stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,190300,895070800,2115,2115,2115,2115,13056
20240411,190200,895070800,2115,2115,2115,2115,0
20240411,190100,895070800,2115,2115,2115,2115,0
20240411,190000,895070800,2115,2115,2115,2115,0
20240411,185900,895070800,2115,2115,2115,2115,0
20240411,185800,895070800,2115,2115,2115,2115,0
20240411,185700,895070800,2115,2115,2115,2115,0
20240411,185600,895070800,2115,2115,2115,2115,0
20240411,185500,895070800,2115,2115,2115,2115,0
20240411,185400,895070800,2115,2115,2115,2115,0
20240411,185300,895070800,2115,2115,2115,2115,0
20240411,185200,895070800,2115,2115,2115,2115,0
20240411,185100,895070800,2115,2115,2115,2115,0
20240411,185000,895070800,2115,2115,2115,2115,0
20240411,184900,895070800,2115,2115,2115,2115,0
20240411,184800,895070800,2115,2115,2115,2115,0
20240411,184700,895070800,2115,2115,2115,2115,0
20240411,184600,895070800,2115,2115,2115,2115,0
20240411,184500,895070800,2115,2115,2115,2115,0
20240411,184400,895070800,2115,2115,2115,2115,0
20240411,184300,895070800,2115,2115,2115,2115,0
20240411,184200,895070800,2115,2115,2115,2115,0
20240411,184100,895070800,2115,2115,2115,2115,0
20240411,184000,895070800,2115,2115,2115,2115,0
20240411,183900,895070800,2115,2115,2115,2115,0
20240411,183800,895070800,2115,2115,2115,2115,0
20240411,183700,895070800,2115,2115,2115,2115,0
20240411,183600,895070800,2115,2115,2115,2115,0
20240411,183500,895070800,2115,2115,2115,2115,0
20240411,183400,895070800,2115,2115,2115,2115,0
20240411,183300,895070800,2115,2115,2115,2115,13056
20240411,183200,895070800,2115,2115,2115,2115,0
20240411,183100,895070800,2115,2115,2115,2115,0
20240411,183000,895070800,2115,2115,2115,2115,0
20240411,182900,895070800,2115,2115,2115,2115,0
20240411,182800,895070800,2115,2115,2115,2115,0
20240411,182700,895070800,2115,2115,2115,2115,0
20240411,182600,895070800,2115,2115,2115,2115,0
20240411,182500,895070800,2115,2115,2115,2115,0
20240411,182400,895070800,2115,2115,2115,2115,0
20240411,182300,895070800,2115,2115,2115,2115,0
20240411,182200,895070800,2115,2115,2115,2115,0
20240411,182100,895070800,2115,2115,2115,2115,0
20240411,182000,895070800,2115,2115,2115,2115,0
20240411,181900,895070800,2115,2115,2115,2115,0
20240411,181800,895070800,2115,2115,2115,2115,0
20240411,181700,895070800,2115,2115,2115,2115,0
20240411,181600,895070800,2115,2115,2115,2115,0
20240411,181500,895070800,2115,2115,2115,2115,0
20240411,181400,895070800,2115,2115,2115,2115,0
20240411,181300,895070800,2115,2115,2115,2115,0
20240411,181200,895070800,2115,2115,2115,2115,0
20240411,181100,895070800,2115,2115,2115,2115,0
20240411,181000,895070800,2115,2115,2115,2115,0
20240411,180900,895070800,2115,2115,2115,2115,0
20240411,180800,895070800,2115,2115,2115,2115,0
20240411,180700,895070800,2115,2115,2115,2115,0
20240411,180600,895070800,2115,2115,2115,2115,0
20240411,180500,895070800,2115,2115,2115,2115,0
20240411,180400,895070800,2115,2115,2115,2115,0
20240411,180300,895070800,2115,2115,2115,2115,13056
20240411,180200,895070800,2115,2115,2115,2115,0
20240411,180100,895070800,2115,2115,2115,2115,0
20240411,180000,895070800,2115,2115,2115,2115,0
20240411,175900,895070800,2115,2115,2115,2115,0
20240411,175800,895070800,2115,2115,2115,2115,0
20240411,175700,895070800,2115,2115,2115,2115,0
20240411,175600,895070800,2115,2115,2115,2115,0
20240411,175500,895070800,2115,2115,2115,2115,0
20240411,175400,895070800,2115,2115,2115,2115,0
20240411,175300,895070800,2115,2115,2115,2115,0
20240411,175200,895070800,2115,2115,2115,2115,0
20240411,175100,895070800,2115,2115,2115,2115,0
20240411,175000,895070800,2115,2115,2115,2115,0
20240411,174900,895070800,2115,2115,2115,2115,0
20240411,174800,895070800,2115,2115,2115,2115,0
