stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,190200,2527704495,2345,2345,2345,2345,15556
20240405,190100,2527704495,2345,2345,2345,2345,0
20240405,190000,2527704495,2345,2345,2345,2345,0
20240405,185900,2527704495,2345,2345,2345,2345,0
20240405,185800,2527704495,2345,2345,2345,2345,0
20240405,185700,2527704495,2345,2345,2345,2345,0
20240405,185600,2527704495,2345,2345,2345,2345,0
20240405,185500,2527704495,2345,2345,2345,2345,0
20240405,185400,2527704495,2345,2345,2345,2345,0
20240405,185300,2527704495,2345,2345,2345,2345,0
20240405,185200,2527704495,2345,2345,2345,2345,0
20240405,185100,2527704495,2345,2345,2345,2345,0
20240405,185000,2527704495,2345,2345,2345,2345,0
20240405,184900,2527704495,2345,2345,2345,2345,0
20240405,184800,2527704495,2345,2345,2345,2345,0
20240405,184700,2527704495,2345,2345,2345,2345,0
20240405,184600,2527704495,2345,2345,2345,2345,0
20240405,184500,2527704495,2345,2345,2345,2345,0
20240405,184400,2527704495,2345,2345,2345,2345,0
20240405,184300,2527704495,2345,2345,2345,2345,0
20240405,184200,2527704495,2345,2345,2345,2345,0
20240405,184100,2527704495,2345,2345,2345,2345,0
20240405,184000,2527704495,2345,2345,2345,2345,0
20240405,183900,2527704495,2345,2345,2345,2345,0
20240405,183800,2527704495,2345,2345,2345,2345,0
20240405,183700,2527704495,2345,2345,2345,2345,0
20240405,183600,2527704495,2345,2345,2345,2345,0
20240405,183500,2527704495,2345,2345,2345,2345,0
20240405,183400,2527704495,2345,2345,2345,2345,0
20240405,183300,2527704495,2345,2345,2345,2345,0
20240405,183200,2527704495,2345,2345,2345,2345,15556
20240405,183100,2527704495,2345,2345,2345,2345,0
20240405,183000,2527704495,2345,2345,2345,2345,0
20240405,182900,2527704495,2345,2345,2345,2345,0
20240405,182800,2527704495,2345,2345,2345,2345,0
20240405,182700,2527704495,2345,2345,2345,2345,0
20240405,182600,2527704495,2345,2345,2345,2345,0
20240405,182500,2527704495,2345,2345,2345,2345,0
20240405,182400,2527704495,2345,2345,2345,2345,0
20240405,182300,2527704495,2345,2345,2345,2345,0
20240405,182200,2527704495,2345,2345,2345,2345,0
20240405,182100,2527704495,2345,2345,2345,2345,0
20240405,182000,2527704495,2345,2345,2345,2345,0
20240405,181900,2527704495,2345,2345,2345,2345,0
20240405,181800,2527704495,2345,2345,2345,2345,0
20240405,181700,2527704495,2345,2345,2345,2345,0
20240405,181600,2527704495,2345,2345,2345,2345,0
20240405,181500,2527704495,2345,2345,2345,2345,0
20240405,181400,2527704495,2345,2345,2345,2345,0
20240405,181300,2527704495,2345,2345,2345,2345,0
20240405,181200,2527704495,2345,2345,2345,2345,0
20240405,181100,2527704495,2345,2345,2345,2345,0
20240405,181000,2527704495,2345,2345,2345,2345,0
20240405,180900,2527704495,2345,2345,2345,2345,0
20240405,180800,2527704495,2345,2345,2345,2345,0
20240405,180700,2527704495,2345,2345,2345,2345,0
20240405,180600,2527704495,2345,2345,2345,2345,0
20240405,180500,2527704495,2345,2345,2345,2345,0
20240405,180400,2527704495,2345,2345,2345,2345,0
20240405,180300,2527704495,2345,2345,2345,2345,0
20240405,180200,2527704495,2345,2345,2345,2345,15556
20240405,180100,2527704495,2345,2345,2345,2345,0
20240405,180000,2527704495,2345,2345,2345,2345,0
20240405,175900,2527704495,2345,2345,2345,2345,0
20240405,175800,2527704495,2345,2345,2345,2345,0
20240405,175700,2527704495,2345,2345,2345,2345,0
20240405,175600,2527704495,2345,2345,2345,2345,0
20240405,175500,2527704495,2345,2345,2345,2345,0
20240405,175400,2527704495,2345,2345,2345,2345,0
20240405,175300,2527704495,2345,2345,2345,2345,0
20240405,175200,2527704495,2345,2345,2345,2345,0
20240405,175100,2527704495,2345,2345,2345,2345,0
20240405,175000,2527704495,2345,2345,2345,2345,0
20240405,174900,2527704495,2345,2345,2345,2345,0
20240405,174800,2527704495,2345,2345,2345,2345,0
20240405,174700,2527704495,2345,2345,2345,2345,0
