stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190100,1071038660,2370,2370,2370,2370,1934
20240405,190000,1071038660,2370,2370,2370,2370,0
20240405,185900,1071038660,2370,2370,2370,2370,0
20240405,185800,1071038660,2370,2370,2370,2370,0
20240405,185700,1071038660,2370,2370,2370,2370,0
20240405,185600,1071038660,2370,2370,2370,2370,0
20240405,185500,1071038660,2370,2370,2370,2370,0
20240405,185400,1071038660,2370,2370,2370,2370,0
20240405,185300,1071038660,2370,2370,2370,2370,0
20240405,185200,1071038660,2370,2370,2370,2370,0
20240405,185100,1071038660,2370,2370,2370,2370,0
20240405,185000,1071038660,2370,2370,2370,2370,0
20240405,184900,1071038660,2370,2370,2370,2370,0
20240405,184800,1071038660,2370,2370,2370,2370,0
20240405,184700,1071038660,2370,2370,2370,2370,0
20240405,184600,1071038660,2370,2370,2370,2370,0
20240405,184500,1071038660,2370,2370,2370,2370,0
20240405,184400,1071038660,2370,2370,2370,2370,0
20240405,184300,1071038660,2370,2370,2370,2370,0
20240405,184200,1071038660,2370,2370,2370,2370,0
20240405,184100,1071038660,2370,2370,2370,2370,0
20240405,184000,1071038660,2370,2370,2370,2370,0
20240405,183900,1071038660,2370,2370,2370,2370,0
20240405,183800,1071038660,2370,2370,2370,2370,0
20240405,183700,1071038660,2370,2370,2370,2370,0
20240405,183600,1071038660,2370,2370,2370,2370,0
20240405,183500,1071038660,2370,2370,2370,2370,0
20240405,183400,1071038660,2370,2370,2370,2370,0
20240405,183300,1071038660,2370,2370,2370,2370,0
20240405,183200,1071038660,2370,2370,2370,2370,0
20240405,183100,1071038660,2370,2370,2370,2370,1934
20240405,183000,1071038660,2370,2370,2370,2370,0
20240405,182900,1071038660,2370,2370,2370,2370,0
20240405,182800,1071038660,2370,2370,2370,2370,0
20240405,182700,1071038660,2370,2370,2370,2370,0
20240405,182600,1071038660,2370,2370,2370,2370,0
20240405,182500,1071038660,2370,2370,2370,2370,0
20240405,182400,1071038660,2370,2370,2370,2370,0
20240405,182300,1071038660,2370,2370,2370,2370,0
20240405,182200,1071038660,2370,2370,2370,2370,0
20240405,182100,1071038660,2370,2370,2370,2370,0
20240405,182000,1071038660,2370,2370,2370,2370,0
20240405,181900,1071038660,2370,2370,2370,2370,0
20240405,181800,1071038660,2370,2370,2370,2370,0
20240405,181700,1071038660,2370,2370,2370,2370,0
20240405,181600,1071038660,2370,2370,2370,2370,0
20240405,181500,1071038660,2370,2370,2370,2370,0
20240405,181400,1071038660,2370,2370,2370,2370,0
20240405,181300,1071038660,2370,2370,2370,2370,0
20240405,181200,1071038660,2370,2370,2370,2370,0
20240405,181100,1071038660,2370,2370,2370,2370,0
20240405,181000,1071038660,2370,2370,2370,2370,0
20240405,180900,1071038660,2370,2370,2370,2370,0
20240405,180800,1071038660,2370,2370,2370,2370,0
20240405,180700,1071038660,2370,2370,2370,2370,0
20240405,180600,1071038660,2370,2370,2370,2370,0
20240405,180500,1071038660,2370,2370,2370,2370,0
20240405,180400,1071038660,2370,2370,2370,2370,0
20240405,180300,1071038660,2370,2370,2370,2370,0
20240405,180200,1071038660,2370,2370,2370,2370,0
20240405,180100,1071038660,2370,2370,2370,2370,1934
20240405,180000,1071038660,2370,2370,2370,2370,0
20240405,175900,1071038660,2370,2370,2370,2370,0
20240405,175800,1071038660,2370,2370,2370,2370,0
20240405,175700,1071038660,2370,2370,2370,2370,0
20240405,175600,1071038660,2370,2370,2370,2370,0
20240405,175500,1071038660,2370,2370,2370,2370,0
20240405,175400,1071038660,2370,2370,2370,2370,0
20240405,175300,1071038660,2370,2370,2370,2370,0
20240405,175200,1071038660,2370,2370,2370,2370,0
20240405,175100,1071038660,2370,2370,2370,2370,0
20240405,175000,1071038660,2370,2370,2370,2370,0
20240405,174900,1071038660,2370,2370,2370,2370,0
20240405,174800,1071038660,2370,2370,2370,2370,0
20240405,174700,1071038660,2370,2370,2370,2370,0
