stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190200,796699305,2420,2420,2420,2420,4995
20240411,190100,796699305,2420,2420,2420,2420,0
20240411,190000,796699305,2420,2420,2420,2420,0
20240411,185900,796699305,2420,2420,2420,2420,0
20240411,185800,796699305,2420,2420,2420,2420,0
20240411,185700,796699305,2420,2420,2420,2420,0
20240411,185600,796699305,2420,2420,2420,2420,0
20240411,185500,796699305,2420,2420,2420,2420,0
20240411,185400,796699305,2420,2420,2420,2420,0
20240411,185300,796699305,2420,2420,2420,2420,0
20240411,185200,796699305,2420,2420,2420,2420,0
20240411,185100,796699305,2420,2420,2420,2420,0
20240411,185000,796699305,2420,2420,2420,2420,0
20240411,184900,796699305,2420,2420,2420,2420,0
20240411,184800,796699305,2420,2420,2420,2420,0
20240411,184700,796699305,2420,2420,2420,2420,0
20240411,184600,796699305,2420,2420,2420,2420,0
20240411,184500,796699305,2420,2420,2420,2420,0
20240411,184400,796699305,2420,2420,2420,2420,0
20240411,184300,796699305,2420,2420,2420,2420,0
20240411,184200,796699305,2420,2420,2420,2420,0
20240411,184100,796699305,2420,2420,2420,2420,0
20240411,184000,796699305,2420,2420,2420,2420,0
20240411,183900,796699305,2420,2420,2420,2420,0
20240411,183800,796699305,2420,2420,2420,2420,0
20240411,183700,796699305,2420,2420,2420,2420,0
20240411,183600,796699305,2420,2420,2420,2420,0
20240411,183500,796699305,2420,2420,2420,2420,0
20240411,183400,796699305,2420,2420,2420,2420,0
20240411,183300,796699305,2420,2420,2420,2420,0
20240411,183200,796699305,2420,2420,2420,2420,4995
20240411,183100,796699305,2420,2420,2420,2420,0
20240411,183000,796699305,2420,2420,2420,2420,0
20240411,182900,796699305,2420,2420,2420,2420,0
20240411,182800,796699305,2420,2420,2420,2420,0
20240411,182700,796699305,2420,2420,2420,2420,0
20240411,182600,796699305,2420,2420,2420,2420,0
20240411,182500,796699305,2420,2420,2420,2420,0
20240411,182400,796699305,2420,2420,2420,2420,0
20240411,182300,796699305,2420,2420,2420,2420,0
20240411,182200,796699305,2420,2420,2420,2420,0
20240411,182100,796699305,2420,2420,2420,2420,0
20240411,182000,796699305,2420,2420,2420,2420,0
20240411,181900,796699305,2420,2420,2420,2420,0
20240411,181800,796699305,2420,2420,2420,2420,0
20240411,181700,796699305,2420,2420,2420,2420,0
20240411,181600,796699305,2420,2420,2420,2420,0
20240411,181500,796699305,2420,2420,2420,2420,0
20240411,181400,796699305,2420,2420,2420,2420,0
20240411,181300,796699305,2420,2420,2420,2420,0
20240411,181200,796699305,2420,2420,2420,2420,0
20240411,181100,796699305,2420,2420,2420,2420,0
20240411,181000,796699305,2420,2420,2420,2420,0
20240411,180900,796699305,2420,2420,2420,2420,0
20240411,180800,796699305,2420,2420,2420,2420,0
20240411,180700,796699305,2420,2420,2420,2420,0
20240411,180600,796699305,2420,2420,2420,2420,0
20240411,180500,796699305,2420,2420,2420,2420,0
20240411,180400,796699305,2420,2420,2420,2420,0
20240411,180300,796699305,2420,2420,2420,2420,0
20240411,180200,796699305,2420,2420,2420,2420,4995
20240411,180100,796699305,2420,2420,2420,2420,0
20240411,180000,796699305,2420,2420,2420,2420,0
20240411,175900,796699305,2420,2420,2420,2420,0
20240411,175800,796699305,2420,2420,2420,2420,0
20240411,175700,796699305,2420,2420,2420,2420,0
20240411,175600,796699305,2420,2420,2420,2420,0
20240411,175500,796699305,2420,2420,2420,2420,0
20240411,175400,796699305,2420,2420,2420,2420,0
20240411,175300,796699305,2420,2420,2420,2420,0
20240411,175200,796699305,2420,2420,2420,2420,0
20240411,175100,796699305,2420,2420,2420,2420,0
20240411,175000,796699305,2420,2420,2420,2420,0
20240411,174900,796699305,2420,2420,2420,2420,0
20240411,174800,796699305,2420,2420,2420,2420,0
20240411,174700,796699305,2420,2420,2420,2420,0