20240405,174600,2527704495,2345,2345,2345,2345,0
20240405,174500,2527704495,2345,2345,2345,2345,0
20240405,174400,2527704495,2345,2345,2345,2345,0
20240405,174300,2527704495,2345,2345,2345,2345,0
20240405,174200,2527704495,2345,2345,2345,2345,0
20240405,174100,2527704495,2345,2345,2345,2345,0
20240405,174000,2527704495,2345,2345,2345,2345,0
20240405,173900,2527704495,2345,2345,2345,2345,0
20240405,173800,2527704495,2345,2345,2345,2345,0
20240405,173700,2527704495,2345,2345,2345,2345,0
20240405,173600,2527704495,2345,2345,2345,2345,0
20240405,173500,2527704495,2345,2345,2345,2345,0
20240405,173400,2527704495,2345,2345,2345,2345,0
20240405,173300,2527704495,2345,2345,2345,2345,0
20240405,173200,2527704495,2345,2345,2345,2345,15556
20240405,173100,2527704495,2345,2345,2345,2345,0
20240405,173000,2527704495,2345,2345,2345,2345,0
20240405,172900,2527704495,2345,2345,2345,2345,0
20240405,172800,2527704495,2345,2345,2345,2345,0
20240405,172700,2527704495,2345,2345,2345,2345,0
20240405,172600,2527704495,2345,2345,2345,2345,0
20240405,172500,2527704495,2345,2345,2345,2345,0
20240405,172400,2527704495,2345,2345,2345,2345,0
20240405,172300,2527704495,2345,2345,2345,2345,0
20240405,172200,2527704495,2345,2345,2345,2345,0
20240405,172100,2527704495,2345,2345,2345,2345,0
20240405,172000,2527704495,2345,2345,2345,2345,0
20240405,171900,2527704495,2345,2345,2345,2345,0
20240405,171800,2527704495,2345,2345,2345,2345,0
20240405,171700,2527704495,2345,2345,2345,2345,0
20240405,171600,2527704495,2345,2345,2345,2345,0
20240405,171500,2527704495,2345,2345,2345,2345,0
20240405,171400,2527704495,2345,2345,2345,2345,0
20240405,171300,2527704495,2345,2345,2345,2345,0
20240405,171200,2527704495,2345,2345,2345,2345,0
20240405,171100,2527704495,2345,2345,2345,2345,0
20240405,171000,2527704495,2345,2345,2345,2345,0
20240405,170900,2527704495,2345,2345,2345,2345,0
20240405,170800,2527704495,2345,2345,2345,2345,0
20240405,170700,2527704495,2345,2345,2345,2345,0
20240405,170600,2527704495,2345,2345,2345,2345,0
20240405,170500,2527704495,2345,2345,2345,2345,0
20240405,170400,2527704495,2345,2345,2345,2345,0
20240405,170300,2527704495,2345,2345,2345,2345,0
20240405,170200,2527704495,2345,2345,2345,2345,15556
20240405,170100,2527704495,2345,2345,2345,2345,0
20240405,170000,2527704495,2345,2345,2345,2345,0
20240405,165900,2527704495,2345,2345,2345,2345,0
20240405,165800,2527704495,2345,2345,2345,2345,0
20240405,165700,2527704495,2345,2345,2345,2345,0
20240405,165600,2527704495,2345,2345,2345,2345,0
20240405,165500,2527704495,2345,2345,2345,2345,0
20240405,165400,2527704495,2345,2345,2345,2345,0
20240405,165300,2527704495,2345,2345,2345,2345,0
20240405,165200,2527704495,2345,2345,2345,2345,0
20240405,165100,2527704495,2345,2345,2345,2345,0
20240405,165000,2527704495,2345,2345,2345,2345,0
20240405,164900,2527704495,2345,2345,2345,2345,0
20240405,164800,2527704495,2345,2345,2345,2345,0
20240405,164700,2527704495,2345,2345,2345,2345,0
20240405,164600,2527704495,2345,2345,2345,2345,0
20240405,164500,2527704495,2345,2345,2345,2345,0
20240405,164400,2527704495,2345,2345,2345,2345,0
20240405,164300,2527704495,2345,2345,2345,2345,0
20240405,164200,2527704495,2345,2345,2345,2345,0
20240405,164100,2527704495,2345,2345,2345,2345,0
20240405,164000,2527704495,2345,2345,2345,2345,0
20240405,163900,2527704495,2345,2345,2345,2345,0
20240405,163800,2527704495,2345,2345,2345,2345,0
20240405,163700,2527704495,2345,2345,2345,2345,0
20240405,163600,2527704495,2345,2345,2345,2345,0
20240405,163500,2527704495,2345,2345,2345,2345,0
20240405,163400,2527704495,2345,2345,2345,2345,0
20240405,163300,2527704495,2345,2345,2345,2345,0
20240405,163200,2527704495,2345,2345,2345,2345,15556
20240405,163100,2527704495,2345,2345,2345,2345,0
20240405,163000,2527704495,2345,2345,2345,2345,0
20240405,162900,2527704495,2345,2345,2345,2345,0