20240405,174600,1071038660,2370,2370,2370,2370,0
20240405,174500,1071038660,2370,2370,2370,2370,0
20240405,174400,1071038660,2370,2370,2370,2370,0
20240405,174300,1071038660,2370,2370,2370,2370,0
20240405,174200,1071038660,2370,2370,2370,2370,0
20240405,174100,1071038660,2370,2370,2370,2370,0
20240405,174000,1071038660,2370,2370,2370,2370,0
20240405,173900,1071038660,2370,2370,2370,2370,0
20240405,173800,1071038660,2370,2370,2370,2370,0
20240405,173700,1071038660,2370,2370,2370,2370,0
20240405,173600,1071038660,2370,2370,2370,2370,0
20240405,173500,1071038660,2370,2370,2370,2370,0
20240405,173400,1071038660,2370,2370,2370,2370,0
20240405,173300,1071038660,2370,2370,2370,2370,0
20240405,173200,1071038660,2370,2370,2370,2370,0
20240405,173100,1071038660,2370,2370,2370,2370,1934
20240405,173000,1071038660,2370,2370,2370,2370,0
20240405,172900,1071038660,2370,2370,2370,2370,0
20240405,172800,1071038660,2370,2370,2370,2370,0
20240405,172700,1071038660,2370,2370,2370,2370,0
20240405,172600,1071038660,2370,2370,2370,2370,0
20240405,172500,1071038660,2370,2370,2370,2370,0
20240405,172400,1071038660,2370,2370,2370,2370,0
20240405,172300,1071038660,2370,2370,2370,2370,0
20240405,172200,1071038660,2370,2370,2370,2370,0
20240405,172100,1071038660,2370,2370,2370,2370,0
20240405,172000,1071038660,2370,2370,2370,2370,0
20240405,171900,1071038660,2370,2370,2370,2370,0
20240405,171800,1071038660,2370,2370,2370,2370,0
20240405,171700,1071038660,2370,2370,2370,2370,0
20240405,171600,1071038660,2370,2370,2370,2370,0
20240405,171500,1071038660,2370,2370,2370,2370,0
20240405,171400,1071038660,2370,2370,2370,2370,0
20240405,171300,1071038660,2370,2370,2370,2370,0
20240405,171200,1071038660,2370,2370,2370,2370,0
20240405,171100,1071038660,2370,2370,2370,2370,0
20240405,171000,1071038660,2370,2370,2370,2370,0
20240405,170900,1071038660,2370,2370,2370,2370,0
20240405,170800,1071038660,2370,2370,2370,2370,0
20240405,170700,1071038660,2370,2370,2370,2370,0
20240405,170600,1071038660,2370,2370,2370,2370,0
20240405,170500,1071038660,2370,2370,2370,2370,0
20240405,170400,1071038660,2370,2370,2370,2370,0
20240405,170300,1071038660,2370,2370,2370,2370,0
20240405,170200,1071038660,2370,2370,2370,2370,0
20240405,170100,1071038660,2370,2370,2370,2370,1934
20240405,170000,1071038660,2370,2370,2370,2370,0
20240405,165900,1071038660,2370,2370,2370,2370,0
20240405,165800,1071038660,2370,2370,2370,2370,0
20240405,165700,1071038660,2370,2370,2370,2370,0
20240405,165600,1071038660,2370,2370,2370,2370,0
20240405,165500,1071038660,2370,2370,2370,2370,0
20240405,165400,1071038660,2370,2370,2370,2370,0
20240405,165300,1071038660,2370,2370,2370,2370,0
20240405,165200,1071038660,2370,2370,2370,2370,0
20240405,165100,1071038660,2370,2370,2370,2370,0
20240405,165000,1071038660,2370,2370,2370,2370,0
20240405,164900,1071038660,2370,2370,2370,2370,0
20240405,164800,1071038660,2370,2370,2370,2370,0
20240405,164700,1071038660,2370,2370,2370,2370,0
20240405,164600,1071038660,2370,2370,2370,2370,0
20240405,164500,1071038660,2370,2370,2370,2370,0
20240405,164400,1071038660,2370,2370,2370,2370,0
20240405,164300,1071038660,2370,2370,2370,2370,0
20240405,164200,1071038660,2370,2370,2370,2370,0
20240405,164100,1071038660,2370,2370,2370,2370,0
20240405,164000,1071038660,2370,2370,2370,2370,0
20240405,163900,1071038660,2370,2370,2370,2370,0
20240405,163800,1071038660,2370,2370,2370,2370,0
20240405,163700,1071038660,2370,2370,2370,2370,0
20240405,163600,1071038660,2370,2370,2370,2370,0
20240405,163500,1071038660,2370,2370,2370,2370,0
20240405,163400,1071038660,2370,2370,2370,2370,0
20240405,163300,1071038660,2370,2370,2370,2370,0
20240405,163200,1071038660,2370,2370,2370,2370,0
