stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190200,1004930100,2435,2435,2435,2435,11702
20240409,190100,1004930100,2435,2435,2435,2435,0
20240409,190000,1004930100,2435,2435,2435,2435,0
20240409,185900,1004930100,2435,2435,2435,2435,0
20240409,185800,1004930100,2435,2435,2435,2435,0
20240409,185700,1004930100,2435,2435,2435,2435,0
20240409,185600,1004930100,2435,2435,2435,2435,0
20240409,185500,1004930100,2435,2435,2435,2435,0
20240409,185400,1004930100,2435,2435,2435,2435,0
20240409,185300,1004930100,2435,2435,2435,2435,0
20240409,185200,1004930100,2435,2435,2435,2435,0
20240409,185100,1004930100,2435,2435,2435,2435,0
20240409,185000,1004930100,2435,2435,2435,2435,0
20240409,184900,1004930100,2435,2435,2435,2435,0
20240409,184800,1004930100,2435,2435,2435,2435,0
20240409,184700,1004930100,2435,2435,2435,2435,0
20240409,184600,1004930100,2435,2435,2435,2435,0
20240409,184500,1004930100,2435,2435,2435,2435,0
20240409,184400,1004930100,2435,2435,2435,2435,0
20240409,184300,1004930100,2435,2435,2435,2435,0
20240409,184200,1004930100,2435,2435,2435,2435,0
20240409,184100,1004930100,2435,2435,2435,2435,0
20240409,184000,1004930100,2435,2435,2435,2435,0
20240409,183900,1004930100,2435,2435,2435,2435,0
20240409,183800,1004930100,2435,2435,2435,2435,0
20240409,183700,1004930100,2435,2435,2435,2435,0
20240409,183600,1004930100,2435,2435,2435,2435,0
20240409,183500,1004930100,2435,2435,2435,2435,0
20240409,183400,1004930100,2435,2435,2435,2435,0
20240409,183300,1004930100,2435,2435,2435,2435,0
20240409,183200,1004930100,2435,2435,2435,2435,11702
20240409,183100,1004930100,2435,2435,2435,2435,0
20240409,183000,1004930100,2435,2435,2435,2435,0
20240409,182900,1004930100,2435,2435,2435,2435,0
20240409,182800,1004930100,2435,2435,2435,2435,0
20240409,182700,1004930100,2435,2435,2435,2435,0
20240409,182600,1004930100,2435,2435,2435,2435,0
20240409,182500,1004930100,2435,2435,2435,2435,0
20240409,182400,1004930100,2435,2435,2435,2435,0
20240409,182300,1004930100,2435,2435,2435,2435,0
20240409,182200,1004930100,2435,2435,2435,2435,0
20240409,182100,1004930100,2435,2435,2435,2435,0
20240409,182000,1004930100,2435,2435,2435,2435,0
20240409,181900,1004930100,2435,2435,2435,2435,0
20240409,181800,1004930100,2435,2435,2435,2435,0
20240409,181700,1004930100,2435,2435,2435,2435,0
20240409,181600,1004930100,2435,2435,2435,2435,0
20240409,181500,1004930100,2435,2435,2435,2435,0
20240409,181400,1004930100,2435,2435,2435,2435,0
20240409,181300,1004930100,2435,2435,2435,2435,0
20240409,181200,1004930100,2435,2435,2435,2435,0
20240409,181100,1004930100,2435,2435,2435,2435,0
20240409,181000,1004930100,2435,2435,2435,2435,0
20240409,180900,1004930100,2435,2435,2435,2435,0
20240409,180800,1004930100,2435,2435,2435,2435,0
20240409,180700,1004930100,2435,2435,2435,2435,0
20240409,180600,1004930100,2435,2435,2435,2435,0
20240409,180500,1004930100,2435,2435,2435,2435,0
20240409,180400,1004930100,2435,2435,2435,2435,0
20240409,180300,1004930100,2435,2435,2435,2435,0
20240409,180200,1004930100,2435,2435,2435,2435,11702
20240409,180100,1004930100,2435,2435,2435,2435,0
20240409,180000,1004930100,2435,2435,2435,2435,0
20240409,175900,1004930100,2435,2435,2435,2435,0
20240409,175800,1004930100,2435,2435,2435,2435,0
20240409,175700,1004930100,2435,2435,2435,2435,0
20240409,175600,1004930100,2435,2435,2435,2435,0
20240409,175500,1004930100,2435,2435,2435,2435,0
20240409,175400,1004930100,2435,2435,2435,2435,0
20240409,175300,1004930100,2435,2435,2435,2435,0
20240409,175200,1004930100,2435,2435,2435,2435,0
20240409,175100,1004930100,2435,2435,2435,2435,0
20240409,175000,1004930100,2435,2435,2435,2435,0
20240409,174900,1004930100,2435,2435,2435,2435,0
20240409,174800,1004930100,2435,2435,2435,2435,0