20240405,162800,2527704495,2345,2345,2345,2345,0
20240405,162700,2527704495,2345,2345,2345,2345,0
20240405,162600,2527704495,2345,2345,2345,2345,0
20240405,162500,2527704495,2345,2345,2345,2345,0
20240405,162400,2527704495,2345,2345,2345,2345,0
20240405,162300,2527704495,2345,2345,2345,2345,0
20240405,162200,2527704495,2345,2345,2345,2345,0
20240405,162100,2527704495,2345,2345,2345,2345,0
20240405,162000,2527704495,2345,2345,2345,2345,0
20240405,161900,2527704495,2345,2345,2345,2345,0
20240405,161800,2527704495,2345,2345,2345,2345,0
20240405,161700,2527704495,2345,2345,2345,2345,0
20240405,161600,2527704495,2345,2345,2345,2345,0
20240405,161500,2527704495,2345,2345,2345,2345,0
20240405,161400,2527704495,2345,2345,2345,2345,0
20240405,161300,2527704495,2345,2345,2345,2345,0
20240405,161200,2527704495,2345,2345,2345,2345,0
20240405,161100,2527704495,2345,2345,2345,2345,0
20240405,161000,2527704495,2345,2345,2345,2345,0
20240405,160900,2527704495,2345,2345,2345,2345,0
20240405,160800,2527704495,2345,2345,2345,2345,0
20240405,160700,2527704495,2345,2345,2345,2345,0
20240405,160600,2527704495,2345,2345,2345,2345,0
20240405,160500,2527704495,2345,2345,2345,2345,0
20240405,160400,2527704495,2345,2345,2345,2345,0
20240405,160300,2527704495,2345,2345,2345,2345,0
20240405,160200,2527704495,2345,2345,2345,2345,15556
20240405,160100,2527704495,2345,2345,2345,2345,0
20240405,160000,2527704495,2345,2345,2345,2345,0
20240405,155900,2527704495,2345,2345,2345,2345,0
20240405,155800,2527704495,2345,2345,2345,2345,0
20240405,155700,2527704495,2345,2345,2345,2345,0
20240405,155600,2527704495,2345,2345,2345,2345,0
20240405,155500,2527704495,2345,2345,2345,2345,0
20240405,155400,2527704495,2345,2345,2345,2345,0
20240405,155300,2527704495,2345,2345,2345,2345,0
20240405,155200,2527704495,2345,2345,2345,2345,0
20240405,155100,2527704495,2345,2345,2345,2345,0
20240405,155000,2527704495,2345,2345,2345,2345,0
20240405,154900,2527704495,2345,2345,2345,2345,0
20240405,154800,2527704495,2345,2345,2345,2345,0
20240405,154700,2527704495,2345,2345,2345,2345,0
20240405,154600,2527704495,2345,2345,2345,2345,0
20240405,154500,2527704495,2345,2345,2345,2345,0
20240405,154400,2527704495,2345,2345,2345,2345,0
20240405,154300,2527704495,2345,2345,2345,2345,0
20240405,154200,2527704495,2345,2345,2345,2345,0
20240405,154100,2527704495,2345,2345,2345,2345,0
20240405,154000,2527704495,2345,2345,2345,2345,0
20240405,153900,2527704495,2345,2345,2345,2345,0
20240405,153800,2527704495,2345,2345,2345,2345,0
20240405,153700,2527704495,2345,2345,2345,2345,0
20240405,153600,2527704495,2345,2345,2345,2345,0
20240405,153500,2527704495,2345,2345,2345,2345,0
20240405,153400,2527704495,2345,2345,2345,2345,0
20240405,153300,2527704495,2345,2345,2345,2345,0
20240405,153200,2527704495,2345,2345,2345,2345,15556
20240405,153100,2527704495,2345,2345,2345,2345,0
20240405,153000,2527704495,2345,2345,2345,2345,15556
20240405,152900,2491225675,2340,2340,2340,2340,0
20240405,152800,2491225675,2340,2340,2340,2340,0
20240405,152700,2491225675,2340,2340,2340,2340,0
20240405,152600,2491225675,2340,2340,2340,2340,0
20240405,152500,2491225675,2340,2340,2340,2340,0
20240405,152400,2491225675,2340,2340,2340,2340,0
20240405,152300,2491225675,2340,2340,2340,2340,0
20240405,152200,2491225675,2340,2340,2340,2340,0
20240405,152100,2491225675,2340,2340,2340,2340,0
20240405,152000,2491225675,2340,2340,2340,2340,0
20240405,151900,2491225675,2340,2335,2340,2330,1008
20240405,151800,2488876295,2340,2335,2340,2325,9384
20240405,151700,2467027885,2330,2335,2335,2330,3430
20240405,151600,2459035330,2335,2340,2340,2335,1734
20240405,151500,2454985965,2340,2340,2340,2340,10
20240405,151400,2454962565,2340,2340,2345,2340,5401
20240405,151300,2442317270,2340,2340,2340,2330,599
20240405,151200,2440919565,2340,2330,2340,2330,2956
