stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190200,2505283165,2435,2435,2435,2435,12765
20240408,190100,2505283165,2435,2435,2435,2435,0
20240408,190000,2505283165,2435,2435,2435,2435,0
20240408,185900,2505283165,2435,2435,2435,2435,0
20240408,185800,2505283165,2435,2435,2435,2435,0
20240408,185700,2505283165,2435,2435,2435,2435,0
20240408,185600,2505283165,2435,2435,2435,2435,0
20240408,185500,2505283165,2435,2435,2435,2435,0
20240408,185400,2505283165,2435,2435,2435,2435,0
20240408,185300,2505283165,2435,2435,2435,2435,0
20240408,185200,2505283165,2435,2435,2435,2435,0
20240408,185100,2505283165,2435,2435,2435,2435,0
20240408,185000,2505283165,2435,2435,2435,2435,0
20240408,184900,2505283165,2435,2435,2435,2435,0
20240408,184800,2505283165,2435,2435,2435,2435,0
20240408,184700,2505283165,2435,2435,2435,2435,0
20240408,184600,2505283165,2435,2435,2435,2435,0
20240408,184500,2505283165,2435,2435,2435,2435,0
20240408,184400,2505283165,2435,2435,2435,2435,0
20240408,184300,2505283165,2435,2435,2435,2435,0
20240408,184200,2505283165,2435,2435,2435,2435,0
20240408,184100,2505283165,2435,2435,2435,2435,0
20240408,184000,2505283165,2435,2435,2435,2435,0
20240408,183900,2505283165,2435,2435,2435,2435,0
20240408,183800,2505283165,2435,2435,2435,2435,0
20240408,183700,2505283165,2435,2435,2435,2435,0
20240408,183600,2505283165,2435,2435,2435,2435,0
20240408,183500,2505283165,2435,2435,2435,2435,0
20240408,183400,2505283165,2435,2435,2435,2435,0
20240408,183300,2505283165,2435,2435,2435,2435,0
20240408,183200,2505283165,2435,2435,2435,2435,12765
20240408,183100,2505283165,2435,2435,2435,2435,0
20240408,183000,2505283165,2435,2435,2435,2435,0
20240408,182900,2505283165,2435,2435,2435,2435,0
20240408,182800,2505283165,2435,2435,2435,2435,0
20240408,182700,2505283165,2435,2435,2435,2435,0
20240408,182600,2505283165,2435,2435,2435,2435,0
20240408,182500,2505283165,2435,2435,2435,2435,0
20240408,182400,2505283165,2435,2435,2435,2435,0
20240408,182300,2505283165,2435,2435,2435,2435,0
20240408,182200,2505283165,2435,2435,2435,2435,0
20240408,182100,2505283165,2435,2435,2435,2435,0
20240408,182000,2505283165,2435,2435,2435,2435,0
20240408,181900,2505283165,2435,2435,2435,2435,0
20240408,181800,2505283165,2435,2435,2435,2435,0
20240408,181700,2505283165,2435,2435,2435,2435,0
20240408,181600,2505283165,2435,2435,2435,2435,0
20240408,181500,2505283165,2435,2435,2435,2435,0
20240408,181400,2505283165,2435,2435,2435,2435,0
20240408,181300,2505283165,2435,2435,2435,2435,0
20240408,181200,2505283165,2435,2435,2435,2435,0
20240408,181100,2505283165,2435,2435,2435,2435,0
20240408,181000,2505283165,2435,2435,2435,2435,0
20240408,180900,2505283165,2435,2435,2435,2435,0
20240408,180800,2505283165,2435,2435,2435,2435,0
20240408,180700,2505283165,2435,2435,2435,2435,0
20240408,180600,2505283165,2435,2435,2435,2435,0
20240408,180500,2505283165,2435,2435,2435,2435,0
20240408,180400,2505283165,2435,2435,2435,2435,0
20240408,180300,2505283165,2435,2435,2435,2435,0
20240408,180200,2505283165,2435,2435,2435,2435,12765
20240408,180100,2505283165,2435,2435,2435,2435,0
20240408,180000,2505283165,2435,2435,2435,2435,0
20240408,175900,2505283165,2435,2435,2435,2435,0
20240408,175800,2505283165,2435,2435,2435,2435,0
20240408,175700,2505283165,2435,2435,2435,2435,0
20240408,175600,2505283165,2435,2435,2435,2435,0
20240408,175500,2505283165,2435,2435,2435,2435,0
20240408,175400,2505283165,2435,2435,2435,2435,0
20240408,175300,2505283165,2435,2435,2435,2435,0
20240408,175200,2505283165,2435,2435,2435,2435,0
20240408,175100,2505283165,2435,2435,2435,2435,0
20240408,175000,2505283165,2435,2435,2435,2435,0
20240408,174900,2505283165,2435,2435,2435,2435,0
20240408,174800,2505283165,2435,2435,2435,2435,0
20240408,174700,2505283165,2435,2435,2435,2435,0