20240411,174600,796699305,2420,2420,2420,2420,0
20240411,174500,796699305,2420,2420,2420,2420,0
20240411,174400,796699305,2420,2420,2420,2420,0
20240411,174300,796699305,2420,2420,2420,2420,0
20240411,174200,796699305,2420,2420,2420,2420,0
20240411,174100,796699305,2420,2420,2420,2420,0
20240411,174000,796699305,2420,2420,2420,2420,0
20240411,173900,796699305,2420,2420,2420,2420,0
20240411,173800,796699305,2420,2420,2420,2420,0
20240411,173700,796699305,2420,2420,2420,2420,0
20240411,173600,796699305,2420,2420,2420,2420,0
20240411,173500,796699305,2420,2420,2420,2420,0
20240411,173400,796699305,2420,2420,2420,2420,0
20240411,173300,796699305,2420,2420,2420,2420,0
20240411,173200,796699305,2420,2420,2420,2420,4995
20240411,173100,796699305,2420,2420,2420,2420,0
20240411,173000,796699305,2420,2420,2420,2420,0
20240411,172900,796699305,2420,2420,2420,2420,0
20240411,172800,796699305,2420,2420,2420,2420,0
20240411,172700,796699305,2420,2420,2420,2420,0
20240411,172600,796699305,2420,2420,2420,2420,0
20240411,172500,796699305,2420,2420,2420,2420,0
20240411,172400,796699305,2420,2420,2420,2420,0
20240411,172300,796699305,2420,2420,2420,2420,0
20240411,172200,796699305,2420,2420,2420,2420,0
20240411,172100,796699305,2420,2420,2420,2420,0
20240411,172000,796699305,2420,2420,2420,2420,0
20240411,171900,796699305,2420,2420,2420,2420,0
20240411,171800,796699305,2420,2420,2420,2420,0
20240411,171700,796699305,2420,2420,2420,2420,0
20240411,171600,796699305,2420,2420,2420,2420,0
20240411,171500,796699305,2420,2420,2420,2420,0
20240411,171400,796699305,2420,2420,2420,2420,0
20240411,171300,796699305,2420,2420,2420,2420,0
20240411,171200,796699305,2420,2420,2420,2420,0
20240411,171100,796699305,2420,2420,2420,2420,0
20240411,171000,796699305,2420,2420,2420,2420,0
20240411,170900,796699305,2420,2420,2420,2420,0
20240411,170800,796699305,2420,2420,2420,2420,0
20240411,170700,796699305,2420,2420,2420,2420,0
20240411,170600,796699305,2420,2420,2420,2420,0
20240411,170500,796699305,2420,2420,2420,2420,0
20240411,170400,796699305,2420,2420,2420,2420,0
20240411,170300,796699305,2420,2420,2420,2420,0
20240411,170200,796699305,2420,2420,2420,2420,4995
20240411,170100,796699305,2420,2420,2420,2420,0
20240411,170000,796699305,2420,2420,2420,2420,0
20240411,165900,796699305,2420,2420,2420,2420,0
20240411,165800,796699305,2420,2420,2420,2420,0
20240411,165700,796699305,2420,2420,2420,2420,0
20240411,165600,796699305,2420,2420,2420,2420,0
20240411,165500,796699305,2420,2420,2420,2420,0
20240411,165400,796699305,2420,2420,2420,2420,0
20240411,165300,796699305,2420,2420,2420,2420,0
20240411,165200,796699305,2420,2420,2420,2420,0
20240411,165100,796699305,2420,2420,2420,2420,0
20240411,165000,796699305,2420,2420,2420,2420,0
20240411,164900,796699305,2420,2420,2420,2420,0
20240411,164800,796699305,2420,2420,2420,2420,0
20240411,164700,796699305,2420,2420,2420,2420,0
20240411,164600,796699305,2420,2420,2420,2420,0
20240411,164500,796699305,2420,2420,2420,2420,0
20240411,164400,796699305,2420,2420,2420,2420,0
20240411,164300,796699305,2420,2420,2420,2420,0
20240411,164200,796699305,2420,2420,2420,2420,0
20240411,164100,796699305,2420,2420,2420,2420,0
20240411,164000,796699305,2420,2420,2420,2420,0
20240411,163900,796699305,2420,2420,2420,2420,0
20240411,163800,796699305,2420,2420,2420,2420,0
20240411,163700,796699305,2420,2420,2420,2420,0
20240411,163600,796699305,2420,2420,2420,2420,0
20240411,163500,796699305,2420,2420,2420,2420,0
20240411,163400,796699305,2420,2420,2420,2420,0
20240411,163300,796699305,2420,2420,2420,2420,0
20240411,163200,796699305,2420,2420,2420,2420,4995
20240411,163100,796699305,2420,2420,2420,2420,0