20240405,163100,1071038660,2370,2370,2370,2370,1934
20240405,163000,1071038660,2370,2370,2370,2370,0
20240405,162900,1071038660,2370,2370,2370,2370,0
20240405,162800,1071038660,2370,2370,2370,2370,0
20240405,162700,1071038660,2370,2370,2370,2370,0
20240405,162600,1071038660,2370,2370,2370,2370,0
20240405,162500,1071038660,2370,2370,2370,2370,0
20240405,162400,1071038660,2370,2370,2370,2370,0
20240405,162300,1071038660,2370,2370,2370,2370,0
20240405,162200,1071038660,2370,2370,2370,2370,0
20240405,162100,1071038660,2370,2370,2370,2370,0
20240405,162000,1071038660,2370,2370,2370,2370,0
20240405,161900,1071038660,2370,2370,2370,2370,0
20240405,161800,1071038660,2370,2370,2370,2370,0
20240405,161700,1071038660,2370,2370,2370,2370,0
20240405,161600,1071038660,2370,2370,2370,2370,0
20240405,161500,1071038660,2370,2370,2370,2370,0
20240405,161400,1071038660,2370,2370,2370,2370,0
20240405,161300,1071038660,2370,2370,2370,2370,0
20240405,161200,1071038660,2370,2370,2370,2370,0
20240405,161100,1071038660,2370,2370,2370,2370,0
20240405,161000,1071038660,2370,2370,2370,2370,0
20240405,160900,1071038660,2370,2370,2370,2370,0
20240405,160800,1071038660,2370,2370,2370,2370,0
20240405,160700,1071038660,2370,2370,2370,2370,0
20240405,160600,1071038660,2370,2370,2370,2370,0
20240405,160500,1071038660,2370,2370,2370,2370,0
20240405,160400,1071038660,2370,2370,2370,2370,0
20240405,160300,1071038660,2370,2370,2370,2370,0
20240405,160200,1071038660,2370,2370,2370,2370,0
20240405,160100,1071038660,2370,2370,2370,2370,1934
20240405,160000,1071038660,2370,2370,2370,2370,0
20240405,155900,1071038660,2370,2370,2370,2370,0
20240405,155800,1071038660,2370,2370,2370,2370,0
20240405,155700,1071038660,2370,2370,2370,2370,0
20240405,155600,1071038660,2370,2370,2370,2370,0
20240405,155500,1071038660,2370,2370,2370,2370,0
20240405,155400,1071038660,2370,2370,2370,2370,0
20240405,155300,1071038660,2370,2370,2370,2370,0
20240405,155200,1071038660,2370,2370,2370,2370,0
20240405,155100,1071038660,2370,2370,2370,2370,0
20240405,155000,1071038660,2370,2370,2370,2370,0
20240405,154900,1071038660,2370,2370,2370,2370,0
20240405,154800,1071038660,2370,2370,2370,2370,0
20240405,154700,1071038660,2370,2370,2370,2370,0
20240405,154600,1071038660,2370,2370,2370,2370,0
20240405,154500,1071038660,2370,2370,2370,2370,0
20240405,154400,1071038660,2370,2370,2370,2370,0
20240405,154300,1071038660,2370,2370,2370,2370,0
20240405,154200,1071038660,2370,2370,2370,2370,0
20240405,154100,1071038660,2370,2370,2370,2370,0
20240405,154000,1071038660,2370,2370,2370,2370,0
20240405,153900,1071038660,2370,2370,2370,2370,0
20240405,153800,1071038660,2370,2370,2370,2370,0
20240405,153700,1071038660,2370,2370,2370,2370,0
20240405,153600,1071038660,2370,2370,2370,2370,0
20240405,153500,1071038660,2370,2370,2370,2370,0
20240405,153400,1071038660,2370,2370,2370,2370,0
20240405,153300,1071038660,2370,2370,2370,2370,0
20240405,153200,1071038660,2370,2370,2370,2370,0
20240405,153100,1071038660,2370,2370,2370,2370,1934
20240405,153000,1071038660,2370,2370,2370,2370,1934
20240405,152900,1066455080,2375,2375,2375,2375,0
20240405,152800,1066455080,2375,2375,2375,2375,0
20240405,152700,1066455080,2375,2375,2375,2375,0
20240405,152600,1066455080,2375,2375,2375,2375,0
20240405,152500,1066455080,2375,2375,2375,2375,0
20240405,152400,1066455080,2375,2375,2375,2375,0
20240405,152300,1066455080,2375,2375,2375,2375,0
20240405,152200,1066455080,2375,2375,2375,2375,0
20240405,152100,1066455080,2375,2375,2375,2375,0
20240405,152000,1066455080,2375,2375,2375,2375,0
20240405,151900,1066455080,2375,2375,2375,2370,70
20240405,151800,1066289170,2370,2370,2375,2370,107
20240405,151700,1066035575,2375,2375,2375,2370,93
20240405,151600,1065814845,2370,2370,2370,2370,10