20240411,174700,895070800,2115,2115,2115,2115,0
20240411,174600,895070800,2115,2115,2115,2115,0
20240411,174500,895070800,2115,2115,2115,2115,0
20240411,174400,895070800,2115,2115,2115,2115,0
20240411,174300,895070800,2115,2115,2115,2115,0
20240411,174200,895070800,2115,2115,2115,2115,0
20240411,174100,895070800,2115,2115,2115,2115,0
20240411,174000,895070800,2115,2115,2115,2115,0
20240411,173900,895070800,2115,2115,2115,2115,0
20240411,173800,895070800,2115,2115,2115,2115,0
20240411,173700,895070800,2115,2115,2115,2115,0
20240411,173600,895070800,2115,2115,2115,2115,0
20240411,173500,895070800,2115,2115,2115,2115,0
20240411,173400,895070800,2115,2115,2115,2115,0
20240411,173300,895070800,2115,2115,2115,2115,13056
20240411,173200,895070800,2115,2115,2115,2115,0
20240411,173100,895070800,2115,2115,2115,2115,0
20240411,173000,895070800,2115,2115,2115,2115,0
20240411,172900,895070800,2115,2115,2115,2115,0
20240411,172800,895070800,2115,2115,2115,2115,0
20240411,172700,895070800,2115,2115,2115,2115,0
20240411,172600,895070800,2115,2115,2115,2115,0
20240411,172500,895070800,2115,2115,2115,2115,0
20240411,172400,895070800,2115,2115,2115,2115,0
20240411,172300,895070800,2115,2115,2115,2115,0
20240411,172200,895070800,2115,2115,2115,2115,0
20240411,172100,895070800,2115,2115,2115,2115,0
20240411,172000,895070800,2115,2115,2115,2115,0
20240411,171900,895070800,2115,2115,2115,2115,0
20240411,171800,895070800,2115,2115,2115,2115,0
20240411,171700,895070800,2115,2115,2115,2115,0
20240411,171600,895070800,2115,2115,2115,2115,0
20240411,171500,895070800,2115,2115,2115,2115,0
20240411,171400,895070800,2115,2115,2115,2115,0
20240411,171300,895070800,2115,2115,2115,2115,0
20240411,171200,895070800,2115,2115,2115,2115,0
20240411,171100,895070800,2115,2115,2115,2115,0
20240411,171000,895070800,2115,2115,2115,2115,0
20240411,170900,895070800,2115,2115,2115,2115,0
20240411,170800,895070800,2115,2115,2115,2115,0
20240411,170700,895070800,2115,2115,2115,2115,0
20240411,170600,895070800,2115,2115,2115,2115,0
20240411,170500,895070800,2115,2115,2115,2115,0
20240411,170400,895070800,2115,2115,2115,2115,0
20240411,170300,895070800,2115,2115,2115,2115,13056
20240411,170200,895070800,2115,2115,2115,2115,0
20240411,170100,895070800,2115,2115,2115,2115,0
20240411,170000,895070800,2115,2115,2115,2115,0
20240411,165900,895070800,2115,2115,2115,2115,0
20240411,165800,895070800,2115,2115,2115,2115,0
20240411,165700,895070800,2115,2115,2115,2115,0
20240411,165600,895070800,2115,2115,2115,2115,0
20240411,165500,895070800,2115,2115,2115,2115,0
20240411,165400,895070800,2115,2115,2115,2115,0
20240411,165300,895070800,2115,2115,2115,2115,0
20240411,165200,895070800,2115,2115,2115,2115,0
20240411,165100,895070800,2115,2115,2115,2115,0
20240411,165000,895070800,2115,2115,2115,2115,0
20240411,164900,895070800,2115,2115,2115,2115,0
20240411,164800,895070800,2115,2115,2115,2115,0
20240411,164700,895070800,2115,2115,2115,2115,0
20240411,164600,895070800,2115,2115,2115,2115,0
20240411,164500,895070800,2115,2115,2115,2115,0
20240411,164400,895070800,2115,2115,2115,2115,0
20240411,164300,895070800,2115,2115,2115,2115,0
20240411,164200,895070800,2115,2115,2115,2115,0
20240411,164100,895070800,2115,2115,2115,2115,0
20240411,164000,895070800,2115,2115,2115,2115,0
20240411,163900,895070800,2115,2115,2115,2115,0
20240411,163800,895070800,2115,2115,2115,2115,0
20240411,163700,895070800,2115,2115,2115,2115,0
20240411,163600,895070800,2115,2115,2115,2115,0
20240411,163500,895070800,2115,2115,2115,2115,0
20240411,163400,895070800,2115,2115,2115,2115,0
20240411,163300,895070800,2115,2115,2115,2115,13056
20240411,163200,895070800,2115,2115,2115,2115,0
20240411,163100,895070800,2115,2115,2115,2115,0