20240411,163000,796699305,2420,2420,2420,2420,0
20240411,162900,796699305,2420,2420,2420,2420,0
20240411,162800,796699305,2420,2420,2420,2420,0
20240411,162700,796699305,2420,2420,2420,2420,0
20240411,162600,796699305,2420,2420,2420,2420,0
20240411,162500,796699305,2420,2420,2420,2420,0
20240411,162400,796699305,2420,2420,2420,2420,0
20240411,162300,796699305,2420,2420,2420,2420,0
20240411,162200,796699305,2420,2420,2420,2420,0
20240411,162100,796699305,2420,2420,2420,2420,0
20240411,162000,796699305,2420,2420,2420,2420,0
20240411,161900,796699305,2420,2420,2420,2420,0
20240411,161800,796699305,2420,2420,2420,2420,0
20240411,161700,796699305,2420,2420,2420,2420,0
20240411,161600,796699305,2420,2420,2420,2420,0
20240411,161500,796699305,2420,2420,2420,2420,0
20240411,161400,796699305,2420,2420,2420,2420,0
20240411,161300,796699305,2420,2420,2420,2420,0
20240411,161200,796699305,2420,2420,2420,2420,0
20240411,161100,796699305,2420,2420,2420,2420,0
20240411,161000,796699305,2420,2420,2420,2420,0
20240411,160900,796699305,2420,2420,2420,2420,0
20240411,160800,796699305,2420,2420,2420,2420,0
20240411,160700,796699305,2420,2420,2420,2420,0
20240411,160600,796699305,2420,2420,2420,2420,0
20240411,160500,796699305,2420,2420,2420,2420,0
20240411,160400,796699305,2420,2420,2420,2420,0
20240411,160300,796699305,2420,2420,2420,2420,0
20240411,160200,796699305,2420,2420,2420,2420,4995
20240411,160100,796699305,2420,2420,2420,2420,0
20240411,160000,796699305,2420,2420,2420,2420,0
20240411,155900,796699305,2420,2420,2420,2420,0
20240411,155800,796699305,2420,2420,2420,2420,0
20240411,155700,796699305,2420,2420,2420,2420,0
20240411,155600,796699305,2420,2420,2420,2420,0
20240411,155500,796699305,2420,2420,2420,2420,0
20240411,155400,796699305,2420,2420,2420,2420,0
20240411,155300,796699305,2420,2420,2420,2420,0
20240411,155200,796699305,2420,2420,2420,2420,0
20240411,155100,796699305,2420,2420,2420,2420,0
20240411,155000,796699305,2420,2420,2420,2420,0
20240411,154900,796699305,2420,2420,2420,2420,0
20240411,154800,796699305,2420,2420,2420,2420,0
20240411,154700,796699305,2420,2420,2420,2420,0
20240411,154600,796699305,2420,2420,2420,2420,0
20240411,154500,796699305,2420,2420,2420,2420,0
20240411,154400,796699305,2420,2420,2420,2420,0
20240411,154300,796699305,2420,2420,2420,2420,0
20240411,154200,796699305,2420,2420,2420,2420,0
20240411,154100,796699305,2420,2420,2420,2420,0
20240411,154000,796699305,2420,2420,2420,2420,0
20240411,153900,796699305,2420,2420,2420,2420,0
20240411,153800,796699305,2420,2420,2420,2420,0
20240411,153700,796699305,2420,2420,2420,2420,0
20240411,153600,796699305,2420,2420,2420,2420,0
20240411,153500,796699305,2420,2420,2420,2420,0
20240411,153400,796699305,2420,2420,2420,2420,0
20240411,153300,796699305,2420,2420,2420,2420,0
20240411,153200,796699305,2420,2420,2420,2420,4995
20240411,153100,796699305,2420,2420,2420,2420,0
20240411,153000,796699305,2420,2420,2420,2420,4995
20240411,152900,784611405,2425,2425,2425,2425,0
20240411,152800,784611405,2425,2425,2425,2425,0
20240411,152700,784611405,2425,2425,2425,2425,0
20240411,152600,784611405,2425,2425,2425,2425,0
20240411,152500,784611405,2425,2425,2425,2425,0
20240411,152400,784611405,2425,2425,2425,2425,0
20240411,152300,784611405,2425,2425,2425,2425,0
20240411,152200,784611405,2425,2425,2425,2425,0
20240411,152100,784611405,2425,2425,2425,2425,0
20240411,152000,784611405,2425,2425,2425,2425,0
20240411,151900,784611405,2425,2420,2425,2415,2240
20240411,151800,779190750,2425,2420,2425,2420,330
20240411,151700,778392120,2425,2425,2425,2425,88
20240411,151600,778178720,2425,2425,2425,2420,734
20240411,151500,776402425,2420,2420,2420,2420,176