20240409,174700,1004930100,2435,2435,2435,2435,0
20240409,174600,1004930100,2435,2435,2435,2435,0
20240409,174500,1004930100,2435,2435,2435,2435,0
20240409,174400,1004930100,2435,2435,2435,2435,0
20240409,174300,1004930100,2435,2435,2435,2435,0
20240409,174200,1004930100,2435,2435,2435,2435,0
20240409,174100,1004930100,2435,2435,2435,2435,0
20240409,174000,1004930100,2435,2435,2435,2435,0
20240409,173900,1004930100,2435,2435,2435,2435,0
20240409,173800,1004930100,2435,2435,2435,2435,0
20240409,173700,1004930100,2435,2435,2435,2435,0
20240409,173600,1004930100,2435,2435,2435,2435,0
20240409,173500,1004930100,2435,2435,2435,2435,0
20240409,173400,1004930100,2435,2435,2435,2435,0
20240409,173300,1004930100,2435,2435,2435,2435,0
20240409,173200,1004930100,2435,2435,2435,2435,11702
20240409,173100,1004930100,2435,2435,2435,2435,0
20240409,173000,1004930100,2435,2435,2435,2435,0
20240409,172900,1004930100,2435,2435,2435,2435,0
20240409,172800,1004930100,2435,2435,2435,2435,0
20240409,172700,1004930100,2435,2435,2435,2435,0
20240409,172600,1004930100,2435,2435,2435,2435,0
20240409,172500,1004930100,2435,2435,2435,2435,0
20240409,172400,1004930100,2435,2435,2435,2435,0
20240409,172300,1004930100,2435,2435,2435,2435,0
20240409,172200,1004930100,2435,2435,2435,2435,0
20240409,172100,1004930100,2435,2435,2435,2435,0
20240409,172000,1004930100,2435,2435,2435,2435,0
20240409,171900,1004930100,2435,2435,2435,2435,0
20240409,171800,1004930100,2435,2435,2435,2435,0
20240409,171700,1004930100,2435,2435,2435,2435,0
20240409,171600,1004930100,2435,2435,2435,2435,0
20240409,171500,1004930100,2435,2435,2435,2435,0
20240409,171400,1004930100,2435,2435,2435,2435,0
20240409,171300,1004930100,2435,2435,2435,2435,0
20240409,171200,1004930100,2435,2435,2435,2435,0
20240409,171100,1004930100,2435,2435,2435,2435,0
20240409,171000,1004930100,2435,2435,2435,2435,0
20240409,170900,1004930100,2435,2435,2435,2435,0
20240409,170800,1004930100,2435,2435,2435,2435,0
20240409,170700,1004930100,2435,2435,2435,2435,0
20240409,170600,1004930100,2435,2435,2435,2435,0
20240409,170500,1004930100,2435,2435,2435,2435,0
20240409,170400,1004930100,2435,2435,2435,2435,0
20240409,170300,1004930100,2435,2435,2435,2435,0
20240409,170200,1004930100,2435,2435,2435,2435,11702
20240409,170100,1004930100,2435,2435,2435,2435,0
20240409,170000,1004930100,2435,2435,2435,2435,0
20240409,165900,1004930100,2435,2435,2435,2435,0
20240409,165800,1004930100,2435,2435,2435,2435,0
20240409,165700,1004930100,2435,2435,2435,2435,0
20240409,165600,1004930100,2435,2435,2435,2435,0
20240409,165500,1004930100,2435,2435,2435,2435,0
20240409,165400,1004930100,2435,2435,2435,2435,0
20240409,165300,1004930100,2435,2435,2435,2435,0
20240409,165200,1004930100,2435,2435,2435,2435,0
20240409,165100,1004930100,2435,2435,2435,2435,0
20240409,165000,1004930100,2435,2435,2435,2435,0
20240409,164900,1004930100,2435,2435,2435,2435,0
20240409,164800,1004930100,2435,2435,2435,2435,0
20240409,164700,1004930100,2435,2435,2435,2435,0
20240409,164600,1004930100,2435,2435,2435,2435,0
20240409,164500,1004930100,2435,2435,2435,2435,0
20240409,164400,1004930100,2435,2435,2435,2435,0
20240409,164300,1004930100,2435,2435,2435,2435,0
20240409,164200,1004930100,2435,2435,2435,2435,0
20240409,164100,1004930100,2435,2435,2435,2435,0
20240409,164000,1004930100,2435,2435,2435,2435,0
20240409,163900,1004930100,2435,2435,2435,2435,0
20240409,163800,1004930100,2435,2435,2435,2435,0
20240409,163700,1004930100,2435,2435,2435,2435,0
20240409,163600,1004930100,2435,2435,2435,2435,0
20240409,163500,1004930100,2435,2435,2435,2435,0
20240409,163400,1004930100,2435,2435,2435,2435,0
20240409,163300,1004930100,2435,2435,2435,2435,0
20240409,163200,1004930100,2435,2435,2435,2435,11702