20240411,163000,895070800,2115,2115,2115,2115,0
20240411,162900,895070800,2115,2115,2115,2115,0
20240411,162800,895070800,2115,2115,2115,2115,0
20240411,162700,895070800,2115,2115,2115,2115,0
20240411,162600,895070800,2115,2115,2115,2115,0
20240411,162500,895070800,2115,2115,2115,2115,0
20240411,162400,895070800,2115,2115,2115,2115,0
20240411,162300,895070800,2115,2115,2115,2115,0
20240411,162200,895070800,2115,2115,2115,2115,0
20240411,162100,895070800,2115,2115,2115,2115,0
20240411,162000,895070800,2115,2115,2115,2115,0
20240411,161900,895070800,2115,2115,2115,2115,0
20240411,161800,895070800,2115,2115,2115,2115,0
20240411,161700,895070800,2115,2115,2115,2115,0
20240411,161600,895070800,2115,2115,2115,2115,0
20240411,161500,895070800,2115,2115,2115,2115,0
20240411,161400,895070800,2115,2115,2115,2115,0
20240411,161300,895070800,2115,2115,2115,2115,0
20240411,161200,895070800,2115,2115,2115,2115,0
20240411,161100,895070800,2115,2115,2115,2115,0
20240411,161000,895070800,2115,2115,2115,2115,0
20240411,160900,895070800,2115,2115,2115,2115,0
20240411,160800,895070800,2115,2115,2115,2115,0
20240411,160700,895070800,2115,2115,2115,2115,0
20240411,160600,895070800,2115,2115,2115,2115,0
20240411,160500,895070800,2115,2115,2115,2115,0
20240411,160400,895070800,2115,2115,2115,2115,0
20240411,160300,895070800,2115,2115,2115,2115,13056
20240411,160200,895070800,2115,2115,2115,2115,0
20240411,160100,895070800,2115,2115,2115,2115,0
20240411,160000,895070800,2115,2115,2115,2115,0
20240411,155900,895070800,2115,2115,2115,2115,0
20240411,155800,895070800,2115,2115,2115,2115,0
20240411,155700,895070800,2115,2115,2115,2115,0
20240411,155600,895070800,2115,2115,2115,2115,0
20240411,155500,895070800,2115,2115,2115,2115,0
20240411,155400,895070800,2115,2115,2115,2115,0
20240411,155300,895070800,2115,2115,2115,2115,0
20240411,155200,895070800,2115,2115,2115,2115,0
20240411,155100,895070800,2115,2115,2115,2115,0
20240411,155000,895070800,2115,2115,2115,2115,0
20240411,154900,895070800,2115,2115,2115,2115,0
20240411,154800,895070800,2115,2115,2115,2115,0
20240411,154700,895070800,2115,2115,2115,2115,0
20240411,154600,895070800,2115,2115,2115,2115,0
20240411,154500,895070800,2115,2115,2115,2115,0
20240411,154400,895070800,2115,2115,2115,2115,0
20240411,154300,895070800,2115,2115,2115,2115,0
20240411,154200,895070800,2115,2115,2115,2115,0
20240411,154100,895070800,2115,2115,2115,2115,0
20240411,154000,895070800,2115,2115,2115,2115,0
20240411,153900,895070800,2115,2115,2115,2115,0
20240411,153800,895070800,2115,2115,2115,2115,0
20240411,153700,895070800,2115,2115,2115,2115,0
20240411,153600,895070800,2115,2115,2115,2115,0
20240411,153500,895070800,2115,2115,2115,2115,0
20240411,153400,895070800,2115,2115,2115,2115,0
20240411,153300,895070800,2115,2115,2115,2115,13056
20240411,153200,895070800,2115,2115,2115,2115,0
20240411,153100,895070800,2115,2115,2115,2115,0
20240411,153000,895070800,2115,2115,2115,2115,13056
20240411,152900,867457360,2135,2135,2135,2135,0
20240411,152800,867457360,2135,2135,2135,2135,0
20240411,152700,867457360,2135,2135,2135,2135,0
20240411,152600,867457360,2135,2135,2135,2135,0
20240411,152500,867457360,2135,2135,2135,2135,0
20240411,152400,867457360,2135,2135,2135,2135,0
20240411,152300,867457360,2135,2135,2135,2135,0
20240411,152200,867457360,2135,2135,2135,2135,0
20240411,152100,867457360,2135,2135,2135,2135,0
20240411,152000,867457360,2135,2135,2135,2135,0
20240411,151900,867457360,2135,2145,2155,2135,2463
20240411,151800,862170960,2130,2145,2145,2130,3256
20240411,151700,855191730,2145,2145,2145,2145,500
20240411,151600,854119230,2155,2130,2155,2130,1540
20240411,151500,850814895,2125,2125,2125,2125,3422
20240411,151400,843543145,2130,2125,2130,2120,1754