20240408,174600,2505283165,2435,2435,2435,2435,0
20240408,174500,2505283165,2435,2435,2435,2435,0
20240408,174400,2505283165,2435,2435,2435,2435,0
20240408,174300,2505283165,2435,2435,2435,2435,0
20240408,174200,2505283165,2435,2435,2435,2435,0
20240408,174100,2505283165,2435,2435,2435,2435,0
20240408,174000,2505283165,2435,2435,2435,2435,0
20240408,173900,2505283165,2435,2435,2435,2435,0
20240408,173800,2505283165,2435,2435,2435,2435,0
20240408,173700,2505283165,2435,2435,2435,2435,0
20240408,173600,2505283165,2435,2435,2435,2435,0
20240408,173500,2505283165,2435,2435,2435,2435,0
20240408,173400,2505283165,2435,2435,2435,2435,0
20240408,173300,2505283165,2435,2435,2435,2435,0
20240408,173200,2505283165,2435,2435,2435,2435,12765
20240408,173100,2505283165,2435,2435,2435,2435,0
20240408,173000,2505283165,2435,2435,2435,2435,0
20240408,172900,2505283165,2435,2435,2435,2435,0
20240408,172800,2505283165,2435,2435,2435,2435,0
20240408,172700,2505283165,2435,2435,2435,2435,0
20240408,172600,2505283165,2435,2435,2435,2435,0
20240408,172500,2505283165,2435,2435,2435,2435,0
20240408,172400,2505283165,2435,2435,2435,2435,0
20240408,172300,2505283165,2435,2435,2435,2435,0
20240408,172200,2505283165,2435,2435,2435,2435,0
20240408,172100,2505283165,2435,2435,2435,2435,0
20240408,172000,2505283165,2435,2435,2435,2435,0
20240408,171900,2505283165,2435,2435,2435,2435,0
20240408,171800,2505283165,2435,2435,2435,2435,0
20240408,171700,2505283165,2435,2435,2435,2435,0
20240408,171600,2505283165,2435,2435,2435,2435,0
20240408,171500,2505283165,2435,2435,2435,2435,0
20240408,171400,2505283165,2435,2435,2435,2435,0
20240408,171300,2505283165,2435,2435,2435,2435,0
20240408,171200,2505283165,2435,2435,2435,2435,0
20240408,171100,2505283165,2435,2435,2435,2435,0
20240408,171000,2505283165,2435,2435,2435,2435,0
20240408,170900,2505283165,2435,2435,2435,2435,0
20240408,170800,2505283165,2435,2435,2435,2435,0
20240408,170700,2505283165,2435,2435,2435,2435,0
20240408,170600,2505283165,2435,2435,2435,2435,0
20240408,170500,2505283165,2435,2435,2435,2435,0
20240408,170400,2505283165,2435,2435,2435,2435,0
20240408,170300,2505283165,2435,2435,2435,2435,0
20240408,170200,2505283165,2435,2435,2435,2435,12765
20240408,170100,2505283165,2435,2435,2435,2435,0
20240408,170000,2505283165,2435,2435,2435,2435,0
20240408,165900,2505283165,2435,2435,2435,2435,0
20240408,165800,2505283165,2435,2435,2435,2435,0
20240408,165700,2505283165,2435,2435,2435,2435,0
20240408,165600,2505283165,2435,2435,2435,2435,0
20240408,165500,2505283165,2435,2435,2435,2435,0
20240408,165400,2505283165,2435,2435,2435,2435,0
20240408,165300,2505283165,2435,2435,2435,2435,0
20240408,165200,2505283165,2435,2435,2435,2435,0
20240408,165100,2505283165,2435,2435,2435,2435,0
20240408,165000,2505283165,2435,2435,2435,2435,0
20240408,164900,2505283165,2435,2435,2435,2435,0
20240408,164800,2505283165,2435,2435,2435,2435,0
20240408,164700,2505283165,2435,2435,2435,2435,0
20240408,164600,2505283165,2435,2435,2435,2435,0
20240408,164500,2505283165,2435,2435,2435,2435,0
20240408,164400,2505283165,2435,2435,2435,2435,0
20240408,164300,2505283165,2435,2435,2435,2435,0
20240408,164200,2505283165,2435,2435,2435,2435,0
20240408,164100,2505283165,2435,2435,2435,2435,0
20240408,164000,2505283165,2435,2435,2435,2435,0
20240408,163900,2505283165,2435,2435,2435,2435,0
20240408,163800,2505283165,2435,2435,2435,2435,0
20240408,163700,2505283165,2435,2435,2435,2435,0
20240408,163600,2505283165,2435,2435,2435,2435,0
20240408,163500,2505283165,2435,2435,2435,2435,0
20240408,163400,2505283165,2435,2435,2435,2435,0
20240408,163300,2505283165,2435,2435,2435,2435,0
20240408,163200,2505283165,2435,2435,2435,2435,12765
20240408,163100,2505283165,2435,2435,2435,2435,0
20240408,163000,2505283165,2435,2435,2435,2435,0
20240408,162900,2505283165,2435,2435,2435,2435,0