20240409,163100,1004930100,2435,2435,2435,2435,0
20240409,163000,1004930100,2435,2435,2435,2435,0
20240409,162900,1004930100,2435,2435,2435,2435,0
20240409,162800,1004930100,2435,2435,2435,2435,0
20240409,162700,1004930100,2435,2435,2435,2435,0
20240409,162600,1004930100,2435,2435,2435,2435,0
20240409,162500,1004930100,2435,2435,2435,2435,0
20240409,162400,1004930100,2435,2435,2435,2435,0
20240409,162300,1004930100,2435,2435,2435,2435,0
20240409,162200,1004930100,2435,2435,2435,2435,0
20240409,162100,1004930100,2435,2435,2435,2435,0
20240409,162000,1004930100,2435,2435,2435,2435,0
20240409,161900,1004930100,2435,2435,2435,2435,0
20240409,161800,1004930100,2435,2435,2435,2435,0
20240409,161700,1004930100,2435,2435,2435,2435,0
20240409,161600,1004930100,2435,2435,2435,2435,0
20240409,161500,1004930100,2435,2435,2435,2435,0
20240409,161400,1004930100,2435,2435,2435,2435,0
20240409,161300,1004930100,2435,2435,2435,2435,0
20240409,161200,1004930100,2435,2435,2435,2435,0
20240409,161100,1004930100,2435,2435,2435,2435,0
20240409,161000,1004930100,2435,2435,2435,2435,0
20240409,160900,1004930100,2435,2435,2435,2435,0
20240409,160800,1004930100,2435,2435,2435,2435,0
20240409,160700,1004930100,2435,2435,2435,2435,0
20240409,160600,1004930100,2435,2435,2435,2435,0
20240409,160500,1004930100,2435,2435,2435,2435,0
20240409,160400,1004930100,2435,2435,2435,2435,0
20240409,160300,1004930100,2435,2435,2435,2435,0
20240409,160200,1004930100,2435,2435,2435,2435,11702
20240409,160100,1004930100,2435,2435,2435,2435,0
20240409,160000,1004930100,2435,2435,2435,2435,0
20240409,155900,1004930100,2435,2435,2435,2435,0
20240409,155800,1004930100,2435,2435,2435,2435,0
20240409,155700,1004930100,2435,2435,2435,2435,0
20240409,155600,1004930100,2435,2435,2435,2435,0
20240409,155500,1004930100,2435,2435,2435,2435,0
20240409,155400,1004930100,2435,2435,2435,2435,0
20240409,155300,1004930100,2435,2435,2435,2435,0
20240409,155200,1004930100,2435,2435,2435,2435,0
20240409,155100,1004930100,2435,2435,2435,2435,0
20240409,155000,1004930100,2435,2435,2435,2435,0
20240409,154900,1004930100,2435,2435,2435,2435,0
20240409,154800,1004930100,2435,2435,2435,2435,0
20240409,154700,1004930100,2435,2435,2435,2435,0
20240409,154600,1004930100,2435,2435,2435,2435,0
20240409,154500,1004930100,2435,2435,2435,2435,0
20240409,154400,1004930100,2435,2435,2435,2435,0
20240409,154300,1004930100,2435,2435,2435,2435,0
20240409,154200,1004930100,2435,2435,2435,2435,0
20240409,154100,1004930100,2435,2435,2435,2435,0
20240409,154000,1004930100,2435,2435,2435,2435,0
20240409,153900,1004930100,2435,2435,2435,2435,0
20240409,153800,1004930100,2435,2435,2435,2435,0
20240409,153700,1004930100,2435,2435,2435,2435,0
20240409,153600,1004930100,2435,2435,2435,2435,0
20240409,153500,1004930100,2435,2435,2435,2435,0
20240409,153400,1004930100,2435,2435,2435,2435,0
20240409,153300,1004930100,2435,2435,2435,2435,0
20240409,153200,1004930100,2435,2435,2435,2435,11702
20240409,153100,1004930100,2435,2435,2435,2435,0
20240409,153000,1004930100,2435,2435,2435,2435,11702
20240409,152900,976435730,2445,2445,2445,2445,0
20240409,152800,976435730,2445,2445,2445,2445,0
20240409,152700,976435730,2445,2445,2445,2445,0
20240409,152600,976435730,2445,2445,2445,2445,0
20240409,152500,976435730,2445,2445,2445,2445,0
20240409,152400,976435730,2445,2445,2445,2445,0
20240409,152300,976435730,2445,2445,2445,2445,0
20240409,152200,976435730,2445,2445,2445,2445,0
20240409,152100,976435730,2445,2445,2445,2445,0
20240409,152000,976435730,2445,2445,2445,2445,0
20240409,151900,976435730,2445,2440,2445,2430,9445
20240409,151800,953410670,2445,2450,2450,2440,2290
20240409,151700,947812660,2450,2450,2450,2445,826
20240409,151600,945789960,2450,2445,2450,2445,5079