20240411,151300,839811840,2125,2125,2125,2120,211
20240411,151200,839364105,2125,2125,2125,2120,360
20240411,151100,838600610,2125,2130,2130,2120,1139
20240411,151000,836182475,2130,2120,2130,2120,2177
20240411,150900,831552815,2125,2115,2125,2115,6290
20240411,150800,818208625,2115,2115,2115,2115,27
20240411,150700,818151520,2115,2115,2120,2115,1040
20240411,150600,815951910,2110,2110,2110,2110,10
20240411,150500,815930810,2115,2110,2115,2105,1612
20240411,150400,812526080,2105,2110,2110,2105,1300
20240411,150300,809784205,2110,2110,2110,2105,4418
20240411,150200,800462230,2110,2110,2110,2110,0
20240411,150100,800462230,2110,2115,2115,2110,350
20240411,150000,799722080,2120,2115,2120,2115,1212
20240411,145900,797158655,2115,2115,2115,2115,203
20240411,145800,796729310,2115,2115,2115,2115,101
20240411,145700,796515695,2125,2120,2125,2120,1591
20240411,145600,793142740,2125,2125,2125,2125,95
20240411,145500,792940865,2125,2120,2125,2120,472
20240411,145400,791940150,2120,2120,2120,2120,5
20240411,145300,791929550,2120,2120,2120,2120,1439
20240411,145200,788878870,2125,2130,2140,2125,2436
20240411,145100,783696740,2130,2130,2135,2130,5546
20240411,145000,771883530,2140,2140,2140,2140,0
20240411,144900,771883530,2140,2130,2140,2130,989
20240411,144800,769776950,2140,2130,2140,2130,450
20240411,144700,768818120,2135,2135,2135,2130,1189
20240411,144600,766279610,2135,2135,2140,2135,4449
20240411,144500,756780945,2135,2135,2135,2135,103
20240411,144400,756561040,2135,2135,2135,2135,1000
20240411,144300,754426040,2135,2135,2135,2135,320
20240411,144200,753742840,2135,2135,2135,2135,402
20240411,144100,752884570,2130,2130,2130,2130,362
20240411,144000,752113510,2135,2140,2140,2135,766
20240411,143900,750478090,2135,2135,2135,2135,0
20240411,143800,750478090,2135,2135,2135,2135,17
20240411,143700,750441795,2140,2140,2140,2140,1818
20240411,143600,746551275,2140,2135,2140,2135,613
20240411,143500,745239585,2135,2135,2135,2135,10
20240411,143400,745218235,2135,2135,2135,2135,1
20240411,143300,745216100,2135,2135,2135,2135,10
20240411,143200,745194750,2130,2130,2130,2130,301
20240411,143100,744553620,2135,2135,2135,2135,0
20240411,143000,744553620,2135,2135,2135,2135,1
20240411,142900,744551485,2135,2135,2140,2135,2139
20240411,142800,739980170,2130,2140,2140,2130,5035
20240411,142700,729235820,2140,2140,2140,2140,22
20240411,142600,729188740,2140,2135,2140,2135,1009
20240411,142500,727029980,2130,2130,2130,2130,1
20240411,142400,727027850,2130,2130,2130,2130,1
20240411,142300,727025720,2135,2135,2135,2135,2701
20240411,142200,721259085,2135,2130,2135,2130,544
20240411,142100,720100270,2130,2130,2130,2130,333
20240411,142000,719390980,2125,2125,2125,2125,4
20240411,141900,719382480,2125,2120,2125,2120,5500
20240411,141800,707719980,2125,2125,2125,2125,1
20240411,141700,707717855,2120,2135,2135,2120,41
20240411,141600,707630915,2135,2135,2135,2135,0
20240411,141500,707630915,2135,2135,2135,2135,1
20240411,141400,707628780,2120,2120,2120,2120,5000
20240411,141300,697028780,2130,2125,2135,2120,1005
20240411,141200,694897650,2135,2135,2135,2135,86
20240411,141100,694714040,2135,2135,2135,2135,0
20240411,141000,694714040,2135,2130,2135,2130,93
20240411,140900,694515495,2135,2135,2135,2135,100
20240411,140800,694301995,2130,2130,2130,2130,164
20240411,140700,693952675,2130,2125,2130,2125,36
20240411,140600,693876170,2120,2125,2125,2120,1025
20240411,140500,691703085,2120,2130,2130,2120,1101
20240411,140400,689357965,2135,2135,2135,2135,0
20240411,140300,689357965,2135,2130,2135,2125,4186
20240411,140200,680452305,2130,2130,2130,2130,190
20240411,140100,680047605,2130,2130,2130,2130,0
20240411,140000,680047605,2130,2130,2130,2130,1980
20240411,135900,675830205,2130,2130,2130,2130,137