20240408,162800,2505283165,2435,2435,2435,2435,0
20240408,162700,2505283165,2435,2435,2435,2435,0
20240408,162600,2505283165,2435,2435,2435,2435,0
20240408,162500,2505283165,2435,2435,2435,2435,0
20240408,162400,2505283165,2435,2435,2435,2435,0
20240408,162300,2505283165,2435,2435,2435,2435,0
20240408,162200,2505283165,2435,2435,2435,2435,0
20240408,162100,2505283165,2435,2435,2435,2435,0
20240408,162000,2505283165,2435,2435,2435,2435,0
20240408,161900,2505283165,2435,2435,2435,2435,0
20240408,161800,2505283165,2435,2435,2435,2435,0
20240408,161700,2505283165,2435,2435,2435,2435,0
20240408,161600,2505283165,2435,2435,2435,2435,0
20240408,161500,2505283165,2435,2435,2435,2435,0
20240408,161400,2505283165,2435,2435,2435,2435,0
20240408,161300,2505283165,2435,2435,2435,2435,0
20240408,161200,2505283165,2435,2435,2435,2435,0
20240408,161100,2505283165,2435,2435,2435,2435,0
20240408,161000,2505283165,2435,2435,2435,2435,0
20240408,160900,2505283165,2435,2435,2435,2435,0
20240408,160800,2505283165,2435,2435,2435,2435,0
20240408,160700,2505283165,2435,2435,2435,2435,0
20240408,160600,2505283165,2435,2435,2435,2435,0
20240408,160500,2505283165,2435,2435,2435,2435,0
20240408,160400,2505283165,2435,2435,2435,2435,0
20240408,160300,2505283165,2435,2435,2435,2435,0
20240408,160200,2505283165,2435,2435,2435,2435,12765
20240408,160100,2505283165,2435,2435,2435,2435,0
20240408,160000,2505283165,2435,2435,2435,2435,0
20240408,155900,2505283165,2435,2435,2435,2435,0
20240408,155800,2505283165,2435,2435,2435,2435,0
20240408,155700,2505283165,2435,2435,2435,2435,0
20240408,155600,2505283165,2435,2435,2435,2435,0
20240408,155500,2505283165,2435,2435,2435,2435,0
20240408,155400,2505283165,2435,2435,2435,2435,0
20240408,155300,2505283165,2435,2435,2435,2435,0
20240408,155200,2505283165,2435,2435,2435,2435,0
20240408,155100,2505283165,2435,2435,2435,2435,0
20240408,155000,2505283165,2435,2435,2435,2435,0
20240408,154900,2505283165,2435,2435,2435,2435,0
20240408,154800,2505283165,2435,2435,2435,2435,0
20240408,154700,2505283165,2435,2435,2435,2435,0
20240408,154600,2505283165,2435,2435,2435,2435,0
20240408,154500,2505283165,2435,2435,2435,2435,0
20240408,154400,2505283165,2435,2435,2435,2435,0
20240408,154300,2505283165,2435,2435,2435,2435,0
20240408,154200,2505283165,2435,2435,2435,2435,0
20240408,154100,2505283165,2435,2435,2435,2435,0
20240408,154000,2505283165,2435,2435,2435,2435,0
20240408,153900,2505283165,2435,2435,2435,2435,0
20240408,153800,2505283165,2435,2435,2435,2435,0
20240408,153700,2505283165,2435,2435,2435,2435,0
20240408,153600,2505283165,2435,2435,2435,2435,0
20240408,153500,2505283165,2435,2435,2435,2435,0
20240408,153400,2505283165,2435,2435,2435,2435,0
20240408,153300,2505283165,2435,2435,2435,2435,0
20240408,153200,2505283165,2435,2435,2435,2435,12765
20240408,153100,2505283165,2435,2435,2435,2435,0
20240408,153000,2505283165,2435,2435,2435,2435,12765
20240408,152900,2474200390,2435,2435,2435,2435,0
20240408,152800,2474200390,2435,2435,2435,2435,0
20240408,152700,2474200390,2435,2435,2435,2435,0
20240408,152600,2474200390,2435,2435,2435,2435,0
20240408,152500,2474200390,2435,2435,2435,2435,0
20240408,152400,2474200390,2435,2435,2435,2435,0
20240408,152300,2474200390,2435,2435,2435,2435,0
20240408,152200,2474200390,2435,2435,2435,2435,0
20240408,152100,2474200390,2435,2435,2435,2435,0
20240408,152000,2474200390,2435,2435,2435,2435,0
20240408,151900,2474200390,2435,2445,2445,2435,7093
20240408,151800,2456912665,2445,2440,2445,2440,1156
20240408,151700,2454087000,2445,2440,2445,2440,6235
20240408,151600,2438855935,2440,2435,2440,2435,416
20240408,151500,2437842175,2435,2435,2440,2435,343
20240408,151400,2437005585,2435,2440,2440,2435,1256
20240408,151300,2433942225,2440,2440,2440,2440,38