20240409,151500,933353660,2445,2445,2445,2445,52
20240409,151400,933226520,2440,2440,2440,2440,5785
20240409,151300,919111120,2440,2440,2440,2440,1024
20240409,151200,916612560,2430,2435,2435,2430,1226
20240409,151100,913628180,2435,2435,2435,2435,3019
20240409,151000,906276915,2435,2440,2440,2435,817
20240409,150900,904285995,2440,2445,2445,2440,30
20240409,150800,904212775,2445,2440,2445,2440,703
20240409,150700,902494820,2440,2440,2440,2435,1589
20240409,150600,898620160,2440,2440,2440,2440,1521
20240409,150500,894908920,2440,2440,2440,2440,0
20240409,150400,894908920,2440,2435,2440,2435,6015
20240409,150300,880257065,2430,2430,2430,2430,0
20240409,150200,880257065,2430,2430,2435,2430,445
20240409,150100,879175705,2430,2435,2435,2430,574
20240409,150000,877778065,2435,2435,2435,2435,4989
20240409,145900,865629850,2435,2435,2435,2435,11
20240409,145800,865603065,2435,2435,2435,2435,90
20240409,145700,865383915,2435,2435,2435,2435,20
20240409,145600,865335215,2430,2430,2430,2430,0
20240409,145500,865335215,2430,2430,2430,2430,1
20240409,145400,865332785,2430,2430,2430,2430,0
20240409,145300,865332785,2430,2430,2430,2430,310
20240409,145200,864579485,2430,2430,2430,2430,0
20240409,145100,864579485,2430,2430,2430,2430,1
20240409,145000,864577055,2435,2435,2435,2435,19
20240409,144900,864530790,2435,2435,2435,2435,1400
20240409,144800,861121790,2440,2440,2440,2440,0
20240409,144700,861121790,2440,2440,2440,2440,0
20240409,144600,861121790,2440,2440,2440,2435,2466
20240409,144500,855105750,2435,2435,2435,2435,510
20240409,144400,853863900,2440,2440,2440,2440,1
20240409,144300,853861460,2430,2430,2430,2430,45
20240409,144200,853752110,2440,2420,2445,2420,1014
20240409,144100,851277835,2420,2430,2430,2420,3923
20240409,144000,841760395,2440,2435,2440,2435,5571
20240409,143900,828170155,2440,2425,2440,2425,3302
20240409,143800,820129305,2430,2430,2430,2430,2
20240409,143700,820124445,2425,2425,2425,2425,0
20240409,143600,820124445,2425,2425,2425,2425,1219
20240409,143500,817168370,2425,2425,2425,2425,200
20240409,143400,816683370,2425,2425,2425,2425,0
20240409,143300,816683370,2425,2425,2425,2425,150
20240409,143200,816319620,2430,2430,2430,2430,238
20240409,143100,815741280,2430,2430,2430,2430,101
20240409,143000,815495850,2425,2420,2425,2420,302
20240409,142900,814763510,2430,2420,2430,2420,68
20240409,142800,814598930,2425,2425,2425,2425,0
20240409,142700,814598930,2425,2425,2425,2425,7
20240409,142600,814581955,2425,2425,2425,2425,1
20240409,142500,814579530,2420,2420,2420,2420,211
20240409,142400,814068910,2420,2425,2430,2420,2986
20240409,142300,806835595,2425,2425,2425,2425,6
20240409,142200,806821045,2430,2430,2430,2430,0
20240409,142100,806821045,2430,2430,2430,2430,106
20240409,142000,806563465,2430,2430,2430,2430,560
20240409,141900,805202665,2435,2435,2435,2435,0
20240409,141800,805202665,2435,2435,2435,2435,0
20240409,141700,805202665,2435,2435,2435,2435,0
20240409,141600,805202665,2435,2435,2435,2435,1
20240409,141500,805200230,2420,2420,2420,2420,0
20240409,141400,805200230,2420,2425,2425,2420,400
20240409,141300,804232045,2425,2425,2425,2425,0
20240409,141200,804232045,2425,2425,2425,2425,164
20240409,141100,803834345,2425,2425,2425,2425,36
20240409,141000,803747045,2425,2425,2425,2425,1121
20240409,140900,801028620,2435,2430,2435,2430,147
20240409,140800,800671405,2435,2435,2435,2435,0
20240409,140700,800671405,2435,2435,2435,2435,0
20240409,140600,800671405,2435,2430,2435,2430,101
20240409,140500,800425970,2435,2435,2435,2435,0
20240409,140400,800425970,2435,2435,2435,2435,0
20240409,140300,800425970,2435,2435,2435,2435,500
20240409,140200,799208470,2435,2430,2435,2430,402
20240409,140100,798231600,2435,2435,2435,2435,3
