stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194400,923548715,2705,2705,2705,2705,16177
20240405,194300,923548715,2705,2705,2705,2705,0
20240405,194200,923548715,2705,2705,2705,2705,0
20240405,194100,923548715,2705,2705,2705,2705,0
20240405,194000,923548715,2705,2705,2705,2705,0
20240405,193900,923548715,2705,2705,2705,2705,0
20240405,193800,923548715,2705,2705,2705,2705,0
20240405,193700,923548715,2705,2705,2705,2705,0
20240405,193600,923548715,2705,2705,2705,2705,0
20240405,193500,923548715,2705,2705,2705,2705,0
20240405,193400,923548715,2705,2705,2705,2705,0
20240405,193300,923548715,2705,2705,2705,2705,0
20240405,193200,923548715,2705,2705,2705,2705,0
20240405,193100,923548715,2705,2705,2705,2705,0
20240405,193000,923548715,2705,2705,2705,2705,0
20240405,192900,923548715,2705,2705,2705,2705,0
20240405,192800,923548715,2705,2705,2705,2705,0
20240405,192700,923548715,2705,2705,2705,2705,0
20240405,192600,923548715,2705,2705,2705,2705,0
20240405,192500,923548715,2705,2705,2705,2705,0
20240405,192400,923548715,2705,2705,2705,2705,0
20240405,192300,923548715,2705,2705,2705,2705,0
20240405,192200,923548715,2705,2705,2705,2705,0
20240405,192100,923548715,2705,2705,2705,2705,0
20240405,192000,923548715,2705,2705,2705,2705,0
20240405,191900,923548715,2705,2705,2705,2705,0
20240405,191800,923548715,2705,2705,2705,2705,0
20240405,191700,923548715,2705,2705,2705,2705,0
20240405,191600,923548715,2705,2705,2705,2705,0
20240405,191500,923548715,2705,2705,2705,2705,0
20240405,191400,923548715,2705,2705,2705,2705,16177
20240405,191300,923548715,2705,2705,2705,2705,0
20240405,191200,923548715,2705,2705,2705,2705,0
20240405,191100,923548715,2705,2705,2705,2705,0
20240405,191000,923548715,2705,2705,2705,2705,0
20240405,190900,923548715,2705,2705,2705,2705,0
20240405,190800,923548715,2705,2705,2705,2705,0
20240405,190700,923548715,2705,2705,2705,2705,0
20240405,190600,923548715,2705,2705,2705,2705,0
20240405,190500,923548715,2705,2705,2705,2705,0
20240405,190400,923548715,2705,2705,2705,2705,0
20240405,190300,923548715,2705,2705,2705,2705,0
20240405,190200,923548715,2705,2705,2705,2705,0
20240405,190100,923548715,2705,2705,2705,2705,0
20240405,190000,923548715,2705,2705,2705,2705,0
20240405,185900,923548715,2705,2705,2705,2705,0
20240405,185800,923548715,2705,2705,2705,2705,0
20240405,185700,923548715,2705,2705,2705,2705,0
20240405,185600,923548715,2705,2705,2705,2705,0
20240405,185500,923548715,2705,2705,2705,2705,0
20240405,185400,923548715,2705,2705,2705,2705,0
20240405,185300,923548715,2705,2705,2705,2705,0
20240405,185200,923548715,2705,2705,2705,2705,0
20240405,185100,923548715,2705,2705,2705,2705,0
20240405,185000,923548715,2705,2705,2705,2705,0
20240405,184900,923548715,2705,2705,2705,2705,0
20240405,184800,923548715,2705,2705,2705,2705,0
20240405,184700,923548715,2705,2705,2705,2705,0
20240405,184600,923548715,2705,2705,2705,2705,0
20240405,184500,923548715,2705,2705,2705,2705,0
20240405,184400,923548715,2705,2705,2705,2705,16177
20240405,184300,923548715,2705,2705,2705,2705,0
20240405,184200,923548715,2705,2705,2705,2705,0
20240405,184100,923548715,2705,2705,2705,2705,0
20240405,184000,923548715,2705,2705,2705,2705,0
20240405,183900,923548715,2705,2705,2705,2705,0
20240405,183800,923548715,2705,2705,2705,2705,0
20240405,183700,923548715,2705,2705,2705,2705,0
