stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190300,1488212320,2165,2165,2165,2165,19144
20240409,190200,1488212320,2165,2165,2165,2165,0
20240409,190100,1488212320,2165,2165,2165,2165,0
20240409,190000,1488212320,2165,2165,2165,2165,0
20240409,185900,1488212320,2165,2165,2165,2165,0
20240409,185800,1488212320,2165,2165,2165,2165,0
20240409,185700,1488212320,2165,2165,2165,2165,0
20240409,185600,1488212320,2165,2165,2165,2165,0
20240409,185500,1488212320,2165,2165,2165,2165,0
20240409,185400,1488212320,2165,2165,2165,2165,0
20240409,185300,1488212320,2165,2165,2165,2165,0
20240409,185200,1488212320,2165,2165,2165,2165,0
20240409,185100,1488212320,2165,2165,2165,2165,0
20240409,185000,1488212320,2165,2165,2165,2165,0
20240409,184900,1488212320,2165,2165,2165,2165,0
20240409,184800,1488212320,2165,2165,2165,2165,0
20240409,184700,1488212320,2165,2165,2165,2165,0
20240409,184600,1488212320,2165,2165,2165,2165,0
20240409,184500,1488212320,2165,2165,2165,2165,0
20240409,184400,1488212320,2165,2165,2165,2165,0
20240409,184300,1488212320,2165,2165,2165,2165,0
20240409,184200,1488212320,2165,2165,2165,2165,0
20240409,184100,1488212320,2165,2165,2165,2165,0
20240409,184000,1488212320,2165,2165,2165,2165,0
20240409,183900,1488212320,2165,2165,2165,2165,0
20240409,183800,1488212320,2165,2165,2165,2165,0
20240409,183700,1488212320,2165,2165,2165,2165,0
20240409,183600,1488212320,2165,2165,2165,2165,0
20240409,183500,1488212320,2165,2165,2165,2165,0
20240409,183400,1488212320,2165,2165,2165,2165,0
20240409,183300,1488212320,2165,2165,2165,2165,19144
20240409,183200,1488212320,2165,2165,2165,2165,0
20240409,183100,1488212320,2165,2165,2165,2165,0
20240409,183000,1488212320,2165,2165,2165,2165,0
20240409,182900,1488212320,2165,2165,2165,2165,0
20240409,182800,1488212320,2165,2165,2165,2165,0
20240409,182700,1488212320,2165,2165,2165,2165,0
20240409,182600,1488212320,2165,2165,2165,2165,0
20240409,182500,1488212320,2165,2165,2165,2165,0
20240409,182400,1488212320,2165,2165,2165,2165,0
20240409,182300,1488212320,2165,2165,2165,2165,0
20240409,182200,1488212320,2165,2165,2165,2165,0
20240409,182100,1488212320,2165,2165,2165,2165,0
20240409,182000,1488212320,2165,2165,2165,2165,0
20240409,181900,1488212320,2165,2165,2165,2165,0
20240409,181800,1488212320,2165,2165,2165,2165,0
20240409,181700,1488212320,2165,2165,2165,2165,0
20240409,181600,1488212320,2165,2165,2165,2165,0
20240409,181500,1488212320,2165,2165,2165,2165,0
20240409,181400,1488212320,2165,2165,2165,2165,0
20240409,181300,1488212320,2165,2165,2165,2165,0
20240409,181200,1488212320,2165,2165,2165,2165,0
20240409,181100,1488212320,2165,2165,2165,2165,0
20240409,181000,1488212320,2165,2165,2165,2165,0
20240409,180900,1488212320,2165,2165,2165,2165,0
20240409,180800,1488212320,2165,2165,2165,2165,0
20240409,180700,1488212320,2165,2165,2165,2165,0
20240409,180600,1488212320,2165,2165,2165,2165,0
20240409,180500,1488212320,2165,2165,2165,2165,0
20240409,180400,1488212320,2165,2165,2165,2165,0
20240409,180300,1488212320,2165,2165,2165,2165,19144
20240409,180200,1488212320,2165,2165,2165,2165,0
20240409,180100,1488212320,2165,2165,2165,2165,0
20240409,180000,1488212320,2165,2165,2165,2165,0
20240409,175900,1488212320,2165,2165,2165,2165,0
20240409,175800,1488212320,2165,2165,2165,2165,0
20240409,175700,1488212320,2165,2165,2165,2165,0
20240409,175600,1488212320,2165,2165,2165,2165,0
20240409,175500,1488212320,2165,2165,2165,2165,0
20240409,175400,1488212320,2165,2165,2165,2165,0
20240409,175300,1488212320,2165,2165,2165,2165,0
20240409,175200,1488212320,2165,2165,2165,2165,0
20240409,175100,1488212320,2165,2165,2165,2165,0
20240409,175000,1488212320,2165,2165,2165,2165,0
20240409,174900,1488212320,2165,2165,2165,2165,0
20240409,174800,1488212320,2165,2165,2165,2165,0