20240408,151200,2433849505,2440,2445,2445,2440,4500
20240408,151100,2422869085,2440,2440,2440,2440,245
20240408,151000,2422271285,2445,2445,2445,2440,3092
20240408,150900,2414724300,2445,2445,2445,2440,1160
20240408,150800,2411893795,2440,2445,2450,2440,6386
20240408,150700,2396291880,2445,2445,2445,2445,2905
20240408,150600,2389189155,2445,2445,2445,2445,3111
20240408,150500,2381582760,2445,2445,2445,2445,43
20240408,150400,2381477625,2450,2450,2450,2450,0
20240408,150300,2381477625,2450,2445,2450,2445,112
20240408,150200,2381203780,2445,2450,2450,2445,1234
20240408,150100,2378186600,2445,2445,2450,2445,3871
20240408,150000,2368720960,2445,2445,2445,2445,45
20240408,145900,2368610935,2450,2450,2450,2450,1
20240408,145800,2368608485,2445,2445,2450,2445,511
20240408,145700,2367359035,2450,2450,2450,2445,412
20240408,145600,2366350995,2445,2445,2445,2445,1946
20240408,145500,2361593025,2445,2445,2445,2445,1
20240408,145400,2361590580,2440,2440,2440,2440,2577
20240408,145300,2355302700,2440,2440,2445,2440,508
20240408,145200,2354063175,2445,2440,2445,2440,2020
20240408,145100,2349134275,2440,2445,2445,2440,170
20240408,145000,2348718920,2445,2445,2445,2445,186
20240408,144900,2348264150,2440,2440,2440,2440,0
20240408,144800,2348264150,2440,2440,2440,2440,65
20240408,144700,2348105550,2445,2445,2445,2445,50
20240408,144600,2347983300,2445,2445,2445,2445,4
20240408,144500,2347973520,2440,2440,2440,2440,74
20240408,144400,2347792960,2440,2440,2440,2440,103
20240408,144300,2347541640,2435,2440,2440,2435,1017
20240408,144200,2345062325,2445,2445,2445,2440,66
20240408,144100,2344901200,2445,2440,2445,2440,146
20240408,144000,2344544955,2440,2440,2440,2440,48
20240408,143900,2344427835,2445,2445,2445,2445,0
20240408,143800,2344427835,2445,2440,2445,2440,72
20240408,143700,2344252150,2445,2445,2445,2445,1
20240408,143600,2344249705,2440,2440,2440,2440,3676
20240408,143500,2335280265,2440,2440,2440,2440,544
20240408,143400,2333952905,2440,2440,2440,2440,0
20240408,143300,2333952905,2440,2440,2445,2440,910
20240408,143200,2331732460,2440,2445,2445,2440,3685
20240408,143100,2322722975,2450,2445,2450,2445,2101
20240408,143000,2317582590,2445,2445,2445,2445,21
20240408,142900,2317531245,2445,2445,2445,2445,70
20240408,142800,2317360095,2445,2440,2445,2440,49
20240408,142700,2317240500,2450,2450,2450,2450,222
20240408,142600,2316696600,2450,2450,2450,2450,1
20240408,142500,2316694150,2440,2445,2445,2440,104
20240408,142400,2316439875,2445,2445,2445,2440,6060
20240408,142300,2301653370,2440,2445,2445,2440,66
20240408,142200,2301492255,2445,2445,2445,2445,251
20240408,142100,2300878560,2440,2440,2440,2440,61
20240408,142000,2300729720,2445,2440,2445,2440,152
20240408,141900,2300358785,2440,2440,2440,2440,4
20240408,141800,2300349025,2440,2440,2440,2440,400
20240408,141700,2299373025,2440,2440,2440,2440,802
20240408,141600,2297416145,2445,2445,2445,2440,1383
20240408,141500,2294039965,2445,2445,2445,2440,540
20240408,141400,2292719830,2445,2455,2455,2445,1785
20240408,141300,2288355495,2445,2445,2455,2445,82
20240408,141200,2288154965,2450,2450,2450,2450,0
20240408,141100,2288154965,2450,2450,2450,2450,143
20240408,141000,2287804615,2455,2455,2455,2455,75
20240408,140900,2287620490,2455,2450,2455,2450,556
20240408,140800,2286257000,2450,2450,2450,2450,6
20240408,140700,2286242300,2450,2450,2450,2450,0
20240408,140600,2286242300,2450,2450,2450,2450,0
20240408,140500,2286242300,2450,2455,2455,2450,145
20240408,140400,2285887045,2450,2450,2450,2450,400
20240408,140300,2284907045,2450,2450,2450,2450,53
20240408,140200,2284777195,2450,2450,2450,2450,600
20240408,140100,2283307195,2445,2450,2450,2445,6851
20240408,140000,2266522250,2450,2445,2450,2445,61
20240408,135900,2266373100,2445,2445,2445,2445,7
20240408,135800,2266355985,2445,2445,2445,2445,50