20240405,183600,923548715,2705,2705,2705,2705,0
20240405,183500,923548715,2705,2705,2705,2705,0
20240405,183400,923548715,2705,2705,2705,2705,0
20240405,183300,923548715,2705,2705,2705,2705,0
20240405,183200,923548715,2705,2705,2705,2705,0
20240405,183100,923548715,2705,2705,2705,2705,0
20240405,183000,923548715,2705,2705,2705,2705,0
20240405,182900,923548715,2705,2705,2705,2705,0
20240405,182800,923548715,2705,2705,2705,2705,0
20240405,182700,923548715,2705,2705,2705,2705,0
20240405,182600,923548715,2705,2705,2705,2705,0
20240405,182500,923548715,2705,2705,2705,2705,0
20240405,182400,923548715,2705,2705,2705,2705,0
20240405,182300,923548715,2705,2705,2705,2705,0
20240405,182200,923548715,2705,2705,2705,2705,0
20240405,182100,923548715,2705,2705,2705,2705,0
20240405,182000,923548715,2705,2705,2705,2705,0
20240405,181900,923548715,2705,2705,2705,2705,0
20240405,181800,923548715,2705,2705,2705,2705,0
20240405,181700,923548715,2705,2705,2705,2705,0
20240405,181600,923548715,2705,2705,2705,2705,0
20240405,181500,923548715,2705,2705,2705,2705,0
20240405,181400,923548715,2705,2705,2705,2705,16177
20240405,181300,923548715,2705,2705,2705,2705,0
20240405,181200,923548715,2705,2705,2705,2705,0
20240405,181100,923548715,2705,2705,2705,2705,0
20240405,181000,923548715,2705,2705,2705,2705,0
20240405,180900,923548715,2705,2705,2705,2705,0
20240405,180800,923548715,2705,2705,2705,2705,0
20240405,180700,923548715,2705,2705,2705,2705,0
20240405,180600,923548715,2705,2705,2705,2705,0
20240405,180500,923548715,2705,2705,2705,2705,0
20240405,180400,923548715,2705,2705,2705,2705,0
20240405,180300,923548715,2705,2705,2705,2705,0
20240405,180200,923548715,2705,2705,2705,2705,0
20240405,180100,923548715,2705,2705,2705,2705,0
20240405,180000,923548715,2705,2705,2705,2705,0
20240405,175900,923548715,2705,2705,2705,2705,0
20240405,175800,923548715,2705,2705,2705,2705,0
20240405,175700,923548715,2705,2705,2705,2705,0
20240405,175600,923548715,2705,2705,2705,2705,0
20240405,175500,923548715,2705,2705,2705,2705,0
20240405,175400,923548715,2705,2705,2705,2705,0
20240405,175300,923548715,2705,2705,2705,2705,0
20240405,175200,923548715,2705,2705,2705,2705,0
20240405,175100,923548715,2705,2705,2705,2705,0
20240405,175000,923548715,2705,2705,2705,2705,0
20240405,174900,923548715,2705,2705,2705,2705,0
20240405,174800,923548715,2705,2705,2705,2705,0
20240405,174700,923548715,2705,2705,2705,2705,0
20240405,174600,923548715,2705,2705,2705,2705,0
20240405,174500,923548715,2705,2705,2705,2705,0
20240405,174400,923548715,2705,2705,2705,2705,16177
20240405,174300,923548715,2705,2705,2705,2705,0
20240405,174200,923548715,2705,2705,2705,2705,0
20240405,174100,923548715,2705,2705,2705,2705,0
20240405,174000,923548715,2705,2705,2705,2705,0
20240405,173900,923548715,2705,2705,2705,2705,0
20240405,173800,923548715,2705,2705,2705,2705,0
20240405,173700,923548715,2705,2705,2705,2705,0
20240405,173600,923548715,2705,2705,2705,2705,0
20240405,173500,923548715,2705,2705,2705,2705,0
20240405,173400,923548715,2705,2705,2705,2705,0
20240405,173300,923548715,2705,2705,2705,2705,0
20240405,173200,923548715,2705,2705,2705,2705,0
20240405,173100,923548715,2705,2705,2705,2705,0
20240405,173000,923548715,2705,2705,2705,2705,0
20240405,172900,923548715,2705,2705,2705,2705,0
20240405,172800,923548715,2705,2705,2705,2705,0