20240405,151100,2434024195,2340,2335,2340,2330,649
20240405,151000,2432511910,2340,2335,2340,2325,816
20240405,150900,2430609170,2345,2350,2350,2335,2584
20240405,150800,2424565840,2350,2340,2350,2340,5502
20240405,150700,2411675615,2345,2340,2345,2335,3556
20240405,150600,2403351980,2340,2335,2340,2335,1143
20240405,150500,2400682070,2330,2335,2335,2330,1442
20240405,150400,2397318150,2335,2335,2335,2330,390
20240405,150300,2396408305,2335,2340,2340,2335,4951
20240405,150200,2384839020,2340,2325,2340,2325,12839
20240405,150100,2354923765,2325,2320,2325,2315,2600
20240405,150000,2348902400,2325,2320,2325,2315,1969
20240405,145900,2344337430,2325,2325,2325,2325,663
20240405,145800,2342795955,2325,2315,2325,2315,709
20240405,145700,2341151650,2315,2320,2320,2315,195
20240405,145600,2340700000,2320,2320,2320,2315,2586
20240405,145500,2334711075,2320,2320,2320,2315,728
20240405,145400,2333022125,2320,2320,2320,2315,780
20240405,145300,2331215895,2325,2325,2325,2315,1511
20240405,145200,2327708090,2325,2320,2325,2320,2174
20240405,145100,2322658435,2320,2320,2320,2320,179
20240405,145000,2322243155,2315,2315,2320,2315,79
20240405,144900,2322060165,2320,2315,2320,2315,787
20240405,144800,2320238255,2310,2315,2315,2305,1494
20240405,144700,2316788225,2315,2320,2320,2315,929
20240405,144600,2314633450,2315,2310,2315,2310,511
20240405,144500,2313450530,2310,2310,2320,2310,10556
20240405,144400,2288982600,2315,2315,2315,2310,3143
20240405,144300,2281706585,2315,2315,2315,2315,29
20240405,144200,2281639450,2315,2310,2315,2305,2055
20240405,144100,2276897435,2315,2310,2315,2310,690
20240405,144000,2275303525,2315,2310,2315,2310,1192
20240405,143900,2272549305,2315,2315,2315,2305,622
20240405,143800,2271115250,2315,2315,2315,2315,22
20240405,143700,2271064320,2315,2305,2315,2305,8600
20240405,143600,2251209260,2300,2305,2305,2300,5411
20240405,143500,2238755120,2300,2300,2300,2295,1056
20240405,143400,2236327515,2300,2300,2300,2300,557
20240405,143300,2235046415,2300,2295,2300,2295,3189
20240405,143200,2227726155,2295,2290,2295,2290,4005
20240405,143100,2218534685,2295,2295,2295,2295,412
20240405,143000,2217589145,2290,2290,2290,2285,3919
20240405,142900,2208615430,2290,2290,2295,2285,20827
20240405,142800,2161016280,2290,2295,2295,2290,2222
20240405,142700,2155927885,2300,2300,2300,2300,10
20240405,142600,2155904885,2295,2300,2300,2295,3272
20240405,142500,2148388725,2300,2300,2300,2300,661
20240405,142400,2146868425,2300,2300,2300,2300,2890
20240405,142300,2140221425,2300,2300,2300,2295,2250
20240405,142200,2135046825,2295,2295,2295,2295,0
20240405,142100,2135046825,2295,2305,2305,2290,2031
20240405,142000,2130394160,2290,2300,2300,2290,3998
20240405,141900,2121231445,2300,2310,2310,2300,104
20240405,141800,2120991715,2305,2305,2305,2305,2450
20240405,141700,2115344465,2310,2310,2310,2310,77
20240405,141600,2115166595,2310,2310,2310,2310,560
20240405,141500,2113872995,2305,2310,2310,2305,8164
20240405,141400,2095014165,2310,2305,2310,2305,615
20240405,141300,2093594015,2305,2310,2310,2305,67
20240405,141200,2093439495,2305,2310,2310,2305,6
20240405,141100,2093425650,2305,2305,2310,2305,115
20240405,141000,2093160550,2305,2305,2305,2305,163
20240405,140900,2092784835,2300,2300,2300,2300,5
20240405,140800,2092773335,2310,2310,2310,2310,601
20240405,140700,2091385025,2300,2300,2300,2300,122
20240405,140600,2091104425,2300,2310,2310,2300,1052
20240405,140500,2088682935,2305,2300,2305,2300,3533
20240405,140400,2080545400,2300,2290,2300,2290,1385
20240405,140300,2077373700,2295,2290,2300,2290,1904
20240405,140200,2073012005,2290,2300,2300,2290,1069
20240405,140100,2070563445,2300,2295,2300,2290,805
20240405,140000,2068716675,2300,2290,2300,2290,449
20240405,135900,2067685100,2305,2300,2305,2300,249
20240405,135800,2067112365,2300,2300,2300,2300,2091