20240408,135700,2266233735,2450,2445,2450,2445,361
20240408,135600,2265350590,2445,2445,2445,2445,50
20240408,135500,2265228340,2450,2450,2450,2450,200
20240408,135400,2264738340,2450,2450,2450,2450,200
20240408,135300,2264248340,2450,2450,2450,2445,812
20240408,135200,2262260455,2445,2445,2445,2445,0
20240408,135100,2262260455,2445,2445,2445,2445,82
20240408,135000,2262059965,2445,2445,2445,2445,134
20240408,134900,2261732335,2445,2445,2445,2445,755
20240408,134800,2259886360,2445,2445,2445,2445,253
20240408,134700,2259267775,2445,2450,2450,2445,1322
20240408,134600,2256035480,2450,2450,2450,2450,300
20240408,134500,2255300480,2450,2445,2450,2445,3658
20240408,134400,2246338770,2450,2450,2450,2450,30
20240408,134300,2246265270,2445,2450,2450,2445,984
20240408,134200,2243856410,2450,2445,2450,2445,1084
20240408,134100,2241200930,2445,2445,2445,2445,2500
20240408,134000,2235088430,2445,2450,2450,2445,1448
20240408,133900,2231545470,2450,2445,2450,2445,613
20240408,133800,2230043635,2450,2445,2450,2445,1045
20240408,133700,2227488135,2450,2445,2450,2445,410
20240408,133600,2226485680,2445,2445,2445,2445,111
20240408,133500,2226214285,2445,2445,2445,2445,1489
20240408,133400,2222573680,2445,2445,2445,2445,387
20240408,133300,2221627465,2445,2445,2445,2445,12
20240408,133200,2221598125,2445,2445,2445,2445,300
20240408,133100,2220864625,2445,2445,2445,2445,50
20240408,133000,2220742375,2450,2450,2450,2450,0
20240408,132900,2220742375,2450,2450,2450,2450,90
20240408,132800,2220521875,2445,2445,2445,2445,2047
20240408,132700,2215516960,2445,2445,2445,2445,1269
20240408,132600,2212414255,2445,2445,2445,2445,200
20240408,132500,2211925255,2445,2445,2445,2445,0
20240408,132400,2211925255,2445,2450,2455,2445,3762
20240408,132300,2202706775,2450,2450,2450,2450,1183
20240408,132200,2199808425,2445,2445,2445,2445,253
20240408,132100,2199189840,2445,2445,2445,2445,130
20240408,132000,2198871990,2440,2440,2440,2440,0
20240408,131900,2198871990,2440,2440,2440,2440,6527
20240408,131800,2182946110,2440,2445,2450,2440,659
20240408,131700,2181337330,2445,2445,2450,2445,1304
20240408,131600,2178148940,2450,2450,2450,2450,900
20240408,131500,2175943940,2450,2450,2450,2450,0
20240408,131400,2175943940,2450,2450,2450,2450,1
20240408,131300,2175941490,2440,2445,2445,2440,6029
20240408,131200,2161229270,2445,2440,2445,2440,2902
20240408,131100,2154141390,2440,2445,2445,2440,6507
20240408,131000,2138259310,2450,2445,2450,2445,1111
20240408,130900,2135542910,2445,2445,2445,2445,0
20240408,130800,2135542910,2445,2445,2445,2445,0
20240408,130700,2135542910,2445,2445,2445,2445,900
20240408,130600,2133342410,2445,2445,2445,2445,0
20240408,130500,2133342410,2445,2445,2445,2445,213
20240408,130400,2132821625,2445,2450,2450,2445,385
20240408,130300,2131879875,2445,2445,2445,2445,0
20240408,130200,2131879875,2445,2445,2445,2445,83
20240408,130100,2131676940,2455,2455,2455,2455,1
20240408,130000,2131674485,2445,2445,2455,2440,3925
20240408,125900,2122093940,2445,2450,2450,2445,1315
20240408,125800,2118875525,2455,2450,2455,2450,110
20240408,125700,2118605525,2455,2455,2455,2455,306
20240408,125600,2117854295,2450,2445,2450,2445,1518
20240408,125500,2114140295,2445,2445,2450,2445,535
20240408,125400,2112832215,2450,2450,2450,2450,100
20240408,125300,2112587215,2445,2445,2445,2445,0
20240408,125200,2112587215,2445,2445,2445,2445,696
20240408,125100,2110885495,2450,2445,2450,2445,5
20240408,125000,2110873265,2445,2450,2450,2445,1038
20240408,124900,2108335315,2445,2445,2445,2445,1
20240408,124800,2108332870,2445,2445,2445,2445,165
20240408,124700,2107929445,2450,2450,2455,2450,346
20240408,124600,2107081740,2450,2450,2450,2450,19
20240408,124500,2107035190,2450,2450,2450,2450,636
20240408,124400,2105476990,2450,2450,2450,2445,1271
20240408,124300,2102368510,2450,2450,2450,2450,5