20240409,174700,1488212320,2165,2165,2165,2165,0
20240409,174600,1488212320,2165,2165,2165,2165,0
20240409,174500,1488212320,2165,2165,2165,2165,0
20240409,174400,1488212320,2165,2165,2165,2165,0
20240409,174300,1488212320,2165,2165,2165,2165,0
20240409,174200,1488212320,2165,2165,2165,2165,0
20240409,174100,1488212320,2165,2165,2165,2165,0
20240409,174000,1488212320,2165,2165,2165,2165,0
20240409,173900,1488212320,2165,2165,2165,2165,0
20240409,173800,1488212320,2165,2165,2165,2165,0
20240409,173700,1488212320,2165,2165,2165,2165,0
20240409,173600,1488212320,2165,2165,2165,2165,0
20240409,173500,1488212320,2165,2165,2165,2165,0
20240409,173400,1488212320,2165,2165,2165,2165,0
20240409,173300,1488212320,2165,2165,2165,2165,19144
20240409,173200,1488212320,2165,2165,2165,2165,0
20240409,173100,1488212320,2165,2165,2165,2165,0
20240409,173000,1488212320,2165,2165,2165,2165,0
20240409,172900,1488212320,2165,2165,2165,2165,0
20240409,172800,1488212320,2165,2165,2165,2165,0
20240409,172700,1488212320,2165,2165,2165,2165,0
20240409,172600,1488212320,2165,2165,2165,2165,0
20240409,172500,1488212320,2165,2165,2165,2165,0
20240409,172400,1488212320,2165,2165,2165,2165,0
20240409,172300,1488212320,2165,2165,2165,2165,0
20240409,172200,1488212320,2165,2165,2165,2165,0
20240409,172100,1488212320,2165,2165,2165,2165,0
20240409,172000,1488212320,2165,2165,2165,2165,0
20240409,171900,1488212320,2165,2165,2165,2165,0
20240409,171800,1488212320,2165,2165,2165,2165,0
20240409,171700,1488212320,2165,2165,2165,2165,0
20240409,171600,1488212320,2165,2165,2165,2165,0
20240409,171500,1488212320,2165,2165,2165,2165,0
20240409,171400,1488212320,2165,2165,2165,2165,0
20240409,171300,1488212320,2165,2165,2165,2165,0
20240409,171200,1488212320,2165,2165,2165,2165,0
20240409,171100,1488212320,2165,2165,2165,2165,0
20240409,171000,1488212320,2165,2165,2165,2165,0
20240409,170900,1488212320,2165,2165,2165,2165,0
20240409,170800,1488212320,2165,2165,2165,2165,0
20240409,170700,1488212320,2165,2165,2165,2165,0
20240409,170600,1488212320,2165,2165,2165,2165,0
20240409,170500,1488212320,2165,2165,2165,2165,0
20240409,170400,1488212320,2165,2165,2165,2165,0
20240409,170300,1488212320,2165,2165,2165,2165,19144
20240409,170200,1488212320,2165,2165,2165,2165,0
20240409,170100,1488212320,2165,2165,2165,2165,0
20240409,170000,1488212320,2165,2165,2165,2165,0
20240409,165900,1488212320,2165,2165,2165,2165,0
20240409,165800,1488212320,2165,2165,2165,2165,0
20240409,165700,1488212320,2165,2165,2165,2165,0
20240409,165600,1488212320,2165,2165,2165,2165,0
20240409,165500,1488212320,2165,2165,2165,2165,0
20240409,165400,1488212320,2165,2165,2165,2165,0
20240409,165300,1488212320,2165,2165,2165,2165,0
20240409,165200,1488212320,2165,2165,2165,2165,0
20240409,165100,1488212320,2165,2165,2165,2165,0
20240409,165000,1488212320,2165,2165,2165,2165,0
20240409,164900,1488212320,2165,2165,2165,2165,0
20240409,164800,1488212320,2165,2165,2165,2165,0
20240409,164700,1488212320,2165,2165,2165,2165,0
20240409,164600,1488212320,2165,2165,2165,2165,0
20240409,164500,1488212320,2165,2165,2165,2165,0
20240409,164400,1488212320,2165,2165,2165,2165,0
20240409,164300,1488212320,2165,2165,2165,2165,0
20240409,164200,1488212320,2165,2165,2165,2165,0
20240409,164100,1488212320,2165,2165,2165,2165,0
20240409,164000,1488212320,2165,2165,2165,2165,0
20240409,163900,1488212320,2165,2165,2165,2165,0
20240409,163800,1488212320,2165,2165,2165,2165,0
20240409,163700,1488212320,2165,2165,2165,2165,0
20240409,163600,1488212320,2165,2165,2165,2165,0
20240409,163500,1488212320,2165,2165,2165,2165,0
20240409,163400,1488212320,2165,2165,2165,2165,0
20240409,163300,1488212320,2165,2165,2165,2165,19144
20240409,163200,1488212320,2165,2165,2165,2165,0
20240409,163100,1488212320,2165,2165,2165,2165,0