20240405,135700,2062303065,2305,2300,2305,2300,1002
20240405,135600,2059996175,2300,2310,2310,2285,8174
20240405,135500,2041284370,2305,2300,2305,2300,2221
20240405,135400,2036167465,2305,2305,2305,2305,902
20240405,135300,2034088355,2295,2300,2300,2295,1959
20240405,135200,2029584350,2295,2300,2300,2295,634
20240405,135100,2028129310,2295,2295,2295,2295,799
20240405,135000,2026295605,2300,2300,2300,2295,446
20240405,134900,2025271290,2300,2300,2300,2300,805
20240405,134800,2023419790,2300,2295,2300,2295,1510
20240405,134700,2019953925,2295,2295,2295,2295,655
20240405,134600,2018450700,2300,2300,2300,2300,44
20240405,134500,2018349500,2295,2295,2295,2295,7
20240405,134400,2018333435,2290,2295,2295,2290,1015
20240405,134300,2016004065,2295,2290,2295,2290,501
20240405,134200,2014856770,2290,2295,2295,2290,8
20240405,134100,2014838435,2290,2290,2290,2290,1136
20240405,134000,2012236995,2290,2290,2290,2290,597
20240405,133900,2010869865,2290,2290,2290,2290,1077
20240405,133800,2008403535,2290,2290,2290,2290,500
20240405,133700,2007258535,2295,2295,2295,2290,651
20240405,133600,2005764740,2290,2290,2290,2290,200
20240405,133500,2005306740,2295,2295,2295,2295,1
20240405,133400,2005304445,2295,2295,2295,2295,27
20240405,133300,2005242480,2295,2300,2300,2295,1562
20240405,133200,2001657685,2295,2295,2295,2295,13
20240405,133100,2001627850,2295,2295,2295,2295,31
20240405,133000,2001556705,2300,2300,2300,2295,642
20240405,132900,2000080580,2300,2300,2300,2300,259
20240405,132800,1999484880,2300,2300,2300,2300,47
20240405,132700,1999376780,2300,2300,2300,2300,1683
20240405,132600,1995505880,2305,2305,2305,2305,42
20240405,132500,1995409070,2300,2300,2300,2300,577
20240405,132400,1994081970,2300,2300,2300,2300,205
20240405,132300,1993610470,2300,2305,2305,2300,2
20240405,132200,1993605865,2295,2300,2300,2295,1202
20240405,132100,1990841535,2290,2290,2290,2290,1143
20240405,132000,1988224065,2290,2295,2295,2290,1826
20240405,131900,1984042445,2290,2295,2295,2290,644
20240405,131800,1982566635,2290,2295,2295,2290,101
20240405,131700,1982335330,2295,2295,2295,2295,1
20240405,131600,1982333035,2290,2290,2290,2290,1300
20240405,131500,1979356035,2290,2305,2305,2290,2578
20240405,131400,1973451640,2300,2300,2300,2300,0
20240405,131300,1973451640,2300,2300,2300,2295,226
20240405,131200,1972931845,2300,2305,2305,2300,1306
20240405,131100,1969928020,2305,2305,2305,2305,1306
20240405,131000,1966917690,2290,2310,2310,2290,2000
20240405,130900,1962317690,2310,2290,2310,2290,138
20240405,130800,1962001610,2290,2290,2310,2290,8232
20240405,130700,1943029425,2290,2295,2295,2290,872
20240405,130600,1941028190,2305,2305,2305,2305,1
20240405,130500,1941025885,2295,2305,2305,2295,550
20240405,130400,1939763135,2300,2300,2300,2300,5
20240405,130300,1939751635,2305,2305,2305,2305,0
20240405,130200,1939751635,2305,2305,2305,2305,0
20240405,130100,1939751635,2305,2295,2305,2295,2390
20240405,130000,1934248980,2295,2295,2295,2295,1
20240405,125900,1934246685,2285,2290,2290,2285,1650
20240405,125800,1930472860,2290,2290,2290,2290,1
20240405,125700,1930470570,2290,2290,2290,2290,99
20240405,125600,1930243860,2290,2290,2305,2290,567
20240405,125500,1928945360,2290,2290,2290,2290,100
20240405,125400,1928716360,2290,2285,2290,2285,113
20240405,125300,1928457645,2290,2290,2290,2285,6014
20240405,125200,1914686085,2290,2290,2290,2290,4011
20240405,125100,1905500895,2290,2295,2295,2290,69
20240405,125000,1905342545,2295,2295,2295,2295,14
20240405,124900,1905310415,2295,2295,2295,2295,2
20240405,124800,1905305825,2295,2295,2295,2295,294
20240405,124700,1904631095,2295,2310,2310,2295,3833
20240405,124600,1895820580,2310,2310,2310,2310,34
20240405,124500,1895742040,2305,2305,2305,2305,1635
20240405,124400,1891973365,2305,2305,2305,2305,2
20240405,124300,1891968755,2300,2295,2300,2295,1826