20240408,124200,2102356260,2455,2455,2455,2455,212
20240408,124100,2101835800,2455,2450,2455,2450,21
20240408,124000,2101784345,2450,2440,2450,2440,1341
20240408,123900,2098508895,2440,2445,2445,2440,6494
20240408,123800,2082653315,2450,2450,2450,2450,546
20240408,123700,2081315615,2450,2460,2460,2450,5681
20240408,123600,2067391525,2460,2450,2460,2450,1277
20240408,123500,2064262365,2450,2455,2455,2450,847
20240408,123400,2062183000,2460,2465,2465,2460,948
20240408,123300,2059850890,2455,2455,2455,2455,2
20240408,123200,2059845980,2455,2455,2455,2455,10
20240408,123100,2059821430,2450,2450,2450,2450,105
20240408,123000,2059564180,2450,2455,2455,2450,2681
20240408,122900,2052995655,2455,2460,2460,2455,3465
20240408,122800,2044485015,2460,2455,2460,2455,2293
20240408,122700,2038855635,2455,2460,2460,2455,2914
20240408,122600,2031696765,2450,2450,2450,2450,1654
20240408,122500,2027644465,2450,2450,2455,2450,2713
20240408,122400,2020994535,2450,2465,2465,2450,574
20240408,122300,2019582115,2445,2455,2455,2445,6642
20240408,122200,2003341030,2460,2460,2460,2460,685
20240408,122100,2001655930,2460,2460,2460,2460,133
20240408,122000,2001328750,2465,2455,2465,2455,907
20240408,121900,1999097490,2475,2455,2475,2455,10255
20240408,121800,1973742830,2445,2460,2460,2440,5146
20240408,121700,1961111795,2465,2465,2470,2465,1247
20240408,121600,1958036975,2470,2470,2470,2465,2317
20240408,121500,1952320015,2470,2470,2475,2465,3667
20240408,121400,1943264020,2470,2470,2470,2465,5561
20240408,121300,1929528355,2470,2465,2470,2465,225
20240408,121200,1928973625,2470,2465,2475,2465,4952
20240408,121100,1916737110,2470,2470,2470,2470,515
20240408,121000,1915465060,2470,2465,2470,2460,4450
20240408,120900,1904482490,2465,2465,2465,2450,2113
20240408,120800,1899287050,2465,2460,2465,2460,924
20240408,120700,1897009485,2460,2460,2460,2460,451
20240408,120600,1895900025,2460,2455,2460,2450,5446
20240408,120500,1882546060,2455,2455,2455,2455,2643
20240408,120400,1876057495,2455,2460,2465,2455,2076
20240408,120300,1870953040,2460,2475,2475,2460,21368
20240408,120200,1818328785,2480,2470,2480,2465,13868
20240408,120100,1784052210,2475,2475,2475,2465,5808
20240408,120000,1769680395,2470,2465,2475,2465,6725
20240408,115900,1753055480,2465,2460,2465,2455,7149
20240408,115800,1735455475,2460,2455,2460,2450,12610
20240408,115700,1704496390,2455,2440,2455,2440,8889
20240408,115600,1682732205,2440,2440,2440,2440,10
20240408,115500,1682707805,2440,2445,2445,2440,603
20240408,115400,1681233485,2445,2445,2445,2445,100
20240408,115300,1680988985,2445,2445,2445,2445,29
20240408,115200,1680918080,2445,2445,2445,2445,19
20240408,115100,1680871625,2445,2440,2445,2440,752
20240408,115000,1679035725,2440,2440,2445,2440,525
20240408,114900,1677754720,2440,2440,2440,2440,12188
20240408,114800,1648016000,2440,2445,2445,2440,3095
20240408,114700,1640463725,2445,2445,2445,2445,550
20240408,114600,1639118975,2445,2445,2445,2445,2262
20240408,114500,1633588385,2445,2445,2445,2445,22
20240408,114400,1633534595,2445,2445,2445,2445,0
20240408,114300,1633534595,2445,2445,2445,2445,46
20240408,114200,1633422125,2440,2440,2440,2435,1719
20240408,114100,1629228015,2440,2440,2440,2440,0
20240408,114000,1629228015,2440,2435,2440,2435,1627
20240408,113900,1625266265,2435,2435,2435,2435,0
20240408,113800,1625266265,2435,2435,2435,2435,345
20240408,113700,1624426190,2430,2430,2430,2430,1
20240408,113600,1624423760,2435,2435,2435,2435,0
20240408,113500,1624423760,2435,2435,2435,2435,410
20240408,113400,1623425410,2435,2435,2435,2435,10
20240408,113300,1623401060,2425,2430,2430,2425,1106
20240408,113200,1620713885,2430,2430,2430,2430,3000
20240408,113100,1613423885,2430,2430,2435,2430,3832
20240408,113000,1604110110,2430,2430,2430,2430,1619
20240408,112900,1600175940,2435,2435,2435,2435,1024