20240411,151400,775976505,2425,2420,2425,2420,896
20240411,151300,773808075,2415,2415,2415,2415,193
20240411,151200,773341980,2420,2420,2420,2420,0
20240411,151100,773341980,2420,2415,2420,2415,101
20240411,151000,773098060,2415,2415,2415,2415,0
20240411,150900,773098060,2415,2420,2420,2415,313
20240411,150800,772340915,2415,2415,2415,2415,0
20240411,150700,772340915,2415,2415,2415,2415,95
20240411,150600,772111490,2415,2415,2415,2415,0
20240411,150500,772111490,2415,2420,2420,2415,55
20240411,150400,771978640,2420,2420,2420,2420,0
20240411,150300,771978640,2420,2420,2420,2420,0
20240411,150200,771978640,2420,2415,2420,2415,117
20240411,150100,771695835,2415,2420,2420,2415,344
20240411,150000,770864855,2420,2420,2420,2420,0
20240411,145900,770864855,2420,2420,2420,2420,20
20240411,145800,770816455,2420,2420,2420,2415,51
20240411,145700,770693040,2420,2420,2420,2420,34
20240411,145600,770610760,2425,2425,2425,2425,0
20240411,145500,770610760,2425,2425,2425,2425,0
20240411,145400,770610760,2425,2425,2425,2425,0
20240411,145300,770610760,2425,2425,2425,2425,1
20240411,145200,770608335,2420,2420,2420,2420,432
20240411,145100,769562895,2420,2420,2420,2420,100
20240411,145000,769320895,2425,2425,2425,2425,300
20240411,144900,768593395,2425,2425,2425,2425,50
20240411,144800,768472145,2425,2430,2430,2425,147
20240411,144700,768115345,2430,2440,2440,2430,503
20240411,144600,766890535,2430,2430,2440,2430,1751
20240411,144500,762628020,2430,2420,2430,2420,6837
20240411,144400,746048290,2425,2425,2425,2425,0
20240411,144300,746048290,2425,2425,2425,2425,0
20240411,144200,746048290,2425,2420,2425,2420,201
20240411,144100,745561865,2420,2420,2425,2420,1014
20240411,144000,743107970,2420,2415,2420,2415,1945
20240411,143900,738402430,2420,2420,2420,2420,4
20240411,143800,738392750,2420,2420,2420,2420,0
20240411,143700,738392750,2420,2415,2420,2415,3
20240411,143600,738385495,2420,2410,2420,2410,61
20240411,143500,738238475,2410,2410,2410,2410,0
20240411,143400,738238475,2410,2415,2415,2410,418
20240411,143300,737229745,2420,2420,2420,2420,0
20240411,143200,737229745,2420,2415,2420,2415,84
20240411,143100,737026880,2415,2420,2420,2415,69
20240411,143000,736860235,2415,2415,2415,2415,300
20240411,142900,736135735,2415,2415,2415,2415,0
20240411,142800,736135735,2415,2415,2415,2415,2
20240411,142700,736130905,2420,2410,2420,2410,2
20240411,142600,736126075,2410,2410,2410,2410,0
20240411,142500,736126075,2410,2410,2410,2410,0
20240411,142400,736126075,2410,2415,2415,2410,500
20240411,142300,734920075,2420,2420,2420,2420,0
20240411,142200,734920075,2420,2420,2420,2420,0
20240411,142100,734920075,2420,2420,2420,2420,1640
20240411,142000,730951275,2420,2420,2420,2420,1
20240411,141900,730948855,2415,2415,2415,2415,60
20240411,141800,730803955,2420,2415,2420,2415,101
20240411,141700,730560035,2415,2410,2415,2410,2770
20240411,141600,723875045,2410,2410,2410,2410,0
20240411,141500,723875045,2410,2410,2410,2410,0
20240411,141400,723875045,2410,2410,2410,2410,0
20240411,141300,723875045,2410,2410,2410,2410,0
20240411,141200,723875045,2410,2410,2410,2410,0
20240411,141100,723875045,2410,2410,2410,2410,0
20240411,141000,723875045,2410,2410,2410,2410,0
20240411,140900,723875045,2410,2405,2410,2405,35
20240411,140800,723790865,2415,2410,2415,2405,2045
20240411,140700,718865675,2415,2415,2415,2415,216
20240411,140600,718344035,2415,2415,2415,2415,1000
20240411,140500,715929035,2415,2415,2415,2415,0
20240411,140400,715929035,2415,2415,2415,2415,0
20240411,140300,715929035,2415,2415,2415,2415,0
20240411,140200,715929035,2415,2415,2415,2415,0
20240411,140100,715929035,2415,2415,2415,2415,0
20240411,140000,715929035,2415,2415,2415,2415,0