20240409,163000,1488212320,2165,2165,2165,2165,0
20240409,162900,1488212320,2165,2165,2165,2165,0
20240409,162800,1488212320,2165,2165,2165,2165,0
20240409,162700,1488212320,2165,2165,2165,2165,0
20240409,162600,1488212320,2165,2165,2165,2165,0
20240409,162500,1488212320,2165,2165,2165,2165,0
20240409,162400,1488212320,2165,2165,2165,2165,0
20240409,162300,1488212320,2165,2165,2165,2165,0
20240409,162200,1488212320,2165,2165,2165,2165,0
20240409,162100,1488212320,2165,2165,2165,2165,0
20240409,162000,1488212320,2165,2165,2165,2165,0
20240409,161900,1488212320,2165,2165,2165,2165,0
20240409,161800,1488212320,2165,2165,2165,2165,0
20240409,161700,1488212320,2165,2165,2165,2165,0
20240409,161600,1488212320,2165,2165,2165,2165,0
20240409,161500,1488212320,2165,2165,2165,2165,0
20240409,161400,1488212320,2165,2165,2165,2165,0
20240409,161300,1488212320,2165,2165,2165,2165,0
20240409,161200,1488212320,2165,2165,2165,2165,0
20240409,161100,1488212320,2165,2165,2165,2165,0
20240409,161000,1488212320,2165,2165,2165,2165,0
20240409,160900,1488212320,2165,2165,2165,2165,0
20240409,160800,1488212320,2165,2165,2165,2165,0
20240409,160700,1488212320,2165,2165,2165,2165,0
20240409,160600,1488212320,2165,2165,2165,2165,0
20240409,160500,1488212320,2165,2165,2165,2165,0
20240409,160400,1488212320,2165,2165,2165,2165,0
20240409,160300,1488212320,2165,2165,2165,2165,19144
20240409,160200,1488212320,2165,2165,2165,2165,0
20240409,160100,1488212320,2165,2165,2165,2165,0
20240409,160000,1488212320,2165,2165,2165,2165,0
20240409,155900,1488212320,2165,2165,2165,2165,0
20240409,155800,1488212320,2165,2165,2165,2165,0
20240409,155700,1488212320,2165,2165,2165,2165,0
20240409,155600,1488212320,2165,2165,2165,2165,0
20240409,155500,1488212320,2165,2165,2165,2165,0
20240409,155400,1488212320,2165,2165,2165,2165,0
20240409,155300,1488212320,2165,2165,2165,2165,0
20240409,155200,1488212320,2165,2165,2165,2165,0
20240409,155100,1488212320,2165,2165,2165,2165,0
20240409,155000,1488212320,2165,2165,2165,2165,0
20240409,154900,1488212320,2165,2165,2165,2165,0
20240409,154800,1488212320,2165,2165,2165,2165,0
20240409,154700,1488212320,2165,2165,2165,2165,0
20240409,154600,1488212320,2165,2165,2165,2165,0
20240409,154500,1488212320,2165,2165,2165,2165,0
20240409,154400,1488212320,2165,2165,2165,2165,0
20240409,154300,1488212320,2165,2165,2165,2165,0
20240409,154200,1488212320,2165,2165,2165,2165,0
20240409,154100,1488212320,2165,2165,2165,2165,0
20240409,154000,1488212320,2165,2165,2165,2165,0
20240409,153900,1488212320,2165,2165,2165,2165,0
20240409,153800,1488212320,2165,2165,2165,2165,0
20240409,153700,1488212320,2165,2165,2165,2165,0
20240409,153600,1488212320,2165,2165,2165,2165,0
20240409,153500,1488212320,2165,2165,2165,2165,0
20240409,153400,1488212320,2165,2165,2165,2165,0
20240409,153300,1488212320,2165,2165,2165,2165,19144
20240409,153200,1488212320,2165,2165,2165,2165,0
20240409,153100,1488212320,2165,2165,2165,2165,0
20240409,153000,1488212320,2165,2165,2165,2165,19144
20240409,152900,1446765560,2170,2170,2170,2170,0
20240409,152800,1446765560,2170,2170,2170,2170,0
20240409,152700,1446765560,2170,2170,2170,2170,0
20240409,152600,1446765560,2170,2170,2170,2170,0
20240409,152500,1446765560,2170,2170,2170,2170,0
20240409,152400,1446765560,2170,2170,2170,2170,0
20240409,152300,1446765560,2170,2170,2170,2170,0
20240409,152200,1446765560,2170,2170,2170,2170,0
20240409,152100,1446765560,2170,2170,2170,2170,0
20240409,152000,1446765560,2170,2170,2170,2170,0
20240409,151900,1446765560,2170,2180,2180,2170,1358
20240409,151800,1443806445,2180,2170,2180,2170,2245
20240409,151700,1438921095,2170,2175,2175,2170,11842
20240409,151600,1413218380,2175,2175,2175,2175,1156
20240409,151500,1410704080,2175,2175,2175,2170,2200