20240409,140000,798224295,2435,2430,2435,2430,155
20240409,135900,797847620,2430,2430,2430,2430,2
20240409,135800,797842760,2430,2425,2430,2425,684
20240409,135700,796181640,2430,2430,2430,2430,0
20240409,135600,796181640,2430,2425,2430,2425,489
20240409,135500,794995755,2420,2425,2425,2420,683
20240409,135400,793341980,2425,2420,2425,2420,660
20240409,135300,791743980,2425,2425,2425,2425,0
20240409,135200,791743980,2425,2425,2425,2425,300
20240409,135100,791016480,2430,2430,2430,2430,1
20240409,135000,791014050,2425,2425,2425,2425,195
20240409,134900,790541175,2425,2425,2430,2425,3413
20240409,134800,782264645,2425,2425,2425,2425,1594
20240409,134700,778399195,2425,2425,2425,2425,299
20240409,134600,777674120,2430,2425,2430,2425,4464
20240409,134500,766848915,2435,2435,2435,2435,0
20240409,134400,766848915,2435,2430,2435,2430,1501
20240409,134300,763201480,2435,2435,2435,2435,0
20240409,134200,763201480,2435,2430,2435,2430,14
20240409,134100,763167455,2435,2435,2435,2435,0
20240409,134000,763167455,2435,2435,2435,2435,0
20240409,133900,763167455,2435,2435,2435,2435,550
20240409,133800,761828205,2435,2435,2435,2435,0
20240409,133700,761828205,2435,2435,2435,2435,0
20240409,133600,761828205,2435,2435,2435,2435,1
20240409,133500,761825770,2425,2425,2425,2425,10
20240409,133400,761801520,2425,2425,2425,2425,62
20240409,133300,761651170,2425,2425,2425,2425,208
20240409,133200,761146770,2425,2425,2425,2425,0
20240409,133100,761146770,2425,2425,2435,2425,421
20240409,133000,760125835,2435,2435,2435,2435,1
20240409,132900,760123400,2425,2425,2425,2425,50
20240409,132800,760002150,2425,2425,2425,2425,2265
20240409,132700,754509525,2430,2430,2430,2430,158
20240409,132600,754125585,2425,2425,2425,2425,1418
20240409,132500,750686935,2425,2425,2425,2425,1
20240409,132400,750684510,2430,2430,2430,2430,202
20240409,132300,750193650,2430,2430,2430,2430,639
20240409,132200,748640880,2430,2430,2430,2430,0
20240409,132100,748640880,2430,2430,2430,2430,50
20240409,132000,748519380,2435,2435,2435,2435,0
20240409,131900,748519380,2435,2435,2435,2435,0
20240409,131800,748519380,2435,2435,2435,2435,0
20240409,131700,748519380,2435,2435,2435,2435,10
20240409,131600,748495030,2435,2435,2435,2435,850
20240409,131500,746425280,2435,2435,2435,2435,1000
20240409,131400,743990280,2435,2435,2435,2435,150
20240409,131300,743625030,2435,2440,2440,2435,216
20240409,131200,743098990,2440,2435,2440,2435,1014
20240409,131100,740629830,2430,2430,2430,2430,0
20240409,131000,740629830,2430,2430,2430,2430,0
20240409,130900,740629830,2430,2430,2430,2430,0
20240409,130800,740629830,2430,2430,2430,2430,0
20240409,130700,740629830,2430,2430,2430,2430,0
20240409,130600,740629830,2430,2430,2430,2430,428
20240409,130500,739589790,2430,2430,2430,2430,21
20240409,130400,739538760,2430,2430,2430,2430,0
20240409,130300,739538760,2430,2430,2430,2430,1
20240409,130200,739536330,2440,2440,2440,2440,0
20240409,130100,739536330,2440,2440,2440,2440,0
20240409,130000,739536330,2440,2440,2440,2440,0
20240409,125900,739536330,2440,2440,2440,2440,0
20240409,125800,739536330,2440,2440,2440,2440,9
20240409,125700,739514370,2440,2440,2440,2440,0
20240409,125600,739514370,2440,2440,2440,2440,1
20240409,125500,739511930,2425,2440,2440,2425,42
20240409,125400,739409465,2425,2430,2430,2425,1500
20240409,125300,735771015,2430,2430,2430,2430,1595
20240409,125200,731895165,2430,2430,2440,2430,1027
20240409,125100,729399255,2430,2440,2440,2430,6770
20240409,125000,712934170,2435,2435,2435,2435,12
20240409,124900,712904950,2440,2445,2445,2440,136
20240409,124800,712572470,2440,2440,2440,2440,992
20240409,124700,710151990,2440,2440,2440,2440,9
20240409,124600,710130030,2440,2440,2440,2440,434
20240409,124500,709071070,2440,2440,2440,2440,600
