240405,144700,1723112850,5300,5300,5300,5300,3
20240405,144600,1723096950,5300,5300,5300,5300,0
20240405,144500,1723096950,5300,5290,5300,5290,72
20240405,144400,1722715950,5290,5300,5300,5290,945
20240405,144300,1717711100,5300,5300,5300,5300,0
20240405,144200,1717711100,5300,5300,5300,5300,0
20240405,144100,1717711100,5300,5300,5300,5300,0
20240405,144000,1717711100,5300,5300,5300,5300,1004
20240405,143900,1712389900,5310,5300,5310,5300,373
20240405,143800,1710411000,5310,5310,5310,5310,0
20240405,143700,1710411000,5310,5310,5310,5310,100
20240405,143600,1709880000,5320,5320,5320,5320,1
20240405,143500,1709874680,5320,5320,5320,5320,0
20240405,143400,1709874680,5320,5310,5320,5310,383
20240405,143300,1707838120,5320,5320,5320,5320,1005
20240405,143200,1702491520,5320,5320,5320,5320,1
20240405,143100,1702486200,5300,5300,5300,5300,0
20240405,143000,1702486200,5300,5300,5300,5300,9
20240405,142900,1702438500,5300,5300,5300,5300,12
20240405,142800,1702374900,5300,5300,5300,5300,0
20240405,142700,1702374900,5300,5300,5300,5300,0
20240405,142600,1702374900,5300,5290,5300,5290,1030
20240405,142500,1696917400,5290,5290,5290,5290,244
20240405,142400,1695626640,5300,5300,5300,5300,10
20240405,142300,1695573640,5290,5300,5300,5290,1364
20240405,142200,1688345200,5300,5300,5300,5300,1
20240405,142100,1688339900,5300,5300,5300,5300,1
20240405,142000,1688334600,5320,5300,5320,5300,2
20240405,141900,1688323980,5320,5320,5320,5320,36
20240405,141800,1688132460,5320,5320,5320,5320,100
20240405,141700,1687600460,5320,5320,5320,5320,0
20240405,141600,1687600460,5320,5320,5320,5320,0
20240405,141500,1687600460,5320,5320,5320,5320,1
20240405,141400,1687595140,5340,5340,5340,5340,0
20240405,141300,1687595140,5340,5340,5340,5340,2
20240405,141200,1687584460,5340,5340,5340,5340,300
20240405,141100,1685982460,5340,5320,5340,5300,351
20240405,141000,1684120900,5340,5350,5350,5330,1126
20240405,140900,1678118990,5350,5340,5350,5340,3114
20240405,140800,1661466660,5340,5300,5340,5300,3038
20240405,140700,1645293840,5310,5310,5310,5310,0
20240405,140600,1645293840,5310,5310,5310,5310,607
20240405,140500,1642070670,5310,5310,5310,5310,2500
20240405,140400,1628795670,5310,5310,5310,5310,0
20240405,140300,1628795670,5310,5310,5310,5310,644
20240405,140200,1625376030,5310,5310,5310,5310,0
20240405,140100,1625376030,5310,5310,5310,5310,0
20240405,140000,1625376030,5310,5310,5310,5310,783
20240405,135900,1621218300,5310,5310,5310,5310,0
20240405,135800,1621218300,5310,5310,5310,5310,0
20240405,135700,1621218300,5310,5310,5310,5310,1
20240405,135600,1621212990,5290,5300,5310,5290,3
20240405,135500,1621197090,5290,5280,5310,5280,7
20240405,135400,1621160020,5310,5310,5310,5310,1
20240405,135300,1621154710,5280,5300,5310,5280,4
20240405,135200,1621133520,5290,5290,5290,5290,6570
20240405,135100,1586378220,5290,5280,5290,5280,127
20240405,135000,1585707650,5270,5270,5270,5270,6
20240405,134900,1585676030,5280,5280,5280,5280,0
20240405,134800,1585676030,5280,5280,5280,5280,0
20240405,134700,1585676030,5280,5280,5280,5280,41
20240405,134600,1585459550,5290,5290,5290,5290,1
20240405,134500,1585454260,5290,5270,5290,5270,1114
20240405,134400,1579574410,5270,5270,5270,5270,100
20240405,134300,1579047410,5270,5270,5270,5270,25
20240405,134200,1578915660,5280,5280,5280,5260,863
20240405,134100,1574367850,5280,5280,5280,5280,210
20240405,134000,1573259050,5280,5290,5290,5280,451
20240405,133900,1570877760,5280,5280,5290,5280,495
20240405,133800,1568263960,5290,5290,5290,5290,1836