20240411,135900,715929035,2415,2415,2415,2415,1
20240411,135800,715926620,2410,2415,2415,2410,2
20240411,135700,715921795,2405,2415,2415,2405,266
20240411,135600,715281400,2425,2425,2430,2420,26562
20240411,135500,650869075,2425,2425,2425,2425,0
20240411,135400,650869075,2425,2425,2425,2425,0
20240411,135300,650869075,2425,2425,2425,2425,1
20240411,135200,650866650,2420,2420,2420,2420,3
20240411,135100,650859390,2425,2425,2425,2425,0
20240411,135000,650859390,2425,2425,2425,2425,0
20240411,134900,650859390,2425,2420,2425,2420,2827
20240411,134800,644018040,2425,2420,2425,2420,1052
20240411,134700,641472190,2425,2420,2425,2420,360
20240411,134600,640600980,2425,2420,2425,2420,789
20240411,134500,638690330,2420,2415,2420,2415,608
20240411,134400,637222005,2415,2415,2415,2415,0
20240411,134300,637222005,2415,2415,2415,2415,0
20240411,134200,637222005,2415,2415,2415,2415,0
20240411,134100,637222005,2415,2415,2415,2415,289
20240411,134000,636524070,2420,2420,2420,2420,0
20240411,133900,636524070,2420,2415,2420,2415,1000
20240411,133800,634104440,2415,2415,2415,2415,818
20240411,133700,632128970,2415,2410,2415,2410,482
20240411,133600,630967345,2405,2405,2405,2405,299
20240411,133500,630248250,2405,2405,2405,2405,1
20240411,133400,630245845,2400,2400,2400,2400,0
20240411,133300,630245845,2400,2400,2400,2400,18
20240411,133200,630202645,2405,2400,2405,2400,9739
20240411,133100,606789810,2400,2400,2400,2400,0
20240411,133000,606789810,2400,2395,2400,2395,13042
20240411,132900,575551365,2395,2390,2395,2390,290
20240411,132800,574857815,2395,2395,2395,2395,2
20240411,132700,574853025,2395,2395,2395,2395,0
20240411,132600,574853025,2395,2395,2395,2395,92
20240411,132500,574632685,2400,2400,2400,2400,1
20240411,132400,574630285,2395,2395,2395,2395,0
20240411,132300,574630285,2395,2395,2395,2395,0
20240411,132200,574630285,2395,2395,2395,2395,750
20240411,132100,572834035,2395,2395,2395,2395,0
20240411,132000,572834035,2395,2395,2395,2395,0
20240411,131900,572834035,2395,2395,2395,2395,1272
20240411,131800,569787595,2395,2395,2395,2395,6
20240411,131700,569773225,2400,2400,2400,2400,0
20240411,131600,569773225,2400,2400,2400,2400,1
20240411,131500,569770825,2395,2395,2395,2395,0
20240411,131400,569770825,2395,2395,2395,2395,0
20240411,131300,569770825,2395,2395,2395,2395,0
20240411,131200,569770825,2395,2395,2395,2395,805
20240411,131100,567842850,2400,2400,2400,2400,0
20240411,131000,567842850,2400,2400,2400,2400,0
20240411,130900,567842850,2400,2400,2400,2400,0
20240411,130800,567842850,2400,2400,2400,2400,0
20240411,130700,567842850,2400,2395,2400,2395,13300
20240411,130600,535925935,2395,2395,2395,2395,5000
20240411,130500,523950935,2390,2390,2390,2390,0
20240411,130400,523950935,2390,2390,2390,2390,0
20240411,130300,523950935,2390,2390,2390,2390,4
20240411,130200,523941375,2390,2390,2390,2390,0
20240411,130100,523941375,2390,2390,2390,2390,200
20240411,130000,523463375,2395,2390,2395,2390,604
20240411,125900,522019795,2395,2395,2395,2395,0
20240411,125800,522019795,2395,2390,2395,2390,1037
20240411,125700,519541355,2390,2390,2390,2390,0
20240411,125600,519541355,2390,2390,2390,2390,0
20240411,125500,519541355,2390,2390,2390,2390,666
20240411,125400,517949615,2395,2395,2395,2395,100
20240411,125300,517710115,2395,2395,2395,2395,0
20240411,125200,517710115,2395,2390,2395,2390,463
20240411,125100,516603495,2390,2390,2395,2390,798
20240411,125000,514695760,2390,2390,2390,2390,2408
20240411,124900,508940640,2390,2390,2390,2390,80
20240411,124800,508749440,2385,2385,2385,2385,50
20240411,124700,508630190,2385,2385,2385,2385,10
20240411,124600,508606340,2385,2385,2385,2385,1000
20240411,124500,506221340,2385,2385,2385,2385,100