20240405,151500,1065791145,2365,2365,2365,2365,1144
20240405,151400,1063085585,2365,2365,2365,2365,67
20240405,151300,1062927130,2370,2370,2370,2370,204
20240405,151200,1062443650,2370,2370,2370,2370,0
20240405,151100,1062443650,2370,2370,2370,2370,0
20240405,151000,1062443650,2370,2370,2370,2370,100
20240405,150900,1062206650,2370,2370,2370,2370,0
20240405,150800,1062206650,2370,2370,2370,2370,50
20240405,150700,1062088150,2370,2370,2370,2370,490
20240405,150600,1060926850,2380,2380,2380,2380,0
20240405,150500,1060926850,2380,2380,2380,2380,1
20240405,150400,1060924470,2375,2375,2375,2375,5030
20240405,150300,1048978220,2365,2375,2375,2365,536
20240405,150200,1047710420,2375,2375,2375,2370,42
20240405,150100,1047610870,2370,2370,2370,2370,1254
20240405,150000,1044638890,2370,2370,2370,2370,101
20240405,145900,1044399520,2370,2370,2370,2370,0
20240405,145800,1044399520,2370,2365,2370,2365,1345
20240405,145700,1041211875,2370,2370,2370,2370,115
20240405,145600,1040939325,2370,2365,2370,2365,187
20240405,145500,1040496890,2365,2365,2370,2365,965
20240405,145400,1038214660,2370,2370,2370,2370,5
20240405,145300,1038202810,2370,2370,2370,2370,5
20240405,145200,1038190960,2370,2365,2370,2365,1201
20240405,145100,1035350590,2365,2365,2365,2365,0
20240405,145000,1035350590,2365,2365,2365,2365,320
20240405,144900,1034593790,2365,2365,2365,2365,30
20240405,144800,1034522840,2365,2365,2365,2365,90
20240405,144700,1034309990,2365,2365,2365,2365,110
20240405,144600,1034049840,2365,2365,2365,2365,1
20240405,144500,1034047475,2365,2365,2365,2365,4319
20240405,144400,1023833040,2370,2360,2370,2360,643
20240405,144300,1022315095,2360,2360,2360,2360,0
20240405,144200,1022315095,2360,2360,2360,2360,0
20240405,144100,1022315095,2360,2360,2360,2360,0
20240405,144000,1022315095,2360,2360,2360,2360,800
20240405,143900,1020427095,2365,2365,2365,2365,300
20240405,143800,1019717595,2365,2365,2380,2365,5830
20240405,143700,1005929190,2380,2380,2380,2380,1
20240405,143600,1005926810,2380,2370,2380,2370,40
20240405,143500,1005831990,2380,2370,2380,2370,111
20240405,143400,1005568900,2365,2370,2380,2365,2002
20240405,143300,1000833995,2375,2370,2375,2370,1897
20240405,143200,996328780,2365,2370,2370,2365,1926
20240405,143100,991773160,2370,2370,2370,2370,4
20240405,143000,991763680,2370,2370,2370,2370,0
20240405,142900,991763680,2370,2370,2370,2370,0
20240405,142800,991763680,2370,2370,2370,2370,43
20240405,142700,991661770,2365,2365,2365,2365,0
20240405,142600,991661770,2365,2365,2365,2365,795
20240405,142500,989781595,2370,2370,2370,2370,0
20240405,142400,989781595,2370,2370,2370,2370,0
20240405,142300,989781595,2370,2370,2370,2370,0
20240405,142200,989781595,2370,2370,2370,2370,0
20240405,142100,989781595,2370,2370,2370,2370,0
20240405,142000,989781595,2370,2370,2370,2370,10
20240405,141900,989757895,2365,2365,2365,2365,500
20240405,141800,988575395,2370,2370,2370,2370,0
20240405,141700,988575395,2370,2370,2370,2370,0
20240405,141600,988575395,2370,2370,2370,2370,13
20240405,141500,988544585,2365,2365,2365,2365,500
20240405,141400,987362085,2370,2370,2370,2370,0
20240405,141300,987362085,2370,2370,2370,2370,0
20240405,141200,987362085,2370,2370,2370,2370,201
20240405,141100,986885715,2370,2370,2370,2370,597
20240405,141000,985470825,2370,2370,2370,2370,0
20240405,140900,985470825,2370,2370,2370,2370,0
20240405,140800,985470825,2370,2370,2370,2370,0
20240405,140700,985470825,2370,2370,2370,2370,0
20240405,140600,985470825,2370,2370,2370,2370,0
20240405,140500,985470825,2370,2370,2370,2370,0
20240405,140400,985470825,2370,2370,2370,2370,500
20240405,140300,984285825,2375,2375,2375,2375,0
20240405,140200,984285825,2375,2375,2375,2375,0
20240405,140100,984285825,2375,2365,2375,2365,83