20240409,124400,707607070,2440,2440,2440,2440,0
20240409,124300,707607070,2440,2440,2440,2440,0
20240409,124200,707607070,2440,2445,2445,2440,261
20240409,124100,706969880,2445,2445,2445,2445,124
20240409,124000,706666700,2445,2445,2445,2445,0
20240409,123900,706666700,2445,2440,2445,2440,136
20240409,123800,706334230,2445,2445,2445,2440,1963
20240409,123700,701534700,2450,2450,2450,2450,100
20240409,123600,701289700,2450,2450,2450,2450,816
20240409,123500,699290500,2450,2450,2450,2450,43
20240409,123400,699185150,2450,2450,2450,2450,149
20240409,123300,698820100,2450,2450,2450,2450,0
20240409,123200,698820100,2450,2450,2450,2450,122
20240409,123100,698521200,2450,2450,2450,2450,100
20240409,123000,698276200,2450,2450,2450,2450,0
20240409,122900,698276200,2450,2445,2450,2445,344
20240409,122800,697434920,2445,2445,2445,2445,73
20240409,122700,697256435,2450,2450,2450,2450,0
20240409,122600,697256435,2450,2450,2450,2450,40
20240409,122500,697158435,2450,2450,2450,2450,998
20240409,122400,694713335,2450,2445,2450,2445,302
20240409,122300,693974935,2445,2445,2445,2445,133
20240409,122200,693649750,2450,2450,2450,2450,1000
20240409,122100,691199750,2450,2450,2450,2450,0
20240409,122000,691199750,2450,2450,2450,2450,0
20240409,121900,691199750,2450,2445,2450,2445,109
20240409,121800,690933235,2455,2450,2455,2450,1835
20240409,121700,686437410,2450,2450,2450,2450,1101
20240409,121600,683739960,2450,2450,2450,2450,1
20240409,121500,683737510,2455,2455,2455,2455,2
20240409,121400,683732600,2455,2455,2455,2455,10
20240409,121300,683708050,2450,2450,2450,2450,2052
20240409,121200,678680650,2450,2450,2450,2450,150
20240409,121100,678313150,2460,2460,2460,2460,1
20240409,121000,678310690,2455,2455,2455,2455,2348
20240409,120900,672546350,2460,2460,2460,2455,1109
20240409,120800,669819210,2460,2455,2460,2455,42
20240409,120700,669715945,2455,2455,2455,2455,21
20240409,120600,669664390,2460,2460,2460,2460,99
20240409,120500,669420850,2460,2460,2460,2460,10
20240409,120400,669396250,2455,2455,2455,2455,0
20240409,120300,669396250,2455,2455,2455,2455,1500
20240409,120200,665713750,2455,2455,2455,2455,75
20240409,120100,665529625,2455,2455,2455,2455,400
20240409,120000,664547625,2460,2460,2460,2455,16
20240409,115900,664508335,2455,2455,2455,2455,4
20240409,115800,664498515,2455,2455,2455,2455,100
20240409,115700,664253015,2455,2455,2455,2455,761
20240409,115600,662384760,2455,2460,2460,2455,7154
20240409,115500,644805920,2460,2465,2465,2460,5741
20240409,115400,630672105,2465,2465,2465,2465,1407
20240409,115300,627203850,2465,2460,2465,2460,878
20240409,115200,625039830,2460,2460,2460,2460,0
20240409,115100,625039830,2460,2460,2460,2460,1057
20240409,115000,622439610,2465,2465,2465,2465,1990
20240409,114900,617534260,2465,2465,2465,2465,109
20240409,114800,617265575,2465,2460,2465,2460,420
20240409,114700,616231625,2465,2460,2465,2460,4989
20240409,114600,603945795,2455,2455,2455,2455,35
20240409,114500,603859870,2455,2455,2455,2450,894
20240409,114400,601665110,2455,2455,2455,2455,2044
20240409,114300,596647090,2450,2450,2450,2450,0
20240409,114200,596647090,2450,2450,2450,2450,20
20240409,114100,596598090,2450,2450,2450,2450,20
20240409,114000,596549090,2455,2450,2455,2450,2103
20240409,113900,591396725,2455,2455,2460,2455,6669
20240409,113800,575024320,2455,2460,2460,2455,290
20240409,113700,574311020,2460,2460,2460,2460,1706
20240409,113600,570114260,2460,2450,2460,2450,4583
20240409,113500,558863475,2455,2455,2455,2455,31
20240409,113400,558787370,2450,2445,2450,2445,1394
20240409,113300,555376785,2445,2450,2450,2445,2370
20240409,113200,549571885,2450,2450,2450,2450,1
20240409,113100,549569435,2435,2435,2435,2435,0
20240409,113000,549569435,2435,2440,2440,2435,7664