20240409,151400,1405921300,2175,2180,2180,2170,8456
20240409,151300,1387568805,2175,2170,2180,2170,937
20240409,151200,1385533320,2175,2180,2180,2175,572
20240409,151100,1384289200,2180,2175,2180,2170,1606
20240409,151000,1380796600,2175,2175,2180,2175,1239
20240409,150900,1378101425,2185,2180,2185,2180,1601
20240409,150800,1374611195,2180,2175,2180,2175,378
20240409,150700,1373788260,2180,2185,2185,2180,104
20240409,150600,1373561040,2185,2185,2185,2180,426
20240409,150500,1372632145,2185,2180,2185,2170,6208
20240409,150400,1359147010,2185,2185,2185,2180,180
20240409,150300,1358753980,2185,2185,2185,2180,332
20240409,150200,1358029770,2185,2180,2185,2180,333
20240409,150100,1357303800,2180,2180,2185,2175,767
20240409,150000,1355631870,2180,2185,2190,2175,4053
20240409,145900,1346808110,2185,2185,2185,2185,70
20240409,145800,1346655160,2175,2180,2190,2175,545
20240409,145700,1345467245,2185,2180,2185,2180,3033
20240409,145600,1338848610,2180,2175,2180,2175,3606
20240409,145500,1331005530,2180,2180,2180,2180,56
20240409,145400,1330883450,2180,2185,2185,2180,3827
20240409,145300,1322540580,2185,2190,2195,2185,694
20240409,145200,1321017895,2190,2180,2190,2180,3683
20240409,145100,1312957880,2185,2180,2190,2180,1208
20240409,145000,1310322325,2180,2185,2185,2180,1693
20240409,144900,1306631490,2185,2185,2185,2185,10
20240409,144800,1306609640,2185,2185,2185,2180,362
20240409,144700,1305818705,2185,2185,2185,2180,425
20240409,144600,1304890475,2185,2185,2185,2180,234
20240409,144500,1304380285,2185,2185,2190,2180,2048
20240409,144400,1299900480,2185,2185,2185,2175,1465
20240409,144300,1296709350,2180,2175,2185,2175,5352
20240409,144200,1285054330,2175,2185,2190,2175,6725
20240409,144100,1270421135,2190,2180,2190,2180,893
20240409,144000,1268471640,2180,2190,2190,2180,8691
20240409,143900,1249524265,2190,2190,2190,2190,0
20240409,143800,1249524265,2190,2190,2190,2180,4225
20240409,143700,1240312935,2190,2190,2190,2185,12
20240409,143600,1240286680,2180,2190,2190,2180,1399
20240409,143500,1237236850,2190,2185,2190,2180,522
20240409,143400,1236096255,2185,2185,2185,2185,49
20240409,143300,1235989190,2185,2190,2190,2180,181
20240409,143200,1235593705,2190,2190,2190,2185,921
20240409,143100,1233581295,2190,2185,2190,2185,333
20240409,143000,1232853035,2185,2190,2190,2185,61
20240409,142900,1232719540,2185,2190,2190,2180,462
20240409,142800,1231710315,2185,2185,2185,2180,1599
20240409,142700,1228223580,2185,2180,2185,2180,266
20240409,142600,1227642380,2185,2185,2190,2180,2463
20240409,142500,1222251365,2180,2195,2195,2180,13317
20240409,142400,1193158685,2190,2195,2195,2190,5180
20240409,142300,1181813060,2195,2195,2195,2195,1102
20240409,142200,1179394170,2190,2190,2195,2190,463
20240409,142100,1178379695,2190,2190,2190,2190,10
20240409,142000,1178357795,2195,2195,2195,2195,1
20240409,141900,1178355600,2190,2195,2195,2190,4783
20240409,141800,1167880705,2195,2195,2195,2195,1
20240409,141700,1167878510,2195,2190,2195,2190,477
20240409,141600,1166833875,2195,2200,2200,2195,972
20240409,141500,1164700155,2200,2195,2200,2195,253
20240409,141400,1164143820,2200,2200,2200,2200,1047
20240409,141300,1161840420,2205,2205,2205,2200,1184
20240409,141200,1159235060,2205,2205,2205,2200,35
20240409,141100,1159157890,2205,2205,2205,2205,525
20240409,141000,1158000265,2205,2205,2205,2205,100
20240409,140900,1157779765,2205,2205,2205,2205,6
20240409,140800,1157766535,2205,2205,2205,2205,1
20240409,140700,1157764330,2205,2200,2205,2200,11
20240409,140600,1157740105,2205,2200,2205,2200,943
20240409,140500,1155665485,2205,2205,2205,2205,1
20240409,140400,1155663280,2205,2205,2205,2195,514
20240409,140300,1154530015,2200,2200,2205,2200,752
20240409,140200,1152875160,2200,2200,2200,2200,36
20240409,140100,1152795960,2200,2200,2200,2195,122