20240405,140000,984089320,2375,2375,2375,2375,0
20240405,135900,984089320,2375,2375,2375,2375,1
20240405,135800,984086945,2375,2375,2375,2375,0
20240405,135700,984086945,2375,2375,2375,2375,0
20240405,135600,984086945,2375,2375,2375,2375,0
20240405,135500,984086945,2375,2375,2375,2375,0
20240405,135400,984086945,2375,2375,2375,2375,0
20240405,135300,984086945,2375,2375,2375,2375,1
20240405,135200,984084570,2365,2365,2365,2365,1757
20240405,135100,979929265,2375,2375,2375,2375,0
20240405,135000,979929265,2375,2375,2375,2375,0
20240405,134900,979929265,2375,2370,2375,2365,151
20240405,134800,979571635,2370,2370,2370,2370,1
20240405,134700,979569265,2370,2370,2370,2370,2
20240405,134600,979564525,2370,2370,2370,2370,0
20240405,134500,979564525,2370,2370,2370,2370,0
20240405,134400,979564525,2370,2365,2370,2365,410
20240405,134300,978593075,2375,2375,2375,2375,0
20240405,134200,978593075,2375,2375,2375,2375,0
20240405,134100,978593075,2375,2375,2375,2375,1
20240405,134000,978590700,2365,2365,2365,2365,320
20240405,133900,977833900,2365,2365,2365,2365,0
20240405,133800,977833900,2365,2365,2365,2365,0
20240405,133700,977833900,2365,2370,2370,2365,200
20240405,133600,977360535,2370,2370,2370,2370,300
20240405,133500,976649535,2375,2375,2375,2375,0
20240405,133400,976649535,2375,2370,2375,2370,425
20240405,133300,975642280,2365,2370,2370,2365,712
20240405,133200,973955455,2370,2370,2370,2370,1000
20240405,133100,971585455,2370,2370,2370,2370,599
20240405,133000,970165825,2375,2375,2375,2375,1152
20240405,132900,967429825,2375,2375,2375,2375,646
20240405,132800,965895575,2380,2380,2380,2380,0
20240405,132700,965895575,2380,2380,2380,2380,200
20240405,132600,965419575,2380,2380,2380,2380,3450
20240405,132500,957208575,2385,2385,2385,2385,0
20240405,132400,957208575,2385,2380,2385,2380,326
20240405,132300,956432690,2380,2380,2380,2380,0
20240405,132200,956432690,2380,2380,2380,2380,10
20240405,132100,956408890,2390,2390,2390,2390,0
20240405,132000,956408890,2390,2390,2390,2390,0
20240405,131900,956408890,2390,2390,2390,2390,0
20240405,131800,956408890,2390,2390,2390,2390,0
20240405,131700,956408890,2390,2390,2390,2390,0
20240405,131600,956408890,2390,2390,2390,2390,0
20240405,131500,956408890,2390,2390,2390,2390,0
20240405,131400,956408890,2390,2390,2390,2390,0
20240405,131300,956408890,2390,2390,2390,2390,0
20240405,131200,956408890,2390,2390,2390,2390,0
20240405,131100,956408890,2390,2390,2390,2390,0
20240405,131000,956408890,2390,2390,2390,2390,1
20240405,130900,956406500,2390,2390,2390,2390,0
20240405,130800,956406500,2390,2390,2390,2390,9
20240405,130700,956384990,2390,2390,2390,2390,0
20240405,130600,956384990,2390,2390,2390,2390,0
20240405,130500,956384990,2390,2390,2390,2390,0
20240405,130400,956384990,2390,2390,2390,2390,0
20240405,130300,956384990,2390,2390,2390,2390,0
20240405,130200,956384990,2390,2390,2390,2390,18
20240405,130100,956341970,2390,2390,2390,2390,2
20240405,130000,956337190,2380,2380,2380,2380,0
20240405,125900,956337190,2380,2380,2380,2380,3
20240405,125800,956330050,2390,2390,2390,2390,0
20240405,125700,956330050,2390,2390,2390,2390,0
20240405,125600,956330050,2390,2390,2390,2390,0
20240405,125500,956330050,2390,2390,2390,2390,340
20240405,125400,955517450,2390,2390,2390,2390,0
20240405,125300,955517450,2390,2390,2390,2390,6
20240405,125200,955503110,2390,2390,2390,2390,0
20240405,125100,955503110,2390,2390,2390,2390,0
20240405,125000,955503110,2390,2390,2390,2390,1
20240405,124900,955500720,2385,2385,2385,2385,0
20240405,124800,955500720,2385,2380,2385,2380,688
20240405,124700,953860190,2385,2385,2385,2385,1000
20240405,124600,951475190,2385,2385,2385,2385,0
20240405,124500,951475190,2385,2380,2385,2380,322