20240411,135800,675538395,2130,2135,2140,2130,1559
20240411,135700,672209930,2130,2130,2130,2130,1
20240411,135600,672207800,2135,2130,2135,2130,157
20240411,135500,671873355,2135,2135,2135,2135,10
20240411,135400,671852005,2130,2130,2130,2130,80
20240411,135300,671681605,2130,2130,2130,2130,10
20240411,135200,671660305,2130,2130,2130,2130,1064
20240411,135100,669393985,2130,2130,2130,2130,956
20240411,135000,667357705,2130,2130,2130,2130,10
20240411,134900,667336405,2130,2130,2130,2130,1016
20240411,134800,665172325,2130,2130,2130,2130,2098
20240411,134700,660703585,2130,2130,2130,2130,10
20240411,134600,660682285,2130,2130,2130,2130,501
20240411,134500,659615155,2130,2130,2130,2130,501
20240411,134400,658548025,2130,2130,2130,2130,1001
20240411,134300,656415895,2125,2125,2130,2125,23
20240411,134200,656367010,2125,2125,2125,2125,1
20240411,134100,656364885,2120,2120,2120,2120,1
20240411,134000,656362765,2130,2130,2130,2130,0
20240411,133900,656362765,2130,2120,2130,2120,551
20240411,133800,655194635,2120,2130,2130,2120,3207
20240411,133700,648395725,2130,2130,2130,2125,9
20240411,133600,648376560,2120,2125,2125,2120,38
20240411,133500,648295995,2125,2125,2125,2125,10
20240411,133400,648274745,2120,2120,2120,2120,0
20240411,133300,648274745,2120,2120,2120,2120,30
20240411,133200,648211145,2120,2120,2120,2120,70
20240411,133100,648062745,2125,2125,2125,2125,5
20240411,133000,648052120,2120,2120,2120,2120,0
20240411,132900,648052120,2120,2120,2120,2120,1023
20240411,132800,645883360,2120,2120,2120,2120,1
20240411,132700,645881240,2125,2125,2125,2125,244
20240411,132600,645362740,2130,2130,2130,2130,500
20240411,132500,644297740,2125,2125,2125,2125,871
20240411,132400,642446865,2130,2130,2130,2130,0
20240411,132300,642446865,2130,2130,2130,2130,328
20240411,132200,641748225,2130,2130,2130,2130,91
20240411,132100,641554395,2130,2130,2130,2130,5
20240411,132000,641543745,2130,2130,2130,2130,0
20240411,131900,641543745,2130,2125,2130,2125,804
20240411,131800,639832390,2125,2125,2130,2125,102
20240411,131700,639615635,2125,2125,2125,2125,0
20240411,131600,639615635,2125,2125,2125,2125,0
20240411,131500,639615635,2125,2125,2125,2125,145
20240411,131400,639307510,2125,2115,2125,2115,43
20240411,131300,639216150,2120,2120,2120,2120,1078
20240411,131200,636930790,2120,2120,2120,2120,550
20240411,131100,635764790,2120,2125,2125,2120,590
20240411,131000,634513540,2125,2130,2130,2125,360
20240411,130900,633748465,2130,2130,2130,2130,1
20240411,130800,633746335,2130,2130,2130,2130,0
20240411,130700,633746335,2130,2130,2130,2130,0
20240411,130600,633746335,2130,2125,2130,2120,1039
20240411,130500,631538435,2130,2130,2130,2125,3
20240411,130400,631532050,2130,2130,2130,2130,200
20240411,130300,631106050,2130,2130,2130,2130,0
20240411,130200,631106050,2130,2130,2130,2130,2
20240411,130100,631101790,2130,2130,2130,2130,0
20240411,130000,631101790,2130,2130,2130,2130,30
20240411,125900,631037890,2130,2130,2130,2130,104
20240411,125800,630816370,2130,2130,2130,2130,4
20240411,125700,630807850,2130,2130,2130,2130,101
20240411,125600,630592720,2130,2125,2130,2125,78
20240411,125500,630426965,2125,2125,2125,2125,15
20240411,125400,630395090,2125,2125,2125,2125,272
20240411,125300,629817090,2125,2125,2125,2125,380
20240411,125200,629009590,2125,2125,2125,2125,2
20240411,125100,629005340,2125,2125,2125,2125,191
20240411,125000,628599465,2130,2130,2130,2130,47
20240411,124900,628499355,2140,2125,2140,2125,21
20240411,124800,628454460,2140,2135,2140,2135,355
20240411,124700,627695635,2135,2135,2135,2115,65
20240411,124600,627556895,2135,2130,2135,2130,7
20240411,124500,627541975,2130,2115,2130,2115,4
20240411,124400,627533485,2110,2110,2110,2110,107