20240405,124200,1887771155,2295,2295,2295,2295,40
20240405,124100,1887679355,2290,2295,2295,2290,1377
20240405,124000,1884526015,2295,2295,2295,2295,150
20240405,123900,1884181765,2295,2305,2305,2295,1274
20240405,123800,1881253925,2300,2300,2300,2300,664
20240405,123700,1879726725,2300,2300,2300,2300,1000
20240405,123600,1877426725,2305,2300,2305,2300,1167
20240405,123500,1874742560,2300,2305,2305,2300,188
20240405,123400,1874310135,2305,2305,2305,2300,2031
20240405,123300,1869633680,2305,2305,2305,2305,143
20240405,123200,1869304065,2310,2310,2310,2310,225
20240405,123100,1868784315,2310,2310,2310,2305,1937
20240405,123000,1864317350,2305,2310,2310,2305,460
20240405,122900,1863256700,2310,2310,2310,2310,299
20240405,122800,1862566010,2310,2310,2310,2305,2184
20240405,122700,1857526470,2305,2305,2310,2305,304
20240405,122600,1856825740,2305,2300,2305,2300,138
20240405,122500,1856507895,2300,2305,2305,2300,217
20240405,122400,1856007815,2300,2300,2300,2300,250
20240405,122300,1855432815,2305,2305,2305,2305,446
20240405,122200,1854404785,2305,2305,2305,2305,1543
20240405,122100,1850848170,2295,2295,2300,2295,2209
20240405,122000,1845778510,2295,2295,2295,2295,17
20240405,121900,1845739495,2295,2295,2295,2295,77
20240405,121800,1845562780,2310,2310,2310,2285,691
20240405,121700,1843978500,2310,2310,2310,2310,6
20240405,121600,1843964640,2310,2310,2310,2310,874
20240405,121500,1841945700,2300,2300,2300,2300,1
20240405,121400,1841943400,2295,2300,2300,2295,298
20240405,121300,1841258005,2300,2305,2310,2300,564
20240405,121200,1839958080,2300,2305,2305,2300,2359
20240405,121100,1834531140,2305,2305,2305,2305,50
20240405,121000,1834415890,2305,2300,2310,2300,1123
20240405,120900,1831825865,2300,2295,2305,2290,1998
20240405,120800,1827237615,2295,2300,2300,2295,151
20240405,120700,1826891065,2295,2300,2300,2295,92
20240405,120600,1826679860,2300,2295,2300,2295,1114
20240405,120500,1824120325,2285,2300,2305,2285,10170
20240405,120400,1800847470,2305,2305,2305,2305,1
20240405,120300,1800845165,2305,2305,2305,2305,450
20240405,120200,1799807915,2305,2305,2305,2305,0
20240405,120100,1799807915,2305,2305,2305,2300,147
20240405,120000,1799469750,2305,2310,2310,2305,669
20240405,115900,1797925865,2315,2310,2315,2310,303
20240405,115800,1797225930,2310,2305,2310,2305,2128
20240405,115700,1792310260,2305,2305,2305,2300,253
20240405,115600,1791728095,2310,2310,2310,2310,2
20240405,115500,1791723475,2300,2305,2305,2300,952
20240405,115400,1789530860,2300,2300,2300,2300,558
20240405,115300,1788247460,2295,2295,2300,2295,174
20240405,115200,1787847930,2300,2300,2300,2300,3
20240405,115100,1787841030,2300,2305,2305,2300,5662
20240405,115000,1774818420,2305,2310,2310,2305,17
20240405,114900,1774779190,2310,2310,2310,2295,623
20240405,114800,1773348910,2295,2295,2295,2295,286
20240405,114700,1772692540,2310,2310,2310,2310,13
20240405,114600,1772662510,2290,2290,2290,2290,0
20240405,114500,1772662510,2290,2290,2290,2290,3171
20240405,114400,1765400920,2290,2305,2305,2290,267
20240405,114300,1764788135,2305,2305,2305,2305,0
20240405,114200,1764788135,2305,2310,2310,2305,205
20240405,114100,1764315585,2305,2305,2305,2305,4
20240405,114000,1764306365,2305,2300,2305,2300,4223
20240405,113900,1754572365,2305,2305,2305,2305,3
20240405,113800,1754565450,2305,2295,2305,2295,52
20240405,113700,1754445600,2305,2290,2305,2290,5055
20240405,113600,1742808445,2290,2290,2290,2290,988
20240405,113500,1740545925,2290,2290,2290,2290,1001
20240405,113400,1738253635,2290,2295,2295,2290,1552
20240405,113300,1734699550,2295,2300,2300,2285,21
20240405,113200,1734651450,2285,2300,2300,2285,10844
20240405,113100,1709841915,2300,2300,2305,2300,4783
20240405,113000,1698841010,2305,2300,2305,2300,302
20240405,112900,1698144910,2305,2305,2305,2305,3
20240405,112800,1698137995,2290,2300,2300,2290,1549