20240405,124400,950708720,2385,2385,2385,2385,41
20240405,124300,950610935,2385,2385,2385,2385,7
20240405,124200,950594240,2385,2385,2385,2385,0
20240405,124100,950594240,2385,2385,2385,2385,0
20240405,124000,950594240,2385,2385,2385,2385,1
20240405,123900,950591855,2380,2380,2380,2380,0
20240405,123800,950591855,2380,2380,2380,2380,0
20240405,123700,950591855,2380,2380,2380,2380,39
20240405,123600,950499035,2380,2385,2385,2380,319
20240405,123500,949739720,2385,2385,2385,2385,0
20240405,123400,949739720,2385,2385,2385,2385,20
20240405,123300,949692020,2385,2385,2385,2385,0
20240405,123200,949692020,2385,2385,2385,2385,76
20240405,123100,949510760,2385,2385,2385,2385,17
20240405,123000,949470215,2385,2385,2385,2385,136
20240405,122900,949145855,2385,2385,2385,2385,100
20240405,122800,948907355,2385,2385,2385,2385,270
20240405,122700,948263405,2390,2390,2390,2390,0
20240405,122600,948263405,2390,2390,2390,2390,0
20240405,122500,948263405,2390,2390,2390,2390,0
20240405,122400,948263405,2390,2390,2390,2390,0
20240405,122300,948263405,2390,2390,2390,2390,10
20240405,122200,948239505,2385,2385,2385,2385,0
20240405,122100,948239505,2385,2385,2385,2385,4
20240405,122000,948229965,2390,2390,2390,2390,0
20240405,121900,948229965,2390,2390,2390,2390,0
20240405,121800,948229965,2390,2390,2390,2390,4
20240405,121700,948220405,2390,2390,2390,2390,0
20240405,121600,948220405,2390,2390,2390,2390,1
20240405,121500,948218015,2380,2380,2380,2380,1
20240405,121400,948215635,2390,2390,2390,2390,3
20240405,121300,948208465,2390,2390,2390,2390,0
20240405,121200,948208465,2390,2390,2390,2390,0
20240405,121100,948208465,2390,2385,2390,2385,2812
20240405,121000,941501840,2385,2385,2385,2385,0
20240405,120900,941501840,2385,2385,2385,2385,97
20240405,120800,941270495,2390,2390,2390,2390,0
20240405,120700,941270495,2390,2390,2390,2390,0
20240405,120600,941270495,2390,2390,2390,2390,0
20240405,120500,941270495,2390,2390,2390,2390,0
20240405,120400,941270495,2390,2390,2390,2390,0
20240405,120300,941270495,2390,2390,2390,2390,0
20240405,120200,941270495,2390,2390,2390,2390,0
20240405,120100,941270495,2390,2390,2390,2390,0
20240405,120000,941270495,2390,2390,2390,2390,3301
20240405,115900,933381105,2395,2390,2395,2390,501
20240405,115800,932183710,2390,2390,2390,2390,0
20240405,115700,932183710,2390,2390,2390,2390,0
20240405,115600,932183710,2390,2395,2395,2390,605
20240405,115500,930737735,2390,2390,2390,2390,327
20240405,115400,929956205,2390,2390,2390,2390,0
20240405,115300,929956205,2390,2390,2390,2390,0
20240405,115200,929956205,2390,2390,2390,2390,0
20240405,115100,929956205,2390,2390,2390,2390,0
20240405,115000,929956205,2390,2390,2390,2390,10
20240405,114900,929932305,2390,2390,2390,2390,0
20240405,114800,929932305,2390,2385,2390,2385,2936
20240405,114700,922918760,2385,2385,2385,2385,0
20240405,114600,922918760,2385,2385,2385,2385,1
20240405,114500,922916375,2390,2390,2390,2390,0
20240405,114400,922916375,2390,2390,2390,2390,10
20240405,114300,922892475,2390,2390,2390,2390,1000
20240405,114200,920502475,2390,2380,2390,2380,2
20240405,114100,920497705,2390,2390,2390,2385,2946
20240405,114000,913471485,2385,2390,2390,2385,2
20240405,113900,913466710,2385,2385,2390,2385,8
20240405,113800,913447600,2385,2385,2385,2385,0
20240405,113700,913447600,2385,2385,2385,2385,0
20240405,113600,913447600,2385,2385,2385,2385,200
20240405,113500,912970600,2390,2390,2390,2390,1772
20240405,113400,908735520,2395,2395,2395,2395,208
20240405,113300,908237360,2395,2395,2395,2390,827
20240405,113200,906260820,2390,2395,2395,2390,13
20240405,113100,906229710,2395,2395,2395,2395,1
20240405,113000,906227315,2395,2395,2395,2395,200
20240405,112900,905748315,2395,2395,2395,2395,579
20240405,112800,904361610,2395,2395,2395,2395,2279