20240405,172700,923548715,2705,2705,2705,2705,0
20240405,172600,923548715,2705,2705,2705,2705,0
20240405,172500,923548715,2705,2705,2705,2705,0
20240405,172400,923548715,2705,2705,2705,2705,0
20240405,172300,923548715,2705,2705,2705,2705,0
20240405,172200,923548715,2705,2705,2705,2705,0
20240405,172100,923548715,2705,2705,2705,2705,0
20240405,172000,923548715,2705,2705,2705,2705,0
20240405,171900,923548715,2705,2705,2705,2705,0
20240405,171800,923548715,2705,2705,2705,2705,0
20240405,171700,923548715,2705,2705,2705,2705,0
20240405,171600,923548715,2705,2705,2705,2705,0
20240405,171500,923548715,2705,2705,2705,2705,0
20240405,171400,923548715,2705,2705,2705,2705,16177
20240405,171300,923548715,2705,2705,2705,2705,0
20240405,171200,923548715,2705,2705,2705,2705,0
20240405,171100,923548715,2705,2705,2705,2705,0
20240405,171000,923548715,2705,2705,2705,2705,0
20240405,170900,923548715,2705,2705,2705,2705,0
20240405,170800,923548715,2705,2705,2705,2705,0
20240405,170700,923548715,2705,2705,2705,2705,0
20240405,170600,923548715,2705,2705,2705,2705,0
20240405,170500,923548715,2705,2705,2705,2705,0
20240405,170400,923548715,2705,2705,2705,2705,0
20240405,170300,923548715,2705,2705,2705,2705,0
20240405,170200,923548715,2705,2705,2705,2705,0
20240405,170100,923548715,2705,2705,2705,2705,0
20240405,170000,923548715,2705,2705,2705,2705,0
20240405,165900,923548715,2705,2705,2705,2705,0
20240405,165800,923548715,2705,2705,2705,2705,0
20240405,165700,923548715,2705,2705,2705,2705,0
20240405,165600,923548715,2705,2705,2705,2705,0
20240405,165500,923548715,2705,2705,2705,2705,0
20240405,165400,923548715,2705,2705,2705,2705,0
20240405,165300,923548715,2705,2705,2705,2705,0
20240405,165200,923548715,2705,2705,2705,2705,0
20240405,165100,923548715,2705,2705,2705,2705,0
20240405,165000,923548715,2705,2705,2705,2705,0
20240405,164900,923548715,2705,2705,2705,2705,0
20240405,164800,923548715,2705,2705,2705,2705,0
20240405,164700,923548715,2705,2705,2705,2705,0
20240405,164600,923548715,2705,2705,2705,2705,0
20240405,164500,923548715,2705,2705,2705,2705,0
20240405,164400,923548715,2705,2705,2705,2705,16177
20240405,164300,923548715,2705,2705,2705,2705,0
20240405,164200,923548715,2705,2705,2705,2705,0
20240405,164100,923548715,2705,2705,2705,2705,0
20240405,164000,923548715,2705,2705,2705,2705,0
20240405,163900,923548715,2705,2705,2705,2705,0
20240405,163800,923548715,2705,2705,2705,2705,0
20240405,163700,923548715,2705,2705,2705,2705,0
20240405,163600,923548715,2705,2705,2705,2705,0
20240405,163500,923548715,2705,2705,2705,2705,0
20240405,163400,923548715,2705,2705,2705,2705,0
20240405,163300,923548715,2705,2705,2705,2705,0
20240405,163200,923548715,2705,2705,2705,2705,0
20240405,163100,923548715,2705,2705,2705,2705,0
20240405,163000,923548715,2705,2705,2705,2705,0
20240405,162900,923548715,2705,2705,2705,2705,0
20240405,162800,923548715,2705,2705,2705,2705,0
20240405,162700,923548715,2705,2705,2705,2705,0
20240405,162600,923548715,2705,2705,2705,2705,0
20240405,162500,923548715,2705,2705,2705,2705,0
20240405,162400,923548715,2705,2705,2705,2705,0
20240405,162300,923548715,2705,2705,2705,2705,0
20240405,162200,923548715,2705,2705,2705,2705,0
20240405,162100,923548715,2705,2705,2705,2705,0
20240405,162000,923548715,2705,2705,2705,2705,0
20240405,161900,923548715,2705,2705,2705,2705,0