20240405,133700,1558551520,5300,5300,5300,5300,0
20240405,133600,1558551520,5300,5300,5300,5300,19
20240405,133500,1558450820,5290,5300,5300,5290,507
20240405,133400,1555764920,5300,5300,5300,5300,113
20240405,133300,1555166020,5290,5300,5300,5290,60
20240405,133200,1554848120,5300,5300,5300,5300,624
20240405,133100,1551540920,5300,5300,5300,5300,0
20240405,133000,1551540920,5300,5300,5300,5300,79
20240405,132900,1551122220,5300,5300,5300,5300,566
20240405,132800,1548122420,5310,5310,5310,5310,0
20240405,132700,1548122420,5310,5310,5310,5310,4
20240405,132600,1548101180,5310,5310,5310,5310,0
20240405,132500,1548101180,5310,5310,5310,5310,201
20240405,132400,1547033870,5300,5300,5300,5300,24
20240405,132300,1546906670,5300,5300,5300,5300,0
20240405,132200,1546906670,5300,5290,5300,5290,174
20240405,132100,1545985170,5290,5310,5310,5290,1148
20240405,132000,1539901270,5300,5300,5300,5300,93
20240405,131900,1539408370,5310,5310,5310,5310,2
20240405,131800,1539397750,5300,5300,5310,5300,1521
20240405,131700,1531336350,5300,5300,5300,5300,0
20240405,131600,1531336350,5300,5300,5300,5300,10
20240405,131500,1531283350,5300,5310,5310,5300,3500
20240405,131400,1512732800,5300,5310,5310,5300,251
20240405,131300,1511401720,5320,5310,5320,5310,72
20240405,131200,1511019390,5320,5320,5320,5320,0
20240405,131100,1511019390,5320,5310,5320,5310,59
20240405,131000,1510705800,5320,5300,5320,5300,317
20240405,130900,1509025680,5310,5310,5310,5310,1684
20240405,130800,1500083640,5310,5310,5310,5310,0
20240405,130700,1500083640,5310,5310,5310,5310,20
20240405,130600,1499977440,5310,5310,5310,5310,0
20240405,130500,1499977440,5310,5310,5310,5310,55
20240405,130400,1499685390,5310,5310,5310,5310,74
20240405,130300,1499292450,5320,5320,5320,5320,30
20240405,130200,1499132850,5320,5320,5320,5320,0
20240405,130100,1499132850,5320,5320,5320,5320,21
20240405,130000,1499021130,5320,5320,5320,5320,0
20240405,125900,1499021130,5320,5320,5320,5320,0
20240405,125800,1499021130,5320,5320,5320,5320,0
20240405,125700,1499021130,5320,5320,5320,5320,0
20240405,125600,1499021130,5320,5320,5320,5320,1
20240405,125500,1499015810,5310,5310,5310,5310,1
20240405,125400,1499010500,5310,5310,5310,5310,52
20240405,125300,1498734380,5320,5310,5320,5310,121
20240405,125200,1498091110,5310,5310,5310,5310,366
20240405,125100,1496147650,5320,5320,5320,5320,55
20240405,125000,1495855050,5310,5320,5320,5310,550
20240405,124900,1492934010,5320,5320,5320,5320,55
20240405,124800,1492641410,5340,5330,5340,5310,3355
20240405,124700,1474808520,5330,5330,5330,5330,0
20240405,124600,1474808520,5330,5330,5330,5330,7
20240405,124500,1474771210,5330,5330,5330,5330,0
20240405,124400,1474771210,5330,5330,5330,5330,500
20240405,124300,1472106210,5320,5320,5340,5320,61
20240405,124200,1471781670,5320,5320,5320,5320,953
20240405,124100,1466711710,5320,5320,5320,5320,0
20240405,124000,1466711710,5320,5320,5320,5320,192
20240405,123900,1465690270,5320,5320,5320,5320,1154
20240405,123800,1459550990,5330,5330,5330,5330,4618
20240405,123700,1434937050,5330,5330,5330,5330,0
20240405,123600,1434937050,5330,5330,5330,5330,248
20240405,123500,1433615210,5340,5340,5340,5340,0
20240405,123400,1433615210,5340,5340,5340,5340,626
20240405,123300,1430272370,5340,5340,5340,5340,671
20240405,123200,1426689230,5350,5350,5350,5350,202
20240405,123100,1425608530,5350,5340,5350,5340,6
20240405,123000,1425576480,5350,5340,5350,5340,29
20240405,122900,1425421600,5350,5350,5350,5350,27
20240405,122800,1425277150,5350,5350,5350,5350,24