20240411,124300,627307715,2135,2130,2135,2130,1645
20240411,124200,623803860,2130,2110,2130,2110,5217
20240411,124100,612777775,2110,2115,2115,2110,1905
20240411,124000,608750800,2120,2120,2120,2120,4
20240411,123900,608742320,2125,2125,2125,2125,1
20240411,123800,608740195,2120,2120,2120,2120,0
20240411,123700,608740195,2120,2120,2120,2120,50
20240411,123600,608634195,2120,2120,2120,2120,78
20240411,123500,608468835,2125,2125,2125,2125,12
20240411,123400,608443335,2120,2115,2120,2115,153
20240411,123300,608119715,2115,2115,2115,2115,7
20240411,123200,608104910,2115,2115,2115,2115,50
20240411,123100,607999160,2115,2115,2115,2115,50
20240411,123000,607893410,2110,2110,2110,2110,140
20240411,122900,607598010,2115,2115,2115,2115,135
20240411,122800,607312485,2115,2115,2115,2115,29
20240411,122700,607251150,2110,2115,2115,2110,30
20240411,122600,607187725,2115,2115,2115,2115,0
20240411,122500,607187725,2115,2115,2115,2115,0
20240411,122400,607187725,2115,2115,2115,2115,2
20240411,122300,607183495,2115,2115,2115,2115,0
20240411,122200,607183495,2115,2120,2125,2115,6443
20240411,122100,593524365,2120,2115,2120,2115,1618
20240411,122000,590094215,2115,2110,2115,2110,54
20240411,121900,589980120,2110,2110,2110,2110,3
20240411,121800,589973790,2110,2110,2110,2110,20
20240411,121700,589931590,2110,2110,2110,2110,420
20240411,121600,589045390,2120,2120,2120,2120,0
20240411,121500,589045390,2120,2120,2120,2120,50
20240411,121400,588939390,2120,2115,2120,2100,845
20240411,121300,587156365,2115,2115,2115,2115,0
20240411,121200,587156365,2115,2105,2115,2100,619
20240411,121100,585853415,2105,2100,2105,2095,365
20240411,121000,585086850,2100,2100,2100,2100,11
20240411,120900,585063750,2100,2100,2105,2100,162
20240411,120800,584723535,2100,2100,2100,2100,3068
20240411,120700,578280735,2100,2100,2100,2100,102
20240411,120600,578066535,2100,2115,2115,2100,7435
20240411,120500,562453020,2115,2110,2115,2100,1608
20240411,120400,559065535,2105,2105,2105,2105,52
20240411,120300,558956075,2105,2110,2110,2105,535
20240411,120200,557827375,2110,2105,2110,2105,592
20240411,120100,556580360,2105,2110,2110,2105,2946
20240411,120000,550370940,2105,2105,2105,2105,0
20240411,115900,550370940,2105,2110,2110,2105,5140
20240411,115800,539544495,2110,2110,2110,2110,1
20240411,115700,539542385,2115,2110,2115,2110,1555
20240411,115600,536253660,2115,2115,2115,2115,113
20240411,115500,536014665,2115,2120,2120,2115,1777
20240411,115400,532248585,2120,2120,2120,2120,8
20240411,115300,532231625,2120,2120,2120,2120,152
20240411,115200,531909385,2120,2120,2125,2120,601
20240411,115100,530634765,2125,2120,2125,2120,552
20240411,115000,529464035,2125,2125,2125,2125,1
20240411,114900,529461910,2125,2125,2125,2125,10
20240411,114800,529440660,2125,2125,2125,2125,9
20240411,114700,529421535,2120,2130,2130,2120,3661
20240411,114600,521646225,2130,2130,2130,2130,0
20240411,114500,521646225,2130,2130,2130,2130,0
20240411,114400,521646225,2130,2135,2135,2130,413
20240411,114300,520766520,2130,2130,2130,2130,634
20240411,114200,519416100,2130,2135,2135,2130,447
20240411,114100,518462905,2135,2135,2135,2135,12
20240411,114000,518437285,2140,2145,2145,2140,44
20240411,113900,518342995,2150,2150,2150,2145,2175
20240411,113800,513666845,2150,2150,2150,2150,44
20240411,113700,513572245,2145,2140,2145,2140,205
20240411,113600,513133070,2135,2135,2135,2135,0
20240411,113500,513133070,2135,2140,2145,2135,3399
20240411,113400,505861100,2145,2145,2145,2145,2
20240411,113300,505856810,2145,2150,2150,2145,1799
20240411,113200,501997815,2150,2150,2150,2145,7
20240411,113100,501982780,2145,2155,2155,2145,7329
20240411,113000,486224825,2155,2155,2155,2155,10
20240411,112900,486203275,2155,2155,2155,2155,160