20240411,124400,505982840,2385,2385,2385,2385,0
20240411,124300,505982840,2385,2385,2385,2385,0
20240411,124200,505982840,2385,2385,2385,2385,1000
20240411,124100,503597840,2385,2385,2385,2385,0
20240411,124000,503597840,2385,2385,2385,2385,0
20240411,123900,503597840,2385,2385,2385,2385,0
20240411,123800,503597840,2385,2385,2385,2385,0
20240411,123700,503597840,2385,2385,2385,2385,0
20240411,123600,503597840,2385,2385,2385,2385,0
20240411,123500,503597840,2385,2385,2385,2385,17
20240411,123400,503557295,2385,2385,2385,2385,100
20240411,123300,503318795,2385,2385,2385,2385,2524
20240411,123200,497299055,2390,2390,2390,2390,0
20240411,123100,497299055,2390,2390,2390,2390,0
20240411,123000,497299055,2390,2390,2390,2390,0
20240411,122900,497299055,2390,2390,2390,2390,1200
20240411,122800,494431055,2390,2390,2390,2390,0
20240411,122700,494431055,2390,2385,2390,2385,20
20240411,122600,494383345,2385,2385,2385,2385,0
20240411,122500,494383345,2385,2385,2385,2385,3000
20240411,122400,487228345,2385,2385,2385,2385,4
20240411,122300,487218805,2380,2385,2385,2380,246
20240411,122200,486633275,2385,2385,2385,2385,2
20240411,122100,486628505,2380,2380,2380,2375,4022
20240411,122000,477076220,2385,2385,2385,2385,21
20240411,121900,477026135,2375,2380,2380,2375,7000
20240411,121800,460401085,2385,2385,2385,2385,5
20240411,121700,460389160,2385,2380,2385,2380,4010
20240411,121600,450845310,2385,2380,2385,2380,554
20240411,121500,449526765,2385,2385,2385,2385,22
20240411,121400,449474295,2385,2385,2385,2385,5
20240411,121300,449462370,2380,2380,2380,2380,0
20240411,121200,449462370,2380,2380,2380,2380,1
20240411,121100,449459990,2385,2385,2385,2385,0
20240411,121000,449459990,2385,2385,2385,2385,0
20240411,120900,449459990,2385,2385,2385,2385,505
20240411,120800,448255565,2385,2385,2385,2385,0
20240411,120700,448255565,2385,2385,2385,2385,0
20240411,120600,448255565,2385,2385,2385,2385,5
20240411,120500,448243640,2385,2385,2385,2385,1920
20240411,120400,443664440,2385,2385,2385,2385,0
20240411,120300,443664440,2385,2385,2385,2385,18
20240411,120200,443621510,2385,2385,2385,2385,0
20240411,120100,443621510,2385,2385,2385,2385,13
20240411,120000,443590505,2385,2385,2385,2385,0
20240411,115900,443590505,2385,2385,2385,2385,0
20240411,115800,443590505,2385,2385,2385,2385,0
20240411,115700,443590505,2385,2385,2385,2385,0
20240411,115600,443590505,2385,2385,2385,2385,0
20240411,115500,443590505,2385,2385,2385,2385,100
20240411,115400,443352005,2390,2385,2390,2385,275
20240411,115300,442696120,2390,2390,2390,2390,2
20240411,115200,442691340,2385,2385,2385,2385,1504
20240411,115100,439104300,2375,2375,2375,2375,0
20240411,115000,439104300,2375,2380,2380,2375,10256
20240411,114900,414719910,2380,2380,2380,2380,119
20240411,114800,414436690,2390,2390,2390,2390,3
20240411,114700,414429520,2390,2390,2390,2390,0
20240411,114600,414429520,2390,2390,2390,2380,36
20240411,114500,414343795,2390,2390,2390,2390,0
20240411,114400,414343795,2390,2390,2390,2390,0
20240411,114300,414343795,2390,2390,2390,2390,0
20240411,114200,414343795,2390,2375,2390,2375,452
20240411,114100,413268265,2380,2385,2385,2380,1649
20240411,114000,409343395,2390,2390,2390,2390,0
20240411,113900,409343395,2390,2390,2390,2390,0
20240411,113800,409343395,2390,2390,2390,2390,0
20240411,113700,409343395,2390,2390,2390,2390,0
20240411,113600,409343395,2390,2390,2390,2390,0
20240411,113500,409343395,2390,2390,2390,2390,0
20240411,113400,409343395,2390,2380,2390,2380,4
20240411,113300,409333850,2390,2390,2390,2390,0
20240411,113200,409333850,2390,2390,2390,2390,0
20240411,113100,409333850,2390,2390,2390,2390,1
20240411,113000,409331460,2380,2380,2380,2380,430
20240411,112900,408308060,2380,2380,2380,2380,4798