20240405,122700,1425148750,5340,5350,5350,5340,53
20240405,122600,1424865230,5340,5340,5340,5340,312
20240405,122500,1423199150,5350,5350,5350,5350,10
20240405,122400,1423145650,5350,5350,5350,5350,2
20240405,122300,1423134950,5350,5330,5350,5330,4078
20240405,122200,1401358900,5330,5330,5330,5330,0
20240405,122100,1401358900,5330,5340,5340,5330,17
20240405,122000,1401268280,5340,5330,5340,5320,1643
20240405,121900,1392525030,5340,5340,5340,5340,6
20240405,121800,1392492990,5340,5330,5340,5330,168
20240405,121700,1391597520,5340,5340,5340,5330,93
20240405,121600,1391101210,5340,5340,5340,5340,0
20240405,121500,1391101210,5340,5330,5340,5330,509
20240405,121400,1388383240,5330,5330,5330,5330,100
20240405,121300,1387850240,5340,5340,5340,5340,2212
20240405,121200,1376038160,5320,5320,5320,5320,78
20240405,121100,1375623200,5340,5340,5340,5340,0
20240405,121000,1375623200,5340,5340,5340,5340,0
20240405,120900,1375623200,5340,5340,5340,5340,468
20240405,120800,1373124080,5340,5340,5340,5340,200
20240405,120700,1372056080,5340,5340,5340,5340,0
20240405,120600,1372056080,5340,5340,5340,5340,6
20240405,120500,1372024040,5320,5320,5320,5320,31
20240405,120400,1371859120,5320,5330,5330,5320,332
20240405,120300,1370090880,5330,5330,5340,5330,134
20240405,120200,1369376640,5330,5340,5340,5330,69
20240405,120100,1369008830,5340,5340,5340,5340,15
20240405,120000,1368928730,5340,5340,5340,5330,15
20240405,115900,1368848640,5340,5340,5340,5340,83
20240405,115800,1368405420,5340,5340,5340,5340,221
20240405,115700,1367225280,5340,5340,5340,5340,109
20240405,115600,1366643220,5340,5330,5340,5330,965
20240405,115500,1361499580,5330,5330,5330,5330,11
20240405,115400,1361440950,5340,5340,5340,5340,0
20240405,115300,1361440950,5340,5330,5340,5330,7
20240405,115200,1361403620,5330,5340,5340,5330,611
20240405,115100,1358146880,5340,5340,5340,5340,57
20240405,115000,1357842500,5340,5340,5340,5340,125
20240405,114900,1357175000,5340,5330,5340,5330,12
20240405,114800,1357110930,5330,5330,5330,5320,1846
20240405,114700,1347285400,5340,5340,5340,5330,460
20240405,114600,1344829650,5340,5340,5340,5340,0
20240405,114500,1344829650,5340,5340,5340,5340,10
20240405,114400,1344776250,5340,5340,5340,5340,82
20240405,114300,1344338370,5320,5320,5320,5320,110
20240405,114200,1343753170,5320,5320,5320,5320,2230
20240405,114100,1331889570,5320,5330,5330,5320,229
20240405,114000,1330669600,5340,5340,5340,5340,0
20240405,113900,1330669600,5340,5340,5340,5340,2
20240405,113800,1330658920,5340,5340,5340,5340,383
20240405,113700,1328613700,5320,5340,5340,5320,3004
20240405,113600,1312627870,5320,5320,5340,5320,1136
20240405,113500,1306584110,5320,5320,5340,5320,1056
20240405,113400,1300946190,5320,5330,5330,5320,242
20240405,113300,1299657020,5330,5330,5330,5330,32
20240405,113200,1299486460,5330,5330,5330,5330,1334
20240405,113100,1292376240,5340,5340,5340,5340,288
20240405,113000,1290838320,5340,5340,5340,5340,0
20240405,112900,1290838320,5340,5340,5340,5340,50
20240405,112800,1290571320,5340,5340,5340,5340,538
20240405,112700,1287698400,5330,5330,5330,5330,0
20240405,112600,1287698400,5330,5330,5330,5330,0
20240405,112500,1287698400,5330,5330,5330,5330,0
20240405,112400,1287698400,5330,5330,5330,5330,0
20240405,112300,1287698400,5330,5340,5350,5330,676
20240405,112200,1284091250,5340,5340,5340,5340,200
20240405,112100,1283023250,5340,5340,5340,5340,115
20240405,112000,1282409150,5340,5340,5340,5340,1023
20240405,111900,1276946330,5340,5340,5340,5340,0