20240409,140000,1152527565,2200,2195,2200,2195,556
20240409,135900,1151304375,2200,2200,2200,2200,100
20240409,135800,1151084375,2200,2200,2200,2200,0
20240409,135700,1151084375,2200,2200,2200,2200,1005
20240409,135600,1148873375,2200,2200,2200,2200,1
20240409,135500,1148871175,2200,2190,2200,2190,5065
20240409,135400,1137733785,2190,2190,2190,2190,115
20240409,135300,1137481935,2185,2190,2190,2185,451
20240409,135200,1136495970,2190,2190,2190,2190,22
20240409,135100,1136447790,2190,2190,2190,2190,224
20240409,135000,1135957230,2195,2195,2195,2190,25
20240409,134900,1135902405,2200,2195,2200,2185,11858
20240409,134800,1109960130,2200,2200,2200,2195,35
20240409,134700,1109883280,2195,2195,2195,2195,556
20240409,134600,1108662860,2195,2195,2195,2195,2080
20240409,134500,1104097260,2195,2195,2195,2195,10
20240409,134400,1104075310,2200,2200,2200,2200,90
20240409,134300,1103877310,2195,2195,2195,2195,50
20240409,134200,1103767560,2200,2200,2200,2200,276
20240409,134100,1103160360,2200,2200,2200,2200,1
20240409,134000,1103158160,2200,2200,2200,2200,0
20240409,133900,1103158160,2200,2200,2200,2200,34
20240409,133800,1103083360,2200,2200,2200,2200,1023
20240409,133700,1100832760,2205,2205,2205,2205,3
20240409,133600,1100826145,2205,2200,2210,2200,2706
20240409,133500,1094860395,2200,2200,2200,2200,3
20240409,133400,1094853795,2200,2195,2200,2195,473
20240409,133300,1093815375,2200,2205,2205,2195,404
20240409,133200,1092926735,2205,2205,2205,2205,12
20240409,133100,1092900275,2205,2205,2205,2205,300
20240409,133000,1092238775,2205,2205,2205,2205,10
20240409,132900,1092216725,2205,2205,2205,2205,0
20240409,132800,1092216725,2205,2200,2205,2200,102
20240409,132700,1091991820,2205,2210,2210,2205,5521
20240409,132600,1079818010,2215,2215,2215,2215,12
20240409,132500,1079791430,2215,2215,2215,2210,42
20240409,132400,1079698500,2210,2215,2215,2210,172
20240409,132300,1079317570,2215,2215,2215,2215,343
20240409,132200,1078557825,2205,2215,2215,2205,1320
20240409,132100,1075647040,2215,2215,2215,2210,1190
20240409,132000,1073017040,2215,2215,2215,2215,0
20240409,131900,1073017040,2215,2210,2215,2210,334
20240409,131800,1072278775,2210,2205,2210,2205,1006
20240409,131700,1070055535,2210,2210,2210,2210,22
20240409,131600,1070006915,2205,2205,2205,2200,959
20240409,131500,1067892620,2205,2205,2205,2205,238
20240409,131400,1067367830,2205,2205,2205,2205,19
20240409,131300,1067325935,2205,2205,2205,2195,53
20240409,131200,1067209080,2205,2195,2205,2195,556
20240409,131100,1065987980,2200,2200,2200,2200,6
20240409,131000,1065974780,2200,2200,2205,2200,86
20240409,130900,1065785480,2205,2205,2205,2200,2850
20240409,130800,1059515140,2200,2195,2205,2195,379
20240409,130700,1058681620,2205,2205,2205,2200,60
20240409,130600,1058549570,2200,2200,2205,2200,29
20240409,130500,1058485750,2200,2195,2200,2195,96
20240409,130400,1058274930,2200,2195,2205,2195,1310
20240409,130300,1055394150,2200,2205,2205,2195,653
20240409,130200,1053958040,2205,2205,2205,2205,49
20240409,130100,1053849995,2205,2205,2205,2205,21
20240409,130000,1053803690,2205,2200,2205,2195,363
20240409,125900,1053006455,2205,2205,2205,2205,28
20240409,125800,1052944715,2195,2200,2205,2195,1135
20240409,125700,1050447715,2200,2200,2200,2200,0
20240409,125600,1050447715,2200,2195,2200,2190,2833
20240409,125500,1044227425,2200,2200,2200,2195,1684
20240409,125400,1040523025,2205,2205,2210,2200,2077
20240409,125300,1035942975,2210,2210,2210,2210,5
20240409,125200,1035931925,2210,2205,2210,2200,1432
20240409,125100,1032774445,2205,2205,2205,2205,14
20240409,125000,1032743575,2205,2205,2205,2205,3
20240409,124900,1032736960,2205,2200,2205,2200,51
20240409,124800,1032624755,2205,2200,2205,2200,2582
20240409,124700,1026939135,2200,2195,2200,2195,3167
20240409,124600,1019982230,2195,2195,2195,2195,300