20240405,112700,898903405,2395,2390,2395,2390,402
20240405,112600,897942615,2395,2395,2395,2395,5003
20240405,112500,885960430,2395,2400,2400,2395,2297
20240405,112400,880454105,2400,2395,2400,2395,102
20240405,112300,880209805,2395,2395,2395,2395,406
20240405,112200,879237435,2395,2400,2400,2395,3110
20240405,112100,871776485,2400,2400,2400,2400,2500
20240405,112000,865776485,2400,2400,2400,2400,0
20240405,111900,865776485,2400,2400,2400,2395,1139
20240405,111800,863046550,2400,2400,2400,2395,4083
20240405,111700,853264850,2400,2395,2405,2395,17767
20240405,111600,810641275,2395,2395,2395,2395,1100
20240405,111500,808006775,2400,2390,2405,2390,17838
20240405,111400,765223025,2390,2390,2395,2390,2982
20240405,111300,758096040,2390,2390,2390,2385,2978
20240405,111200,750981120,2390,2390,2390,2390,3
20240405,111100,750973950,2390,2380,2390,2380,1975
20240405,111000,746263660,2385,2385,2385,2385,2000
20240405,110900,741493660,2375,2380,2380,2375,1321
20240405,110800,738351280,2380,2380,2380,2380,10
20240405,110700,738327480,2375,2375,2375,2375,799
20240405,110600,736429855,2370,2370,2370,2370,1
20240405,110500,736427485,2370,2370,2370,2370,1
20240405,110400,736425115,2375,2375,2375,2375,4201
20240405,110300,726447740,2380,2380,2380,2380,0
20240405,110200,726447740,2380,2380,2380,2380,0
20240405,110100,726447740,2380,2375,2380,2375,2799
20240405,110000,719790115,2375,2375,2375,2375,0
20240405,105900,719790115,2375,2375,2375,2375,4
20240405,105800,719780615,2370,2370,2375,2370,1250
20240405,105700,716817865,2375,2375,2375,2375,0
20240405,105600,716817865,2375,2375,2375,2375,0
20240405,105500,716817865,2375,2375,2375,2375,0
20240405,105400,716817865,2375,2370,2375,2370,31
20240405,105300,716744390,2370,2370,2370,2370,724
20240405,105200,715028510,2370,2370,2370,2370,0
20240405,105100,715028510,2370,2370,2370,2370,0
20240405,105000,715028510,2370,2370,2370,2370,748
20240405,104900,713255750,2375,2375,2375,2375,0
20240405,104800,713255750,2375,2375,2375,2375,1
20240405,104700,713253375,2375,2375,2375,2375,200
20240405,104600,712778375,2375,2375,2375,2375,16
20240405,104500,712740375,2375,2375,2375,2375,100
20240405,104400,712502875,2375,2375,2375,2375,30
20240405,104300,712431625,2375,2375,2375,2375,2428
20240405,104200,706665125,2370,2370,2370,2370,1252
20240405,104100,703697885,2360,2360,2360,2360,0
20240405,104000,703697885,2360,2360,2360,2360,0
20240405,103900,703697885,2360,2360,2360,2360,0
20240405,103800,703697885,2360,2365,2365,2360,4828
20240405,103700,692281475,2365,2365,2365,2365,630
20240405,103600,690791525,2365,2365,2365,2365,200
20240405,103500,690318525,2375,2375,2375,2375,10
20240405,103400,690294775,2375,2370,2375,2365,5445
20240405,103300,677400995,2365,2360,2365,2360,1987
20240405,103200,672703725,2365,2365,2365,2365,600
20240405,103100,671284725,2365,2355,2365,2355,3576
20240405,103000,662834370,2355,2360,2360,2355,268
20240405,102900,662203140,2355,2355,2355,2355,1000
20240405,102800,659848140,2355,2355,2360,2355,2056
20240405,102700,655005175,2355,2360,2360,2355,3490
20240405,102600,646777865,2360,2360,2360,2360,313
20240405,102500,646039185,2365,2365,2365,2365,0
20240405,102400,646039185,2365,2365,2365,2365,0
20240405,102300,646039185,2365,2360,2365,2355,12086
20240405,102200,617536040,2365,2365,2365,2365,0
20240405,102100,617536040,2365,2365,2365,2365,2620
20240405,102000,611339740,2365,2365,2365,2365,0
20240405,101900,611339740,2365,2365,2365,2365,10
20240405,101800,611316090,2365,2370,2370,2365,1031
20240405,101700,608872775,2370,2370,2370,2370,21
20240405,101600,608823005,2370,2370,2370,2370,3605
20240405,101500,600279155,2370,2370,2370,2370,12
20240405,101400,600250715,2365,2360,2365,2355,10018