20240405,111800,1276946330,5340,5340,5340,5340,0
20240405,111700,1276946330,5340,5340,5340,5340,290
20240405,111600,1275397730,5330,5330,5340,5330,1381
20240405,111500,1268023370,5330,5340,5340,5330,2102
20240405,111400,1256799670,5350,5340,5350,5340,133
20240405,111300,1256089400,5340,5340,5340,5340,10
20240405,111200,1256036000,5350,5350,5350,5350,15
20240405,111100,1255955750,5350,5350,5350,5340,1068
20240405,111000,1250241980,5350,5360,5360,5350,80
20240405,110900,1249813480,5360,5360,5360,5360,0
20240405,110800,1249813480,5360,5360,5360,5360,2
20240405,110700,1249802760,5360,5360,5360,5360,1
20240405,110600,1249797400,5370,5370,5370,5370,10
20240405,110500,1249743700,5370,5360,5370,5350,340
20240405,110400,1247920510,5360,5360,5360,5360,5
20240405,110300,1247893710,5370,5370,5370,5370,0
20240405,110200,1247893710,5370,5370,5370,5370,50
20240405,110100,1247625210,5370,5370,5370,5370,11
20240405,110000,1247566140,5350,5350,5350,5350,0
20240405,105900,1247566140,5350,5350,5350,5350,300
20240405,105800,1245961140,5350,5380,5380,5350,371
20240405,105700,1243970470,5390,5390,5390,5390,200
20240405,105600,1242892470,5380,5360,5380,5360,15261
20240405,105500,1160823200,5360,5350,5360,5350,1500
20240405,105400,1152797060,5360,5330,5360,5330,776
20240405,105300,1148660950,5360,5330,5360,5320,2695
20240405,105200,1134315580,5330,5330,5330,5330,108
20240405,105100,1133739940,5360,5330,5360,5330,74
20240405,105000,1133345490,5330,5340,5340,5330,881
20240405,104900,1128645610,5340,5340,5340,5340,731
20240405,104800,1124742070,5340,5340,5340,5340,237
20240405,104700,1123476490,5340,5350,5350,5340,967
20240405,104600,1118312070,5350,5350,5350,5350,377
20240405,104500,1116295120,5360,5360,5360,5360,2490
20240405,104400,1102948720,5360,5360,5360,5360,360
20240405,104300,1101019120,5360,5360,5360,5360,522
20240405,104200,1098221200,5360,5360,5360,5360,5
20240405,104100,1098194400,5370,5360,5370,5360,1567
20240405,104000,1089789570,5370,5370,5370,5370,2
20240405,103900,1089778830,5370,5380,5380,5370,7
20240405,103800,1089741230,5380,5390,5390,5380,914
20240405,103700,1084822880,5400,5350,5400,5350,2046
20240405,103600,1073798650,5350,5350,5350,5350,70
20240405,103500,1073424150,5370,5350,5370,5350,130
20240405,103400,1072727330,5340,5350,5350,5340,947
20240405,103300,1067667180,5350,5360,5360,5350,662
20240405,103200,1064122910,5370,5350,5370,5350,904
20240405,103100,1059286430,5350,5360,5360,5350,502
20240405,103000,1056595730,5360,5360,5360,5360,36
20240405,102900,1056402770,5350,5350,5360,5350,1263
20240405,102800,1049645170,5340,5370,5380,5340,3680
20240405,102700,1029877170,5340,5360,5380,5340,5188
20240405,102600,1002160180,5360,5350,5360,5350,1066
20240405,102500,996455760,5360,5360,5360,5360,321
20240405,102400,994735200,5370,5370,5370,5370,10
20240405,102300,994681500,5370,5360,5380,5360,1043
20240405,102200,989090000,5360,5360,5360,5360,42
20240405,102100,988864880,5360,5370,5370,5360,1326
20240405,102000,981745760,5380,5380,5380,5380,688
20240405,101900,978044320,5380,5380,5400,5380,644
20240405,101800,974567830,5380,5370,5380,5370,1688
20240405,101700,965503170,5370,5370,5370,5370,104
20240405,101600,964944690,5370,5360,5370,5360,1107
20240405,101500,959010650,5360,5370,5370,5360,422
20240405,101400,956747100,5380,5380,5380,5380,121
20240405,101300,956096120,5380,5380,5380,5380,2324
20240405,101200,943593000,5390,5400,5400,5390,3624
20240405,101100,924058640,5400,5400,5400,5400,746
20240405,101000,920030240,5410,5410,5410,5390,3141