20240411,112800,396888820,2390,2390,2390,2390,0
20240411,112700,396888820,2390,2390,2390,2390,0
20240411,112600,396888820,2390,2385,2390,2385,3
20240411,112500,396881660,2380,2385,2385,2380,3703
20240411,112400,388066020,2380,2380,2380,2380,0
20240411,112300,388066020,2380,2380,2380,2380,47
20240411,112200,387954160,2385,2385,2390,2385,33
20240411,112100,387875450,2385,2395,2395,2385,4187
20240411,112000,377888830,2395,2395,2395,2395,0
20240411,111900,377888830,2395,2390,2395,2390,429
20240411,111800,376863515,2390,2390,2390,2390,1613
20240411,111700,373008445,2385,2385,2385,2385,200
20240411,111600,372531445,2390,2390,2390,2390,0
20240411,111500,372531445,2390,2390,2390,2390,0
20240411,111400,372531445,2390,2390,2390,2390,1
20240411,111300,372529055,2385,2385,2385,2385,0
20240411,111200,372529055,2385,2385,2385,2385,0
20240411,111100,372529055,2385,2385,2385,2385,3
20240411,111000,372521900,2385,2385,2385,2385,1
20240411,110900,372519515,2385,2385,2385,2385,270
20240411,110800,371875565,2385,2385,2385,2385,350
20240411,110700,371040815,2390,2390,2390,2390,133
20240411,110600,370722945,2385,2385,2385,2385,125
20240411,110500,370424820,2385,2385,2385,2385,110
20240411,110400,370162470,2385,2380,2385,2380,985
20240411,110300,367817495,2385,2385,2385,2385,0
20240411,110200,367817495,2385,2385,2385,2385,3
20240411,110100,367810340,2385,2385,2385,2385,24
20240411,110000,367753100,2380,2380,2380,2380,895
20240411,105900,365623000,2385,2385,2385,2385,50
20240411,105800,365503750,2385,2385,2385,2385,3
20240411,105700,365496595,2380,2380,2380,2380,50
20240411,105600,365377595,2390,2390,2390,2390,0
20240411,105500,365377595,2390,2385,2390,2385,1744
20240411,105400,361218150,2390,2390,2390,2390,4
20240411,105300,361208590,2390,2390,2390,2390,0
20240411,105200,361208590,2390,2390,2390,2390,2
20240411,105100,361203810,2395,2395,2395,2395,0
20240411,105000,361203810,2395,2395,2395,2395,0
20240411,104900,361203810,2395,2390,2395,2385,6090
20240411,104800,346669260,2390,2390,2390,2390,0
20240411,104700,346669260,2390,2390,2390,2390,1000
20240411,104600,344279260,2395,2395,2395,2395,5
20240411,104500,344267285,2395,2395,2395,2395,314
20240411,104400,343515255,2395,2395,2395,2395,30
20240411,104300,343443405,2400,2400,2400,2400,0
20240411,104200,343443405,2400,2400,2400,2400,0
20240411,104100,343443405,2400,2400,2400,2400,0
20240411,104000,343443405,2400,2400,2400,2400,0
20240411,103900,343443405,2400,2400,2400,2400,17
20240411,103800,343402605,2400,2400,2400,2400,0
20240411,103700,343402605,2400,2400,2400,2400,3
20240411,103600,343395405,2395,2395,2395,2395,607
20240411,103500,341941640,2400,2400,2400,2400,0
20240411,103400,341941640,2400,2400,2400,2400,0
20240411,103300,341941640,2400,2400,2400,2400,0
20240411,103200,341941640,2400,2400,2400,2400,2
20240411,103100,341936840,2395,2395,2395,2395,1015
20240411,103000,339505915,2395,2390,2395,2390,3
20240411,102900,339498735,2395,2395,2395,2395,260
20240411,102800,338876035,2395,2395,2395,2395,0
20240411,102700,338876035,2395,2395,2395,2395,3
20240411,102600,338868850,2395,2395,2395,2395,0
20240411,102500,338868850,2395,2395,2395,2395,5
20240411,102400,338856875,2390,2390,2390,2385,348
20240411,102300,338025160,2385,2385,2385,2385,27
20240411,102200,337960765,2390,2390,2390,2390,2
20240411,102100,337955985,2390,2390,2390,2390,31
20240411,102000,337881895,2390,2390,2390,2390,792
20240411,101900,335989015,2390,2390,2390,2390,8
20240411,101800,335969895,2395,2395,2395,2395,0
20240411,101700,335969895,2395,2395,2395,2395,4
20240411,101600,335960315,2395,2395,2395,2385,175
20240411,101500,335542375,2395,2395,2395,2395,0
20240411,101400,335542375,2395,2395,2395,2395,0