20240408,112800,1597682500,2435,2435,2435,2435,382
20240408,112700,1596752330,2435,2435,2435,2435,5477
20240408,112600,1583415835,2435,2440,2440,2435,7053
20240408,112500,1566221950,2440,2440,2440,2440,2485
20240408,112400,1560158550,2445,2445,2445,2440,511
20240408,112300,1558910200,2440,2440,2440,2440,135
20240408,112200,1558580800,2440,2440,2440,2440,260
20240408,112100,1557946400,2445,2445,2445,2445,210
20240408,112000,1557432950,2440,2440,2440,2440,2308
20240408,111900,1551801430,2445,2445,2445,2445,102
20240408,111800,1551552040,2445,2445,2445,2440,390
20240408,111700,1550599150,2440,2445,2445,2440,972
20240408,111600,1548223115,2445,2445,2445,2445,1
20240408,111500,1548220670,2450,2435,2450,2435,5814
20240408,111400,1533991300,2440,2445,2450,2440,10412
20240408,111300,1508557705,2445,2445,2450,2445,2841
20240408,111200,1501610455,2445,2445,2450,2445,1296
20240408,111100,1498440940,2445,2445,2445,2445,777
20240408,111000,1496541175,2445,2450,2450,2445,803
20240408,110900,1494574340,2450,2450,2450,2445,1472
20240408,110800,1490969190,2450,2445,2450,2445,8179
20240408,110700,1470933710,2445,2450,2450,2440,1927
20240408,110600,1466222615,2450,2450,2450,2445,1713
20240408,110500,1462030800,2445,2445,2445,2440,2304
20240408,110400,1456399860,2445,2445,2445,2440,2178
20240408,110300,1451075690,2445,2445,2445,2445,513
20240408,110200,1449821405,2445,2450,2450,2445,2557
20240408,110100,1443565255,2450,2455,2455,2450,3941
20240408,110000,1433901740,2455,2455,2455,2450,2214
20240408,105900,1428473870,2455,2460,2460,2450,8024
20240408,105800,1408775610,2460,2465,2470,2455,20635
20240408,105700,1357982740,2465,2465,2475,2460,24430
20240408,105600,1297680360,2470,2460,2470,2460,37472
20240408,105500,1205268325,2460,2450,2460,2450,14960
20240408,105400,1168566520,2450,2450,2450,2445,18361
20240408,105300,1123607070,2450,2450,2450,2445,2136
20240408,105200,1118374205,2445,2445,2450,2445,9243
20240408,105100,1095771950,2445,2440,2445,2440,2509
20240408,105000,1089639540,2440,2440,2440,2440,3000
20240408,104900,1082319540,2440,2440,2440,2440,152
20240408,104800,1081948660,2440,2440,2440,2440,0
20240408,104700,1081948660,2440,2440,2440,2440,100
20240408,104600,1081704660,2440,2440,2440,2440,215
20240408,104500,1081180060,2435,2435,2435,2435,158
20240408,104400,1080795330,2435,2435,2440,2435,3407
20240408,104300,1072487785,2435,2435,2435,2435,0
20240408,104200,1072487785,2435,2435,2435,2435,6
20240408,104100,1072473175,2430,2430,2430,2430,10
20240408,104000,1072448875,2430,2430,2430,2430,4624
20240408,103900,1061212555,2435,2435,2435,2430,503
20240408,103800,1059988225,2435,2435,2435,2435,2
20240408,103700,1059983355,2435,2435,2435,2435,1567
20240408,103600,1056167710,2435,2435,2435,2435,1000
20240408,103500,1053732710,2435,2435,2435,2435,42
20240408,103400,1053630440,2440,2440,2440,2440,1
20240408,103300,1053628000,2435,2435,2435,2435,1032
20240408,103200,1051115080,2435,2435,2435,2435,400
20240408,103100,1050141080,2435,2435,2435,2435,1008
20240408,103000,1047686600,2435,2435,2435,2435,1039
20240408,102900,1045156635,2440,2440,2440,2440,48
20240408,102800,1045039515,2440,2440,2440,2440,476
20240408,102700,1043878075,2435,2440,2440,2435,383
20240408,102600,1042944130,2440,2435,2440,2435,3579
20240408,102500,1034212785,2435,2440,2440,2435,808
20240408,102400,1032244505,2440,2440,2440,2440,7
20240408,102300,1032227425,2440,2440,2440,2440,24
20240408,102200,1032168865,2435,2435,2435,2435,3754
20240408,102100,1023027875,2440,2435,2440,2435,459
20240408,102000,1021908415,2435,2440,2440,2430,4911
20240408,101900,1009950780,2435,2435,2440,2435,3808
20240408,101800,1000661710,2435,2430,2435,2430,3489
20240408,101700,992166180,2430,2425,2430,2425,2824
20240408,101600,985308890,2425,2425,2425,2425,212
20240408,101500,984794790,2425,2425,2430,2425,59