20240405,112700,1694583380,2295,2305,2305,2295,2822
20240405,112600,1688100125,2305,2305,2305,2305,463
20240405,112500,1687032910,2305,2310,2310,2305,832
20240405,112400,1685114150,2310,2310,2310,2310,86
20240405,112300,1684915490,2310,2310,2310,2310,3
20240405,112200,1684908560,2310,2305,2310,2295,401
20240405,112100,1683987905,2310,2305,2310,2305,593
20240405,112000,1682621025,2305,2305,2305,2305,273
20240405,111900,1681991760,2300,2295,2300,2295,2277
20240405,111800,1676755060,2295,2295,2295,2295,3857
20240405,111700,1667903245,2300,2300,2300,2300,18
20240405,111600,1667861845,2300,2300,2300,2300,117
20240405,111500,1667592745,2305,2305,2305,2300,954
20240405,111400,1665394275,2305,2305,2305,2305,531
20240405,111300,1664170320,2305,2305,2305,2305,2000
20240405,111200,1659560320,2300,2300,2300,2300,1085
20240405,111100,1657064820,2305,2300,2305,2300,1000
20240405,111000,1654764815,2300,2295,2300,2295,16
20240405,110900,1654728085,2290,2300,2300,2290,4040
20240405,110800,1645473835,2290,2300,2300,2290,3081
20240405,110700,1638400935,2300,2300,2300,2300,200
20240405,110600,1637940935,2300,2310,2310,2300,2107
20240405,110500,1633092295,2310,2310,2310,2300,221
20240405,110400,1632583035,2310,2310,2310,2300,550
20240405,110300,1631314240,2310,2295,2310,2295,2218
20240405,110200,1626223855,2295,2305,2305,2295,1768
20240405,110100,1622151485,2295,2295,2300,2285,8452
20240405,110000,1602745670,2295,2285,2295,2285,4472
20240405,105900,1592501345,2285,2285,2285,2285,0
20240405,105800,1592501345,2285,2295,2295,2285,2219
20240405,105700,1587426860,2300,2290,2300,2290,251
20240405,105600,1586852060,2300,2295,2300,2290,279
20240405,105500,1586212070,2300,2300,2300,2295,2128
20240405,105400,1581318010,2300,2300,2300,2290,1715
20240405,105300,1577379515,2300,2290,2300,2290,217
20240405,105200,1576882485,2300,2300,2300,2290,962
20240405,105100,1574674410,2305,2305,2305,2305,11
20240405,105000,1574649055,2290,2300,2305,2285,6967
20240405,104900,1558676460,2305,2310,2310,2300,2410
20240405,104800,1553130185,2310,2305,2310,2305,1101
20240405,104700,1550592365,2305,2305,2305,2305,137
20240405,104600,1550276580,2305,2300,2310,2300,527
20240405,104500,1549062305,2300,2305,2310,2300,3116
20240405,104400,1541888325,2305,2305,2305,2300,121
20240405,104300,1541609920,2300,2300,2305,2300,2352
20240405,104200,1536197305,2305,2300,2305,2295,2219
20240405,104100,1531089830,2300,2300,2300,2295,1787
20240405,104000,1526988040,2295,2300,2300,2295,129
20240405,103900,1526691920,2295,2295,2305,2295,5223
20240405,103800,1514703975,2295,2295,2305,2295,1741
20240405,103700,1510704555,2295,2285,2295,2285,2799
20240405,103600,1504308500,2285,2285,2290,2285,656
20240405,103500,1502809535,2285,2300,2300,2285,8526
20240405,103400,1483327325,2285,2300,2300,2285,3532
20240405,103300,1475240905,2295,2280,2295,2280,6058
20240405,103200,1461415540,2280,2285,2295,2280,6801
20240405,103100,1445877915,2290,2290,2290,2275,10284
20240405,103000,1422413785,2290,2305,2315,2290,21646
20240405,102900,1372651840,2305,2310,2315,2300,11190
20240405,102800,1346898340,2305,2305,2315,2305,2707
20240405,102700,1340655820,2315,2315,2315,2305,4891
20240405,102600,1329369175,2315,2315,2315,2310,3523
20240405,102500,1321228430,2315,2315,2315,2310,1652
20240405,102400,1317405865,2315,2310,2315,2310,2336
20240405,102300,1312006885,2315,2320,2320,2310,5208
20240405,102200,1299949815,2320,2320,2320,2315,494
20240405,102100,1298804735,2320,2320,2320,2315,688
20240405,102000,1297209165,2320,2315,2320,2315,1789
20240405,101900,1293063410,2320,2320,2320,2315,885
20240405,101800,1291014205,2310,2320,2330,2300,31465
20240405,101700,1218345045,2330,2330,2330,2320,24352
20240405,101600,1161791835,2335,2330,2335,2330,2068
20240405,101500,1156973055,2330,2330,2330,2330,1428