20240405,161800,923548715,2705,2705,2705,2705,0
20240405,161700,923548715,2705,2705,2705,2705,0
20240405,161600,923548715,2705,2705,2705,2705,0
20240405,161500,923548715,2705,2705,2705,2705,0
20240405,161400,923548715,2705,2705,2705,2705,16177
20240405,161300,923548715,2705,2705,2705,2705,0
20240405,161200,923548715,2705,2705,2705,2705,0
20240405,161100,923548715,2705,2705,2705,2705,0
20240405,161000,923548715,2705,2705,2705,2705,0
20240405,160900,923548715,2705,2705,2705,2705,0
20240405,160800,923548715,2705,2705,2705,2705,0
20240405,160700,923548715,2705,2705,2705,2705,0
20240405,160600,923548715,2705,2705,2705,2705,0
20240405,160500,923548715,2705,2705,2705,2705,0
20240405,160400,923548715,2705,2705,2705,2705,0
20240405,160300,923548715,2705,2705,2705,2705,0
20240405,160200,923548715,2705,2705,2705,2705,0
20240405,160100,923548715,2705,2705,2705,2705,0
20240405,160000,923548715,2705,2705,2705,2705,0
20240405,155900,923548715,2705,2705,2705,2705,0
20240405,155800,923548715,2705,2705,2705,2705,0
20240405,155700,923548715,2705,2705,2705,2705,0
20240405,155600,923548715,2705,2705,2705,2705,0
20240405,155500,923548715,2705,2705,2705,2705,0
20240405,155400,923548715,2705,2705,2705,2705,0
20240405,155300,923548715,2705,2705,2705,2705,0
20240405,155200,923548715,2705,2705,2705,2705,0
20240405,155100,923548715,2705,2705,2705,2705,0
20240405,155000,923548715,2705,2705,2705,2705,0
20240405,154900,923548715,2705,2705,2705,2705,0
20240405,154800,923548715,2705,2705,2705,2705,0
20240405,154700,923548715,2705,2705,2705,2705,0
20240405,154600,923548715,2705,2705,2705,2705,0
20240405,154500,923548715,2705,2705,2705,2705,0
20240405,154400,923548715,2705,2705,2705,2705,16177
20240405,154300,923548715,2705,2705,2705,2705,0
20240405,154200,923548715,2705,2705,2705,2705,0
20240405,154100,923548715,2705,2705,2705,2705,0
20240405,154000,923548715,2705,2705,2705,2705,0
20240405,153900,923548715,2705,2705,2705,2705,0
20240405,153800,923548715,2705,2705,2705,2705,0
20240405,153700,923548715,2705,2705,2705,2705,0
20240405,153600,923548715,2705,2705,2705,2705,0
20240405,153500,923548715,2705,2705,2705,2705,0
20240405,153400,923548715,2705,2705,2705,2705,0
20240405,153300,923548715,2705,2705,2705,2705,0
20240405,153200,923548715,2705,2705,2705,2705,0
20240405,153100,923548715,2705,2705,2705,2705,0
20240405,153000,923548715,2705,2705,2705,2705,16177
20240405,152900,879789930,2715,2715,2715,2715,0
20240405,152800,879789930,2715,2715,2715,2715,0
20240405,152700,879789930,2715,2715,2715,2715,0
20240405,152600,879789930,2715,2715,2715,2715,0
20240405,152500,879789930,2715,2715,2715,2715,0
20240405,152400,879789930,2715,2715,2715,2715,0
20240405,152300,879789930,2715,2715,2715,2715,0
20240405,152200,879789930,2715,2715,2715,2715,0
20240405,152100,879789930,2715,2715,2715,2715,0
20240405,152000,879789930,2715,2715,2715,2715,0
20240405,151900,879789930,2715,2715,2715,2715,91
20240405,151800,879542865,2710,2715,2715,2710,1217
20240405,151700,876239725,2715,2710,2715,2710,349
20240405,151600,875292735,2715,2720,2720,2710,777
20240405,151500,873183045,2720,2715,2720,2715,154
20240405,151400,872764400,2710,2720,2720,2710,18256
20240405,151300,823260960,2720,2720,2720,2715,672
20240405,151200,821433740,2715,2715,2720,2715,313
20240405,151100,820583490,2720,2720,2720,2715,76
20240405,151000,820376850,2720,2715,2720,2715,727