20240411,112800,485858475,2155,2155,2160,2155,1592
20240411,112700,482427710,2160,2155,2160,2155,2
20240411,112600,482423395,2155,2155,2155,2155,1639
20240411,112500,478891350,2155,2155,2160,2155,1599
20240411,112400,475445395,2155,2155,2160,2155,2010
20240411,112300,471113710,2155,2150,2155,2150,1004
20240411,112200,468950095,2150,2150,2160,2145,1255
20240411,112100,466245910,2150,2150,2150,2140,2503
20240411,112000,460883345,2150,2145,2150,2145,3137
20240411,111900,454139295,2145,2145,2145,2145,37
20240411,111800,454059930,2140,2140,2140,2140,79
20240411,111700,453890870,2140,2140,2140,2140,44
20240411,111600,453796710,2145,2145,2145,2145,16
20240411,111500,453762390,2140,2135,2140,2135,517
20240411,111400,452656310,2140,2140,2140,2135,206
20240411,111300,452215475,2140,2135,2140,2135,2901
20240411,111200,446019140,2135,2140,2140,2135,988
20240411,111100,443909570,2140,2140,2140,2140,111
20240411,111000,443672030,2140,2140,2140,2135,161
20240411,110900,443327495,2140,2135,2140,2130,2967
20240411,110800,437004920,2135,2130,2135,2130,1913
20240411,110700,432920670,2135,2135,2145,2135,139
20240411,110600,432623835,2145,2135,2145,2135,134
20240411,110500,432337230,2135,2135,2135,2135,112
20240411,110400,432098110,2145,2145,2145,2145,0
20240411,110300,432098110,2145,2145,2145,2145,0
20240411,110200,432098110,2145,2145,2145,2145,304
20240411,110100,431446030,2145,2145,2150,2145,670
20240411,110000,430008795,2145,2135,2145,2130,3025
20240411,105900,423547245,2130,2135,2135,2130,182
20240411,105800,423158680,2135,2135,2135,2135,285
20240411,105700,422550205,2140,2140,2140,2140,250
20240411,105600,422015205,2140,2140,2140,2135,114
20240411,105500,421771265,2140,2140,2140,2140,58
20240411,105400,421647145,2140,2140,2140,2140,100
20240411,105300,421433145,2140,2140,2140,2140,0
20240411,105200,421433145,2140,2135,2140,2135,85
20240411,105100,421251595,2135,2135,2140,2115,2008
20240411,105000,416962145,2135,2135,2135,2135,24
20240411,104900,416910905,2135,2130,2135,2130,248
20240411,104800,416382425,2125,2125,2125,2120,1564
20240411,104700,413058940,2125,2120,2125,2120,464
20240411,104600,412074360,2125,2125,2125,2120,124
20240411,104500,411811425,2125,2125,2125,2125,10
20240411,104400,411790175,2125,2125,2125,2125,95
20240411,104300,411588300,2125,2125,2130,2125,299
20240411,104200,410952920,2125,2125,2125,2125,2
20240411,104100,410948670,2125,2125,2125,2125,199
20240411,104000,410525795,2130,2130,2130,2125,334
20240411,103900,409815910,2125,2130,2130,2120,404
20240411,103800,408957165,2130,2130,2135,2125,777
20240411,103700,407301930,2135,2130,2135,2130,374
20240411,103600,406504290,2130,2130,2130,2130,137
20240411,103500,406212480,2125,2115,2130,2115,1424
20240411,103400,403195680,2120,2115,2130,2105,4622
20240411,103300,393450335,2120,2130,2130,2115,3053
20240411,103200,386985915,2130,2130,2130,2130,1
20240411,103100,386983785,2130,2130,2135,2125,175
20240411,103000,386611265,2135,2135,2135,2135,273
20240411,102900,386028410,2135,2135,2135,2130,2105
20240411,102800,381534240,2135,2135,2135,2135,151
20240411,102700,381211855,2140,2140,2140,2140,0
20240411,102600,381211855,2140,2135,2140,2135,101
20240411,102500,380995720,2140,2140,2140,2140,1
20240411,102400,380993580,2145,2140,2145,2135,71
20240411,102300,380841525,2140,2120,2140,2115,560
20240411,102200,379647080,2120,2135,2135,2120,143
20240411,102100,379343190,2135,2140,2140,2135,1426
20240411,102000,376298620,2135,2120,2145,2120,1118
20240411,101900,373912615,2120,2120,2120,2120,367
20240411,101800,373134575,2120,2120,2120,2120,265
20240411,101700,372572775,2120,2120,2120,2120,971
20240411,101600,370514255,2115,2125,2125,2115,1196
20240411,101500,367977290,2130,2125,2130,2125,648
20240411,101400,366599675,2130,2135,2135,2130,700