20240405,101400,1153645815,2330,2335,2345,2330,27165
20240405,101300,1090315435,2335,2345,2345,2335,8370
20240405,101200,1070749855,2350,2345,2350,2340,7596
20240405,101100,1052950005,2350,2345,2350,2345,3651
20240405,101000,1044373410,2350,2345,2350,2345,715
20240405,100900,1042695670,2345,2345,2345,2340,510
20240405,100800,1041500960,2340,2350,2350,2340,708
20240405,100700,1039843965,2350,2340,2350,2340,2764
20240405,100600,1033366205,2340,2340,2345,2340,1857
20240405,100500,1029019340,2340,2350,2350,2340,21426
20240405,100400,978738030,2355,2360,2360,2355,1933
20240405,100300,974182770,2360,2365,2365,2360,440
20240405,100200,973142350,2355,2355,2360,2355,176
20240405,100100,972727275,2355,2360,2360,2355,1770
20240405,100000,968558575,2355,2355,2355,2355,0
20240405,095900,968558575,2355,2360,2360,2355,491
20240405,095800,967400205,2360,2360,2360,2360,1253
20240405,095700,964443125,2360,2355,2360,2355,144
20240405,095600,964103490,2355,2360,2360,2355,2375
20240405,095500,958498555,2360,2360,2360,2360,777
20240405,095400,956664835,2355,2350,2360,2350,430
20240405,095300,955652530,2355,2355,2355,2350,724
20240405,095200,953949495,2355,2355,2355,2350,667
20240405,095100,952381940,2360,2360,2360,2355,5257
20240405,095000,940000975,2360,2360,2360,2360,505
20240405,094900,938809175,2355,2355,2360,2355,5780
20240405,094800,925197155,2355,2360,2360,2355,1347
20240405,094700,922018885,2360,2365,2365,2360,1847
20240405,094600,917659465,2365,2370,2390,2365,11628
20240405,094500,890146985,2395,2355,2400,2355,8990
20240405,094400,868845350,2355,2360,2360,2355,1132
20240405,094300,866177905,2355,2350,2360,2350,25
20240405,094200,866118975,2350,2355,2360,2350,2070
20240405,094100,861251015,2355,2355,2360,2355,1539
20240405,094000,857626420,2355,2355,2360,2355,77
20240405,093900,857444900,2355,2355,2355,2355,1092
20240405,093800,854873240,2360,2360,2360,2355,721
20240405,093700,853174085,2360,2355,2360,2350,7157
20240405,093600,836325095,2355,2355,2355,2345,6427
20240405,093500,821223305,2355,2350,2355,2350,1190
20240405,093400,818421430,2345,2350,2350,2345,5067
20240405,093300,806526885,2350,2360,2365,2350,11469
20240405,093200,779566875,2365,2360,2365,2355,862
20240405,093100,777530065,2350,2350,2360,2350,2711
20240405,093000,771146895,2355,2370,2375,2355,5445
20240405,092900,758317630,2375,2375,2385,2375,2215
20240405,092800,753056955,2375,2375,2375,2375,775
20240405,092700,751216330,2390,2375,2390,2375,2790
20240405,092600,744590050,2380,2385,2395,2380,14478
20240405,092500,710103320,2395,2390,2405,2390,7461
20240405,092400,692256955,2390,2380,2395,2380,4995
20240405,092300,680338965,2380,2350,2380,2350,1472
20240405,092200,676855710,2345,2340,2350,2340,10357
20240405,092100,652533705,2340,2335,2340,2335,4570
20240405,092000,641847560,2340,2345,2345,2335,11353
20240405,091900,615295710,2345,2350,2350,2345,9511
20240405,091800,592966860,2350,2360,2365,2350,11703
20240405,091700,565383070,2360,2360,2360,2355,3999
20240405,091600,555945670,2360,2365,2370,2360,7610
20240405,091500,537973205,2365,2370,2370,2365,3285
20240405,091400,530193660,2370,2380,2385,2370,11991
20240405,091300,501744775,2385,2390,2405,2380,8306
20240405,091200,481951285,2405,2400,2410,2390,608
20240405,091100,480493645,2380,2380,2415,2370,10294
20240405,091000,455925675,2380,2385,2385,2380,1847
20240405,090900,451527370,2380,2380,2380,2375,1263
20240405,090800,448525170,2385,2380,2385,2380,2501
20240405,090700,442572680,2380,2395,2395,2375,13949
20240405,090600,409344660,2400,2390,2405,2390,2826
20240405,090500,402587260,2390,2385,2410,2380,10063
20240405,090400,378480590,2385,2400,2400,2380,7232
20240405,090300,361258550,2400,2360,2400,2355,6372
20240405,090200,346105490,2360,2375,2395,2355,11338
20240405,090100,319240295,2370,2415,2420,2370,88389
20240405,090000,107250805,2425,2415,2425,2405,44428