20240405,101300,576596650,2360,2360,2360,2360,10726
20240405,101200,551283290,2365,2365,2365,2365,2429
20240405,101100,545538705,2365,2365,2365,2365,2157
20240405,101000,540437400,2365,2365,2365,2365,88
20240405,100900,540229280,2365,2370,2370,2365,23
20240405,100800,540174775,2370,2375,2375,2370,935
20240405,100700,537958770,2370,2370,2370,2370,1285
20240405,100600,534913320,2365,2360,2365,2360,2495
20240405,100500,529015120,2365,2365,2365,2360,1820
20240405,100400,524717870,2365,2365,2365,2365,2000
20240405,100300,519987870,2365,2370,2370,2365,1689
20240405,100200,515993375,2370,2370,2370,2370,65
20240405,100100,515839325,2370,2365,2370,2365,1273
20240405,100000,512822675,2365,2365,2365,2365,0
20240405,095900,512822675,2365,2365,2365,2360,12308
20240405,095800,483734270,2370,2380,2380,2370,6939
20240405,095700,467272820,2380,2380,2380,2380,77
20240405,095600,467089560,2380,2380,2380,2380,0
20240405,095500,467089560,2380,2380,2380,2380,128
20240405,095400,466784920,2375,2380,2380,2375,175
20240405,095300,466368920,2380,2380,2380,2380,1000
20240405,095200,463988920,2385,2385,2385,2380,796
20240405,095100,462091865,2385,2400,2400,2385,2581
20240405,095000,455935635,2405,2390,2405,2390,3816
20240405,094900,446789150,2390,2390,2390,2390,1016
20240405,094800,444360910,2390,2395,2400,2390,1335
20240405,094700,441164125,2405,2405,2405,2405,731
20240405,094600,439406070,2400,2400,2405,2400,2117
20240405,094500,434322770,2400,2405,2405,2400,4574
20240405,094400,423339300,2405,2415,2415,2405,9117
20240405,094300,401372280,2415,2405,2415,2400,19438
20240405,094200,354589100,2405,2395,2405,2390,9393
20240405,094100,332056320,2400,2380,2400,2380,30917
20240405,094000,258185365,2380,2380,2380,2380,2024
20240405,093900,253368245,2375,2375,2375,2375,2226
20240405,093800,248081495,2370,2370,2370,2370,0
20240405,093700,248081495,2370,2370,2370,2370,0
20240405,093600,248081495,2370,2370,2370,2370,2000
20240405,093500,243341495,2375,2370,2375,2370,678
20240405,093400,241734630,2370,2370,2370,2370,2623
20240405,093300,235518120,2370,2370,2370,2370,10000
20240405,093200,211818120,2375,2375,2375,2375,500
20240405,093100,210630620,2375,2375,2375,2375,1000
20240405,093000,208255620,2375,2375,2375,2375,3811
20240405,092900,199204495,2375,2375,2375,2375,134
20240405,092800,198886245,2370,2370,2370,2370,4
20240405,092700,198876765,2365,2365,2365,2365,470
20240405,092600,197765215,2365,2365,2365,2365,168
20240405,092500,197367895,2370,2375,2375,2370,316
20240405,092400,196617475,2375,2370,2375,2370,1580
20240405,092300,192865220,2370,2365,2370,2365,4114
20240405,092200,183125855,2365,2370,2370,2365,1392
20240405,092100,179828375,2365,2375,2375,2365,3104
20240405,092000,172471925,2375,2375,2375,2375,711
20240405,091900,170783300,2370,2375,2375,2370,2579
20240405,091800,164668895,2375,2375,2375,2375,948
20240405,091700,162417395,2375,2375,2375,2375,1202
20240405,091600,159562645,2375,2370,2390,2370,16181
20240405,091500,121022255,2370,2365,2370,2365,1104
20240405,091400,118405795,2360,2360,2360,2360,106
20240405,091300,118155635,2365,2375,2375,2365,8092
20240405,091200,98984050,2375,2375,2375,2375,1001
20240405,091100,96606675,2375,2375,2375,2375,707
20240405,091000,94927550,2380,2375,2380,2375,6162
20240405,090900,80286990,2385,2385,2385,2385,1026
20240405,090800,77839980,2385,2380,2385,2380,1507
20240405,090700,74253270,2375,2380,2380,2370,343
20240405,090600,73439945,2380,2375,2380,2375,1250
20240405,090500,70466860,2380,2370,2380,2370,858
20240405,090400,68426480,2375,2380,2380,2375,2442
20240405,090300,62618515,2385,2380,2385,2375,11846
20240405,090200,34411990,2375,2375,2380,2375,138
20240405,090100,34084205,2375,2370,2375,2370,5573
20240405,090000,20860370,2380,2380,2380,2365,7476