20240405,100900,903058230,5410,5400,5410,5400,613
20240405,100800,899747840,5400,5410,5410,5400,50
20240405,100700,899477540,5420,5410,5420,5410,1971
20240405,100600,888814120,5410,5400,5420,5400,1321
20240405,100500,881675400,5400,5420,5420,5400,2061
20240405,100400,870522790,5420,5430,5430,5420,2309
20240405,100300,857995160,5430,5410,5440,5410,8264
20240405,100200,813145140,5410,5420,5420,5410,1300
20240405,100100,806112130,5410,5420,5430,5410,4846
20240405,100000,779850570,5420,5410,5420,5410,869
20240405,095900,775143770,5420,5420,5420,5410,4143
20240405,095800,752692720,5420,5390,5420,5390,5870
20240405,095700,720979790,5400,5380,5400,5380,3080
20240405,095600,704392940,5380,5380,5380,5380,10
20240405,095500,704339140,5360,5370,5380,5360,777
20240405,095400,700171660,5360,5360,5360,5360,28
20240405,095300,700021580,5360,5370,5370,5360,231
20240405,095200,698783370,5370,5380,5380,5350,708
20240405,095100,694990220,5370,5370,5380,5350,2612
20240405,095000,680976270,5360,5370,5370,5360,672
20240405,094900,677372870,5360,5360,5360,5350,685
20240405,094800,673701320,5360,5350,5360,5350,1271
20240405,094700,666895870,5350,5360,5380,5350,1442
20240405,094600,659172260,5380,5390,5390,5360,2904
20240405,094500,643556240,5390,5390,5390,5390,920
20240405,094400,638597440,5400,5400,5400,5380,2448
20240405,094300,625392460,5390,5390,5400,5380,2215
20240405,094200,613456130,5390,5400,5400,5390,763
20240405,094100,609342550,5400,5400,5410,5400,1209
20240405,094000,602812950,5390,5400,5400,5390,1020
20240405,093900,597308960,5390,5410,5410,5390,2485
20240405,093800,583887640,5400,5430,5430,5400,4803
20240405,093700,557880660,5430,5420,5440,5420,7416
20240405,093600,517621880,5420,5380,5420,5380,3670
20240405,093500,497792970,5390,5390,5390,5380,3114
20240405,093400,481010010,5400,5400,5400,5400,687
20240405,093300,477300210,5410,5410,5410,5400,1704
20240405,093200,468088340,5420,5420,5430,5410,6228
20240405,093100,434328810,5410,5380,5430,5360,14007
20240405,093000,358707040,5370,5380,5390,5370,13889
20240405,092900,284003090,5370,5350,5380,5350,9715
20240405,092800,231858510,5350,5310,5360,5310,5957
20240405,092700,200108000,5300,5310,5310,5300,479
20240405,092600,197568300,5310,5300,5310,5300,218
20240405,092500,196410790,5310,5300,5310,5290,4020
20240405,092400,175104950,5300,5290,5300,5290,1856
20240405,092300,165286690,5290,5280,5290,5280,1164
20240405,092200,159140270,5290,5290,5300,5290,3699
20240405,092100,139572510,5300,5270,5300,5270,3407
20240405,092000,121551960,5280,5260,5280,5260,4043
20240405,091900,100222600,5250,5260,5260,5250,1937
20240405,091800,90048660,5260,5260,5260,5250,332
20240405,091700,88302840,5260,5250,5260,5250,660
20240405,091600,84833360,5250,5260,5260,5250,32
20240405,091500,84665240,5260,5270,5270,5250,1243
20240405,091400,78127760,5260,5260,5260,5260,10
20240405,091300,78075160,5260,5280,5280,5260,648
20240405,091200,74658380,5270,5270,5270,5270,30
20240405,091100,74500280,5290,5260,5290,5260,31
20240405,091000,74336320,5290,5290,5290,5290,0
20240405,090900,74336320,5290,5290,5290,5290,0
20240405,090800,74336320,5290,5290,5290,5290,56
20240405,090700,74040080,5290,5290,5300,5260,5282
20240405,090600,46122460,5290,5290,5290,5290,465
20240405,090500,43662610,5280,5280,5280,5280,1625
20240405,090400,35082610,5280,5280,5290,5280,1356
20240405,090300,27921930,5270,5260,5270,5260,1548
20240405,090200,19773170,5260,5270,5270,5260,574
20240405,090100,16751460,5240,5240,5240,5240,500
20240405,090000,14131460,5230,5230,5230,5230,1032