20240408,101400,984651695,2430,2430,2430,2430,1
20240408,101300,984649265,2430,2430,2430,2420,304
20240408,101200,983912445,2430,2435,2435,2430,1342
20240408,101100,980651010,2435,2430,2435,2430,42
20240408,101000,980548890,2430,2425,2430,2425,1007
20240408,100900,978106900,2430,2440,2440,2425,1358
20240408,100800,974807385,2440,2440,2445,2415,11235
20240408,100700,947564875,2440,2445,2445,2425,5700
20240408,100600,933683490,2440,2425,2440,2425,7871
20240408,100500,914518550,2430,2425,2430,2425,4594
20240408,100400,903363290,2420,2425,2425,2420,2571
20240408,100300,897129115,2425,2425,2425,2420,66
20240408,100200,896969070,2425,2420,2425,2420,1794
20240408,100100,892624270,2420,2420,2420,2415,205
20240408,100000,892128220,2415,2415,2415,2415,7
20240408,095900,892111315,2410,2410,2410,2410,201
20240408,095800,891626905,2410,2410,2410,2410,174
20240408,095700,891207565,2410,2410,2410,2405,2714
20240408,095600,884667825,2405,2405,2405,2405,679
20240408,095500,883034830,2410,2410,2415,2405,744
20240408,095400,881242315,2410,2405,2410,2405,8491
20240408,095300,860811285,2410,2410,2410,2410,9856
20240408,095200,837058325,2415,2415,2415,2415,1000
20240408,095100,834643325,2410,2420,2420,2410,403
20240408,095000,833671035,2410,2415,2415,2410,4052
20240408,094900,823885615,2420,2420,2420,2420,437
20240408,094800,822828075,2420,2420,2430,2420,1011
20240408,094700,820379215,2420,2420,2420,2420,40
20240408,094600,820282415,2430,2425,2430,2420,9109
20240408,094500,798205475,2435,2425,2435,2425,2176
20240408,094400,792928655,2435,2425,2435,2425,5592
20240408,094300,779361215,2425,2435,2435,2425,3443
20240408,094200,770987275,2430,2440,2440,2430,19809
20240408,094100,722667645,2445,2450,2455,2445,13156
20240408,094000,690410850,2460,2460,2460,2450,1379
20240408,093900,687022860,2460,2455,2460,2455,17779
20240408,093800,643368625,2455,2455,2460,2455,14078
20240408,093700,608765030,2445,2430,2455,2430,14794
20240408,093600,572575935,2430,2435,2445,2430,7349
20240408,093500,554684720,2435,2430,2435,2425,6056
20240408,093400,539944735,2430,2430,2430,2430,11
20240408,093300,539918005,2430,2430,2435,2425,2828
20240408,093200,533045935,2430,2425,2430,2425,1997
20240408,093100,528194785,2430,2435,2435,2430,1274
20240408,093000,525098900,2435,2435,2440,2435,2352
20240408,092900,519366780,2440,2430,2440,2430,9364
20240408,092800,496567890,2430,2425,2430,2425,4340
20240408,092700,486026190,2430,2430,2430,2425,464
20240408,092600,484898680,2430,2435,2435,2430,5607
20240408,092500,471270640,2430,2430,2430,2430,2620
20240408,092400,464904040,2425,2420,2435,2420,14077
20240408,092300,430732940,2420,2425,2425,2420,11792
20240408,092200,402193545,2420,2420,2425,2420,8701
20240408,092100,381111890,2420,2420,2420,2420,3651
20240408,092000,372276470,2420,2425,2425,2420,19339
20240408,091900,325423365,2420,2420,2425,2415,4541
20240408,091800,314435835,2425,2410,2425,2410,4122
20240408,091700,304460875,2415,2400,2415,2400,2886
20240408,091600,297494290,2400,2400,2400,2400,150
20240408,091500,297134290,2400,2400,2400,2400,2788
20240408,091400,290443090,2400,2405,2405,2400,4735
20240408,091300,279070545,2410,2415,2415,2410,2053
20240408,091200,274122765,2415,2410,2415,2410,1717
20240408,091100,269979495,2410,2415,2415,2410,3776
20240408,091000,260869740,2415,2405,2420,2405,25904
20240408,090900,198226355,2410,2410,2415,2410,1974
20240408,090800,193467745,2410,2410,2410,2405,989
20240408,090700,191084275,2410,2410,2420,2410,32292
20240408,090600,113234740,2405,2420,2420,2400,2617
20240408,090500,106930320,2425,2395,2430,2395,25519
20240408,090400,45401625,2390,2395,2395,2380,4056
20240408,090300,35702705,2395,2395,2395,2390,3176
20240408,090200,28098685,2395,2390,2395,2385,4494
20240408,090100,17358730,2390,2380,2390,2375,2213
20240408,090000,12071375,2390,2375,2390,2375,5076