20240409,124500,1019323730,2195,2195,2195,2190,382
20240409,124400,1018485745,2195,2195,2195,2190,19
20240409,124300,1018444090,2195,2190,2195,2185,2912
20240409,124200,1012076110,2195,2195,2195,2195,204
20240409,124100,1011628330,2195,2195,2195,2195,1
20240409,124000,1011626135,2195,2195,2195,2195,101
20240409,123900,1011404440,2195,2190,2195,2190,14
20240409,123800,1011373715,2195,2195,2195,2190,208
20240409,123700,1010918155,2195,2195,2195,2195,154
20240409,123600,1010580125,2200,2200,2200,2200,28
20240409,123500,1010518525,2200,2200,2200,2195,1207
20240409,123400,1007868125,2200,2200,2200,2200,100
20240409,123300,1007648125,2200,2200,2200,2195,24
20240409,123200,1007595425,2200,2200,2200,2200,551
20240409,123100,1006383225,2200,2205,2205,2200,30
20240409,123000,1006317210,2205,2200,2205,2200,2041
20240409,122900,1001826990,2200,2200,2200,2195,2627
20240409,122800,996060675,2200,2200,2200,2200,8
20240409,122700,996043075,2200,2200,2200,2200,513
20240409,122600,994914475,2195,2200,2200,2195,1782
20240409,122500,991002895,2195,2200,2200,2195,280
20240409,122400,990388070,2195,2190,2195,2190,4126
20240409,122300,981333535,2190,2190,2190,2190,4
20240409,122200,981324775,2185,2190,2190,2185,343
20240409,122100,980575280,2190,2185,2190,2185,1076
20240409,122000,978219125,2185,2190,2190,2185,1586
20240409,121900,974753705,2190,2190,2190,2185,311
20240409,121800,974074120,2185,2185,2190,2185,55
20240409,121700,973953925,2190,2190,2190,2190,1713
20240409,121600,970202455,2190,2190,2190,2190,1
20240409,121500,970200265,2190,2190,2190,2190,86
20240409,121400,970011925,2190,2190,2190,2190,162
20240409,121300,969657145,2190,2190,2190,2185,2165
20240409,121200,964926525,2190,2190,2190,2185,1541
20240409,121100,961554990,2195,2195,2195,2195,310
20240409,121000,960874540,2195,2195,2195,2195,1
20240409,120900,960872345,2195,2195,2195,2195,0
20240409,120800,960872345,2195,2195,2195,2195,37
20240409,120700,960791130,2195,2190,2195,2190,4
20240409,120600,960782355,2190,2195,2195,2190,11
20240409,120500,960758215,2195,2195,2195,2195,7
20240409,120400,960742850,2195,2195,2195,2195,507
20240409,120300,959629985,2195,2195,2195,2190,30
20240409,120200,959564260,2190,2190,2190,2190,0
20240409,120100,959564260,2190,2195,2195,2190,2
20240409,120000,959559875,2195,2195,2195,2195,708
20240409,115900,958005815,2195,2195,2195,2195,5
20240409,115800,957994840,2190,2195,2195,2190,990
20240409,115700,955822020,2200,2200,2200,2200,5
20240409,115600,955811020,2200,2200,2200,2200,0
20240409,115500,955811020,2200,2195,2200,2195,2332
20240409,115400,950692275,2200,2200,2200,2200,0
20240409,115300,950692275,2200,2200,2200,2200,7
20240409,115200,950676875,2200,2195,2200,2195,607
20240409,115100,949344475,2200,2195,2200,2195,21
20240409,115000,949298370,2200,2200,2200,2200,23
20240409,114900,949247770,2195,2200,2200,2195,24
20240409,114800,949195085,2200,2200,2200,2200,0
20240409,114700,949195085,2200,2200,2200,2195,804
20240409,114600,947429785,2195,2200,2200,2195,1057
20240409,114500,945104665,2200,2200,2200,2200,0
20240409,114400,945104665,2200,2200,2200,2195,1119
20240409,114300,942647170,2200,2200,2200,2200,3
20240409,114200,942640570,2200,2200,2200,2195,11
20240409,114100,942616375,2200,2195,2200,2190,2885
20240409,114000,936292615,2190,2195,2195,2190,391
20240409,113900,935436305,2195,2195,2195,2195,0
20240409,113800,935436305,2195,2195,2195,2195,0
20240409,113700,935436305,2195,2190,2195,2190,5
20240409,113600,935425335,2195,2195,2195,2185,568
20240409,113500,934179565,2195,2190,2195,2190,2942
20240409,113400,927736545,2195,2195,2195,2195,20
20240409,113300,927692645,2195,2190,2195,2190,2116
20240409,113200,923058590,2190,2190,2190,2190,2084
20240409,113100,918494630,2195,2200,2200,2195,6
20240409,113000,918481440,2190,2200,2200,2190,31