20240411,101300,365108075,2135,2130,2135,2130,187
20240411,101200,364709090,2130,2130,2135,2125,95
20240411,101100,364507050,2140,2135,2140,2135,36
20240411,101000,364430020,2140,2140,2140,2140,0
20240411,100900,364430020,2140,2140,2140,2140,50
20240411,100800,364323020,2140,2135,2140,2135,2329
20240411,100700,359350600,2135,2125,2135,2125,17
20240411,100600,359314315,2120,2120,2120,2120,1
20240411,100500,359312195,2125,2125,2125,2125,261
20240411,100400,358757570,2130,2135,2135,2130,93
20240411,100300,358559405,2135,2130,2135,2130,121
20240411,100200,358301215,2125,2120,2130,2120,53
20240411,100100,358188835,2125,2130,2130,2125,15
20240411,100000,358156900,2130,2135,2135,2130,572
20240411,095900,356938245,2140,2135,2140,2135,52
20240411,095800,356827215,2135,2135,2140,2135,300
20240411,095700,356186630,2135,2140,2140,2135,798
20240411,095600,354480040,2140,2140,2140,2135,1357
20240411,095500,351578945,2140,2135,2140,2135,2127
20240411,095400,347029920,2135,2120,2135,2120,59
20240411,095300,346904585,2125,2130,2135,2125,1010
20240411,095200,344748435,2125,2125,2125,2125,1
20240411,095100,344746310,2125,2130,2130,2125,11
20240411,095000,344722930,2130,2130,2135,2130,241
20240411,094900,344209550,2135,2135,2135,2125,41
20240411,094800,344122255,2135,2125,2135,2125,125
20240411,094700,343855550,2130,2115,2130,2115,4368
20240411,094600,334572265,2115,2120,2120,2115,74
20240411,094500,334415700,2120,2115,2120,2115,2762
20240411,094400,328574065,2115,2110,2115,2100,274
20240411,094300,327995930,2105,2105,2105,2105,2198
20240411,094200,323369140,2105,2100,2105,2100,1423
20240411,094100,320380750,2100,2105,2105,2100,1300
20240411,094000,317650680,2105,2110,2110,2105,114
20240411,093900,317410700,2105,2115,2115,2105,1182
20240411,093800,314920825,2115,2110,2115,2100,975
20240411,093700,312862760,2105,2105,2105,2105,163
20240411,093600,312519645,2110,2110,2115,2110,1148
20240411,093500,310094860,2110,2110,2120,2110,1182
20240411,093400,307600475,2110,2110,2110,2105,377
20240411,093300,306805120,2105,2110,2110,2105,47
20240411,093200,306705960,2110,2110,2115,2100,4464
20240411,093100,297299055,2110,2110,2110,2110,15
20240411,093000,297267405,2115,2115,2120,2115,7
20240411,092900,297252590,2120,2115,2120,2115,18
20240411,092800,297214510,2120,2120,2120,2120,238
20240411,092700,296709950,2120,2115,2120,2115,23
20240411,092600,296661195,2120,2120,2120,2105,64
20240411,092500,296525575,2100,2115,2115,2100,35
20240411,092400,296451845,2120,2115,2120,2115,2043
20240411,092300,292130720,2110,2090,2110,2090,24016
20240411,092200,241632160,2090,2095,2095,2090,308
20240411,092100,240988405,2090,2095,2095,2090,3829
20240411,092000,232984090,2095,2100,2100,2095,740
20240411,091900,231433640,2100,2095,2105,2095,1368
20240411,091800,228560140,2095,2095,2100,2090,4485
20240411,091700,219180600,2095,2100,2100,2095,6049
20240411,091600,206493480,2100,2105,2105,2100,5779
20240411,091500,194356685,2100,2105,2110,2100,5804
20240411,091400,182141710,2105,2110,2110,2105,4202
20240411,091300,173290500,2110,2115,2115,2110,2269
20240411,091200,168501950,2115,2120,2120,2115,490
20240411,091100,167464025,2125,2120,2125,2120,396
20240411,091000,166624500,2120,2125,2125,2115,763
20240411,090900,165007775,2125,2125,2125,2125,10
20240411,090800,164986525,2130,2130,2130,2115,16
20240411,090700,164952640,2110,2115,2130,2105,5765
20240411,090600,152776065,2115,2130,2130,2105,22134
20240411,090500,105976090,2125,2125,2130,2125,745
20240411,090400,104392935,2125,2140,2140,2125,7768
20240411,090300,87849670,2140,2145,2155,2130,4153
20240411,090200,78969535,2150,2135,2150,2125,10590
20240411,090100,56355890,2125,2140,2140,2125,1884
20240411,090000,52348075,2140,2130,2140,2115,19431