20240409,112900,530906645,2435,2435,2435,2435,0
20240409,112800,530906645,2435,2445,2445,2435,450
20240409,112700,529809205,2445,2450,2450,2445,754
20240409,112600,527964655,2455,2450,2455,2450,297
20240409,112500,527237000,2450,2440,2450,2440,600
20240409,112400,525768005,2445,2445,2445,2445,1001
20240409,112300,523320560,2440,2440,2445,2440,8690
20240409,112200,502083825,2440,2440,2440,2440,0
20240409,112100,502083825,2440,2440,2440,2440,400
20240409,112000,501107825,2440,2440,2440,2440,5
20240409,111900,501095625,2440,2435,2440,2435,4
20240409,111800,501085880,2440,2440,2440,2440,0
20240409,111700,501085880,2440,2440,2440,2440,0
20240409,111600,501085880,2440,2435,2440,2435,31
20240409,111500,501010290,2440,2440,2440,2440,1017
20240409,111400,498528810,2435,2440,2440,2435,2523
20240409,111300,492372790,2440,2440,2445,2440,5565
20240409,111200,478794185,2440,2440,2440,2440,317
20240409,111100,478020705,2440,2440,2440,2440,1
20240409,111000,478018265,2435,2435,2435,2435,1
20240409,110900,478015830,2440,2440,2440,2440,100
20240409,110800,477771830,2440,2435,2440,2435,424
20240409,110700,476739380,2440,2435,2440,2435,112
20240409,110600,476466655,2440,2440,2440,2440,312
20240409,110500,475705375,2440,2440,2440,2440,0
20240409,110400,475705375,2440,2435,2440,2435,819
20240409,110300,473711105,2440,2440,2440,2440,7
20240409,110200,473694025,2440,2440,2440,2440,0
20240409,110100,473694025,2440,2440,2440,2440,0
20240409,110000,473694025,2440,2440,2440,2440,3342
20240409,105900,465539545,2445,2445,2445,2445,1
20240409,105800,465537100,2445,2445,2445,2445,0
20240409,105700,465537100,2445,2445,2445,2445,0
20240409,105600,465537100,2445,2440,2445,2440,7
20240409,105500,465520015,2445,2445,2445,2445,1167
20240409,105400,462666700,2445,2445,2445,2445,0
20240409,105300,462666700,2445,2445,2445,2445,0
20240409,105200,462666700,2445,2445,2450,2445,145
20240409,105100,462312170,2450,2445,2450,2445,791
20240409,105000,460378170,2445,2440,2445,2440,190
20240409,104900,459914565,2450,2445,2450,2445,2002
20240409,104800,455010765,2450,2450,2450,2450,283
20240409,104700,454317415,2450,2445,2450,2445,1634
20240409,104600,450317270,2445,2440,2445,2440,1400
20240409,104500,446901250,2440,2440,2440,2440,1
20240409,104400,446898810,2440,2440,2440,2440,3
20240409,104300,446891490,2435,2435,2440,2435,430
20240409,104200,445844410,2435,2435,2435,2435,100
20240409,104100,445600910,2435,2435,2435,2435,3
20240409,104000,445593605,2430,2435,2435,2430,593
20240409,103900,444150245,2435,2435,2435,2435,1000
20240409,103800,441715245,2440,2440,2440,2440,0
20240409,103700,441715245,2440,2435,2440,2435,94
20240409,103600,441486335,2440,2440,2440,2440,201
20240409,103500,440995895,2445,2445,2445,2445,47
20240409,103400,440880980,2440,2440,2440,2440,2000
20240409,103300,436000980,2440,2440,2440,2440,210
20240409,103200,435488580,2445,2445,2445,2445,1149
20240409,103100,432679275,2445,2445,2445,2445,557
20240409,103000,431317410,2445,2440,2450,2430,9796
20240409,102900,407378055,2435,2430,2440,2430,945
20240409,102800,405076985,2440,2435,2440,2435,101
20240409,102700,404831045,2435,2440,2440,2425,12
20240409,102600,404801830,2440,2425,2440,2425,13
20240409,102500,404770230,2425,2425,2425,2425,4
20240409,102400,404760530,2440,2440,2440,2440,510
20240409,102300,403516130,2440,2440,2440,2430,222
20240409,102200,402976650,2410,2440,2440,2410,5328
20240409,102100,390081445,2440,2440,2440,2440,1
20240409,102000,390079005,2440,2440,2440,2440,224
20240409,101900,389532445,2440,2445,2445,2440,3075
20240409,101800,382029195,2445,2440,2445,2440,3708
20240409,101700,372981115,2440,2445,2445,2440,189
20240409,101600,372519040,2445,2440,2445,2440,26
20240409,101500,372455595,2440,2440,2445,2440,1591