20240409,112900,918413465,2200,2195,2200,2195,1317
20240409,112800,915522600,2195,2195,2195,2190,1344
20240409,112700,912577715,2190,2190,2195,2190,591
20240409,112600,911282925,2190,2195,2195,2190,62
20240409,112500,911146845,2195,2195,2195,2195,2990
20240409,112400,904583795,2200,2205,2205,2200,170
20240409,112300,904208995,2200,2205,2205,2200,103
20240409,112200,903982380,2205,2195,2205,2195,911
20240409,112100,901978585,2200,2200,2200,2200,20
20240409,112000,901934585,2200,2200,2200,2200,5
20240409,111900,901923585,2195,2200,2200,2195,333
20240409,111800,901190990,2200,2200,2200,2200,33
20240409,111700,901118390,2200,2200,2200,2195,2906
20240409,111600,894738660,2200,2200,2200,2195,1520
20240409,111500,891394665,2200,2200,2200,2195,1031
20240409,111400,889126470,2200,2200,2200,2190,149
20240409,111300,888799130,2200,2205,2210,2200,1037
20240409,111200,886512710,2205,2210,2210,2205,2
20240409,111100,886508295,2205,2200,2215,2190,10908
20240409,111000,862416960,2200,2195,2200,2185,3286
20240409,110900,855204035,2180,2190,2195,2180,1108
20240409,110800,852774305,2190,2190,2190,2180,292
20240409,110700,852134835,2185,2180,2185,2180,15350
20240409,110600,818604285,2185,2190,2190,2185,2372
20240409,110500,813421435,2190,2190,2190,2185,23
20240409,110400,813371075,2185,2185,2190,2185,874
20240409,110300,811458085,2185,2185,2185,2185,370
20240409,110200,810649635,2180,2190,2190,2180,2312
20240409,110100,805593455,2190,2185,2190,2180,4515
20240409,110000,795730040,2185,2190,2190,2185,103
20240409,105900,795504485,2180,2190,2190,2180,1073
20240409,105800,793164905,2190,2190,2190,2190,0
20240409,105700,793164905,2190,2190,2190,2185,71
20240409,105600,793009420,2190,2200,2200,2190,6
20240409,105500,792996230,2185,2200,2200,2185,422
20240409,105400,792072615,2180,2190,2190,2180,10450
20240409,105300,769245870,2195,2205,2205,2190,2655
20240409,105200,763415710,2210,2205,2210,2205,736
20240409,105100,761792580,2205,2205,2205,2205,500
20240409,105000,760690080,2205,2205,2205,2205,2
20240409,104900,760685670,2205,2200,2205,2200,517
20240409,104800,759545770,2200,2200,2200,2200,100
20240409,104700,759325770,2200,2200,2200,2200,0
20240409,104600,759325770,2200,2205,2205,2200,277
20240409,104500,758715010,2205,2205,2210,2205,671
20240409,104400,757234940,2200,2195,2200,2195,2812
20240409,104300,751059550,2195,2195,2195,2195,2079
20240409,104200,746496145,2195,2185,2195,2185,3394
20240409,104100,739049705,2190,2190,2190,2190,0
20240409,104000,739049705,2190,2185,2195,2185,1458
20240409,103900,735862205,2185,2185,2185,2180,403
20240409,103800,734982820,2195,2180,2195,2180,2105
20240409,103700,730392365,2180,2185,2185,2180,6121
20240409,103600,717029640,2185,2195,2195,2185,1381
20240409,103500,714012145,2180,2195,2195,2180,5557
20240409,103400,701877535,2195,2195,2200,2195,13
20240409,103300,701848995,2200,2195,2200,2185,1004
20240409,103200,699655015,2195,2190,2195,2190,1302
20240409,103100,696803630,2190,2200,2200,2190,247
20240409,103000,696262685,2205,2205,2205,2205,3
20240409,102900,696256070,2210,2195,2210,2190,910
20240409,102800,694249365,2210,2210,2210,2190,5024
20240409,102700,683244565,2210,2200,2210,2195,1238
20240409,102600,680524215,2210,2210,2210,2205,135
20240409,102500,680225870,2210,2210,2210,2195,3920
20240409,102400,671606850,2215,2210,2215,2205,1413
20240409,102300,668484355,2210,2200,2210,2195,1572
20240409,102200,665024705,2210,2215,2215,2200,1162
20240409,102100,662461255,2215,2210,2215,2200,13235
20240409,102000,633312015,2210,2210,2210,2205,2237
20240409,101900,628377930,2205,2220,2220,2205,1128
20240409,101800,625886380,2220,2210,2225,2210,958
20240409,101700,623759015,2215,2230,2230,2215,9894
20240409,101600,601842120,2230,2220,2230,2215,1002
20240409,101500,599620000,2230,2230,2230,2230,3