20240411,101300,335542375,2395,2395,2395,2395,50
20240411,101200,335422625,2395,2395,2395,2395,9
20240411,101100,335401070,2390,2390,2390,2390,617
20240411,101000,333926440,2390,2385,2390,2380,2019
20240411,100900,329112215,2390,2390,2390,2390,501
20240411,100800,327914825,2385,2385,2385,2385,3217
20240411,100700,320242280,2385,2385,2385,2385,503
20240411,100600,319042625,2390,2390,2390,2390,204
20240411,100500,318555065,2390,2390,2390,2390,0
20240411,100400,318555065,2390,2390,2390,2390,300
20240411,100300,317838065,2395,2395,2395,2395,138
20240411,100200,317507555,2395,2395,2395,2385,405
20240411,100100,316539910,2395,2395,2395,2395,835
20240411,100000,314540085,2395,2395,2395,2395,2
20240411,095900,314535295,2385,2385,2385,2385,150
20240411,095800,314177545,2385,2385,2385,2385,100
20240411,095700,313939045,2395,2395,2395,2395,11
20240411,095600,313912700,2395,2395,2395,2395,20
20240411,095500,313864800,2395,2395,2395,2395,4
20240411,095400,313855220,2395,2395,2395,2395,1
20240411,095300,313852825,2390,2390,2390,2390,575
20240411,095200,312478575,2390,2390,2390,2390,80
20240411,095100,312287375,2390,2390,2390,2390,1150
20240411,095000,309538875,2390,2390,2390,2390,117
20240411,094900,309259245,2390,2390,2390,2390,77
20240411,094800,309075215,2390,2390,2390,2390,500
20240411,094700,307880215,2385,2385,2385,2385,533
20240411,094600,306609010,2385,2380,2385,2380,100
20240411,094500,306370960,2380,2375,2385,2375,1812
20240411,094400,302057450,2375,2380,2380,2375,2295
20240411,094300,296606550,2380,2380,2385,2380,2571
20240411,094200,290484965,2380,2380,2380,2380,63
20240411,094100,290335025,2375,2375,2375,2375,1550
20240411,094000,286653775,2370,2380,2380,2370,12966
20240411,093900,255835610,2380,2380,2380,2380,0
20240411,093800,255835610,2380,2380,2380,2380,11
20240411,093700,255809430,2380,2380,2380,2380,0
20240411,093600,255809430,2380,2385,2385,2380,599
20240411,093500,254383660,2385,2385,2385,2385,590
20240411,093400,252976510,2385,2385,2385,2385,0
20240411,093300,252976510,2385,2385,2385,2380,226
20240411,093200,252437505,2385,2385,2385,2385,580
20240411,093100,251054205,2385,2385,2385,2385,887
20240411,093000,248938710,2385,2385,2385,2385,0
20240411,092900,248938710,2385,2385,2385,2385,0
20240411,092800,248938710,2385,2380,2385,2380,120
20240411,092700,248652515,2380,2385,2385,2380,11
20240411,092600,248626330,2380,2380,2380,2380,1
20240411,092500,248623950,2380,2380,2380,2380,550
20240411,092400,247314950,2375,2380,2380,2375,925
20240411,092300,245113510,2380,2380,2380,2380,100
20240411,092200,244875510,2380,2375,2385,2375,5907
20240411,092100,230820640,2380,2375,2380,2375,2318
20240411,092000,225307890,2380,2375,2380,2375,41
20240411,091900,225210510,2375,2375,2375,2375,2850
20240411,091800,218441760,2375,2375,2375,2375,603
20240411,091700,217009635,2375,2375,2375,2375,501
20240411,091600,215819760,2370,2380,2380,2370,4342
20240411,091500,205513085,2380,2385,2385,2380,18801
20240411,091400,160736280,2385,2385,2385,2385,5779
20240411,091300,146953365,2395,2380,2395,2380,2122
20240411,091200,141889395,2380,2390,2390,2380,12631
20240411,091100,111735175,2400,2390,2400,2390,1730
20240411,091000,107598975,2390,2395,2395,2385,2366
20240411,090900,101945790,2395,2400,2400,2395,53
20240411,090800,101818680,2410,2400,2410,2400,390
20240411,090700,100882630,2400,2390,2400,2390,676
20240411,090600,99260240,2390,2385,2400,2385,8378
20240411,090500,79232215,2390,2390,2390,2385,8421
20240411,090400,59136880,2390,2405,2410,2390,3271
20240411,090300,51283365,2405,2415,2415,2400,8493
20240411,090200,30841500,2410,2415,2430,2410,2785
20240411,090100,24116635,2415,2415,2415,2415,1600
20240411,090000,20252635,2415,2430,2430,2415,8356