20240409,101400,368573550,2440,2450,2450,2440,2379
20240409,101300,362768780,2440,2450,2450,2440,1136
20240409,101200,359991075,2445,2450,2450,2440,1219
20240409,101100,357005020,2445,2445,2450,2445,1120
20240409,101000,354262520,2440,2440,2440,2440,26
20240409,100900,354199080,2435,2435,2435,2430,3125
20240409,100800,346590205,2430,2425,2430,2425,3905
20240409,100700,337106055,2425,2430,2430,2425,11
20240409,100600,337079330,2430,2430,2430,2430,3
20240409,100500,337072040,2425,2425,2425,2425,1000
20240409,100400,334647040,2425,2425,2425,2425,224
20240409,100300,334103840,2430,2430,2430,2430,0
20240409,100200,334103840,2430,2425,2430,2425,4987
20240409,100100,322007705,2425,2415,2425,2415,735
20240409,100000,320227330,2415,2415,2415,2415,0
20240409,095900,320227330,2415,2420,2420,2415,169
20240409,095800,319819190,2425,2420,2425,2420,8
20240409,095700,319799825,2425,2410,2425,2410,9
20240409,095600,319778075,2410,2410,2410,2410,1005
20240409,095500,317356025,2425,2425,2425,2425,0
20240409,095400,317356025,2425,2425,2425,2425,3
20240409,095300,317348750,2425,2420,2425,2415,2053
20240409,095200,312386215,2410,2410,2410,2410,141
20240409,095100,312046405,2420,2420,2420,2410,8
20240409,095000,312027095,2410,2410,2410,2410,2426
20240409,094900,306180435,2420,2420,2420,2420,600
20240409,094800,304728435,2420,2420,2420,2420,1
20240409,094700,304726015,2410,2410,2410,2410,1110
20240409,094600,302050915,2410,2410,2410,2410,2
20240409,094500,302046095,2420,2420,2420,2420,0
20240409,094400,302046095,2420,2420,2420,2420,10
20240409,094300,302021895,2420,2415,2420,2415,1419
20240409,094200,298589190,2405,2405,2405,2405,0
20240409,094100,298589190,2405,2405,2405,2405,95
20240409,094000,298360715,2405,2405,2405,2405,0
20240409,093900,298360715,2405,2405,2415,2405,113
20240409,093800,298088930,2410,2405,2410,2405,47
20240409,093700,297975870,2420,2410,2420,2410,804
20240409,093600,296038215,2405,2405,2405,2405,1500
20240409,093500,292430715,2405,2410,2410,2405,7530
20240409,093400,274317730,2410,2410,2410,2410,500
20240409,093300,273112730,2420,2410,2420,2410,290
20240409,093200,272413810,2410,2415,2415,2410,3953
20240409,093100,262887045,2415,2415,2415,2415,100
20240409,093000,262645545,2415,2410,2415,2410,2368
20240409,092900,256936825,2420,2420,2420,2420,150
20240409,092800,256573825,2420,2420,2420,2420,1146
20240409,092700,253800505,2420,2415,2420,2415,136
20240409,092600,253472050,2410,2410,2410,2410,6
20240409,092500,253457590,2410,2415,2415,2410,27
20240409,092400,253392460,2415,2415,2415,2415,5
20240409,092300,253380385,2405,2410,2410,2405,3317
20240409,092200,245402480,2415,2415,2415,2410,2969
20240409,092100,238244845,2425,2425,2425,2425,0
20240409,092000,238244845,2425,2415,2425,2415,804
20240409,091900,236303145,2425,2415,2425,2415,1301
20240409,091800,233152720,2410,2410,2420,2410,3754
20240409,091700,224099030,2420,2420,2420,2410,902
20240409,091600,221920940,2420,2420,2425,2410,2584
20240409,091500,215671100,2415,2420,2420,2415,1257
20240409,091400,212634895,2415,2415,2415,2415,5589
20240409,091300,199137460,2415,2415,2415,2415,353
20240409,091200,198284965,2415,2410,2415,2410,2605
20240409,091100,192006900,2410,2405,2410,2400,562
20240409,091000,190656785,2405,2395,2405,2395,1143
20240409,090900,187915120,2395,2405,2405,2395,13
20240409,090800,187883975,2395,2405,2405,2390,3784
20240409,090700,178826615,2395,2400,2410,2395,3151
20240409,090600,171264655,2410,2405,2410,2395,6254
20240409,090500,156279355,2400,2400,2400,2400,2050
20240409,090400,151359355,2400,2395,2400,2390,276
20240409,090300,150698835,2395,2395,2395,2395,1481
20240409,090200,147151840,2390,2400,2400,2385,40791
20240409,090100,49661925,2400,2410,2410,2400,1502
20240409,090000,46044125,2410,2410,2420,2400,19121