20240409,101400,599613310,2230,2230,2230,2220,1639
20240409,101300,595968500,2230,2235,2235,2230,10
20240409,101200,595946185,2235,2220,2235,2220,143
20240409,101100,595628680,2235,2235,2240,2230,2507
20240409,101000,590035535,2235,2225,2235,2220,1175
20240409,100900,587418550,2220,2225,2225,2215,2594
20240409,100800,581649910,2225,2225,2225,2215,994
20240409,100700,579447665,2215,2225,2225,2215,1300
20240409,100600,576568135,2225,2225,2225,2220,2203
20240409,100500,571677270,2225,2225,2225,2225,130
20240409,100400,571388020,2225,2230,2230,2225,1129
20240409,100300,568874625,2235,2235,2235,2235,228
20240409,100200,568365045,2230,2230,2230,2230,150
20240409,100100,568030545,2230,2235,2235,2230,1200
20240409,100000,565350470,2240,2245,2245,2240,1812
20240409,095900,561291580,2240,2235,2240,2235,1430
20240409,095800,558092370,2235,2230,2235,2215,3109
20240409,095700,551180635,2235,2235,2235,2230,300
20240409,095600,550510635,2235,2230,2240,2230,152
20240409,095500,550171145,2240,2235,2240,2230,420
20240409,095400,549233380,2235,2235,2240,2225,854
20240409,095300,547325685,2235,2235,2235,2230,305
20240409,095200,546644015,2235,2235,2235,2230,372
20240409,095100,545814405,2230,2240,2240,2230,2646
20240409,095000,539901175,2245,2240,2245,2235,1291
20240409,094900,537010825,2240,2235,2240,2230,3047
20240409,094800,530200730,2235,2230,2235,2225,1211
20240409,094700,527505090,2230,2230,2230,2225,1102
20240409,094600,525048515,2225,2230,2230,2225,1213
20240409,094500,522349250,2230,2230,2230,2230,1622
20240409,094400,518732190,2230,2230,2235,2230,1550
20240409,094300,515275675,2235,2235,2235,2230,146
20240409,094200,514949420,2235,2240,2240,2235,1447
20240409,094100,511715355,2240,2240,2245,2235,1072
20240409,094000,509315385,2245,2240,2250,2240,1274
20240409,093900,506461520,2250,2250,2250,2245,599
20240409,093800,505113795,2245,2240,2245,2240,786
20240409,093700,503349230,2250,2250,2250,2245,851
20240409,093600,501435155,2250,2250,2250,2250,532
20240409,093500,500238155,2255,2255,2255,2240,1472
20240409,093400,496936355,2255,2250,2255,2240,546
20240409,093300,495707950,2250,2250,2250,2245,2684
20240409,093200,489674330,2250,2250,2250,2245,2724
20240409,093100,483546580,2250,2255,2255,2250,477
20240409,093000,482472665,2255,2245,2255,2240,1262
20240409,092900,479634480,2245,2250,2250,2245,21
20240409,092800,479587315,2240,2255,2255,2240,13017
20240409,092700,450342685,2260,2260,2260,2255,189
20240409,092600,449915550,2260,2255,2270,2255,2794
20240409,092500,443606890,2270,2260,2270,2260,7122
20240409,092400,427478805,2260,2255,2260,2250,1835
20240409,092300,423336480,2250,2255,2260,2250,6691
20240409,092200,408271280,2255,2255,2255,2245,6759
20240409,092100,393061545,2260,2260,2260,2260,3
20240409,092000,393054765,2255,2255,2265,2245,322
20240409,091900,392327500,2250,2260,2265,2250,2907
20240409,091800,385775045,2265,2260,2265,2255,1010
20240409,091700,383491900,2260,2250,2260,2250,1054
20240409,091600,381114665,2250,2250,2250,2250,2001
20240409,091500,376612415,2250,2250,2265,2240,1355
20240409,091400,373560520,2250,2235,2250,2230,13239
20240409,091300,343799360,2225,2240,2245,2220,16320
20240409,091200,307423995,2240,2225,2240,2225,1372
20240409,091100,304369030,2225,2220,2225,2215,13895
20240409,091000,273519585,2220,2215,2220,2215,3730
20240409,090900,265257085,2215,2215,2215,2205,1172
20240409,090800,262664175,2215,2215,2220,2190,3786
20240409,090700,254339160,2220,2220,2220,2215,808
20240409,090600,252546410,2220,2195,2220,2195,15186
20240409,090500,218851725,2215,2190,2215,2180,38763
20240409,090400,133604205,2200,2200,2205,2185,976
20240409,090300,131469235,2205,2210,2215,2180,10864
20240409,090200,107661490,2215,2210,2220,2185,4363
20240409,090100,97989025,2175,2215,2215,2160,28391
20240409,090000,35925735,2205,2245,2250,2205,16068