20240405,150900,818399515,2720,2720,2720,2715,35
20240405,150800,818304360,2715,2720,2720,2715,910
20240405,150700,815829240,2720,2715,2720,2715,1454
20240405,150600,811874445,2720,2715,2720,2715,41
20240405,150500,811762995,2715,2715,2720,2715,910
20240405,150400,809287840,2720,2720,2720,2715,318
20240405,150300,808424380,2720,2715,2720,2715,119
20240405,150200,808101200,2720,2720,2720,2715,71
20240405,150100,807908085,2720,2720,2720,2720,1860
20240405,150000,802848885,2720,2720,2720,2720,25
20240405,145900,802780885,2720,2720,2720,2720,217
20240405,145800,802190645,2720,2720,2720,2720,5264
20240405,145700,787872565,2720,2720,2720,2720,225
20240405,145600,787260565,2715,2715,2720,2715,3502
20240405,145500,777752580,2715,2710,2715,2710,298
20240405,145400,776943900,2715,2715,2715,2710,643
20240405,145300,775200785,2715,2715,2715,2710,112
20240405,145200,774897165,2710,2710,2715,2710,128
20240405,145100,774550160,2715,2715,2715,2710,185
20240405,145000,774048510,2710,2715,2715,2710,179
20240405,144900,773563040,2715,2710,2715,2710,686
20240405,144800,771702765,2715,2715,2715,2710,97
20240405,144700,771439765,2710,2710,2715,2710,168
20240405,144600,770984390,2715,2715,2715,2710,532
20240405,144500,769542415,2710,2710,2715,2710,330
20240405,144400,768646985,2710,2715,2715,2710,197
20240405,144300,768112835,2710,2715,2715,2710,2061
20240405,144200,762526720,2710,2715,2715,2710,14520
20240405,144100,723117620,2720,2720,2720,2715,155
20240405,144000,722696145,2715,2715,2720,2715,399
20240405,143900,721612240,2715,2715,2720,2715,493
20240405,143800,720273505,2720,2715,2725,2715,185
20240405,143700,719771180,2715,2720,2725,2715,1143
20240405,143600,716660045,2725,2715,2725,2715,791
20240405,143500,714511260,2725,2725,2725,2715,975
20240405,143400,711857735,2725,2725,2725,2720,34
20240405,143300,711765215,2715,2720,2725,2715,4807
20240405,143200,698690280,2725,2720,2725,2720,1620
20240405,143100,694283875,2725,2720,2725,2720,360
20240405,143000,693303355,2720,2720,2720,2720,81
20240405,142900,693083035,2720,2720,2725,2720,633
20240405,142800,691361270,2720,2720,2725,2720,996
20240405,142700,688652140,2720,2720,2725,2720,273
20240405,142600,687908605,2720,2720,2720,2720,959
20240405,142500,685300125,2720,2720,2720,2720,32
20240405,142400,685213085,2715,2720,2720,2715,263
20240405,142300,684498785,2720,2715,2720,2715,101
20240405,142200,684224070,2720,2720,2720,2720,590
20240405,142100,682619270,2720,2720,2720,2720,66
20240405,142000,682439750,2720,2720,2720,2720,21
20240405,141900,682382630,2720,2720,2720,2720,5
20240405,141800,682369030,2715,2715,2715,2715,5
20240405,141700,682355455,2720,2720,2720,2720,200
20240405,141600,681811455,2715,2715,2715,2715,2
20240405,141500,681806025,2720,2720,2720,2715,3320
20240405,141400,672790625,2720,2720,2720,2720,875
20240405,141300,670410625,2720,2720,2720,2720,1264
20240405,141200,666972545,2720,2720,2720,2720,500
20240405,141100,665612545,2720,2720,2720,2720,13
20240405,141000,665577185,2720,2720,2720,2720,0
20240405,140900,665577185,2720,2720,2720,2720,0
20240405,140800,665577185,2720,2720,2720,2720,653
20240405,140700,663801025,2720,2720,2720,2720,436
20240405,140600,662615105,2720,2720,2720,2720,2038
20240405,140500,657071745,2720,2725,2725,2720,1461
20240405,140400,653097520,2720,2720,2720,2720,3899
20240405,140300,642492240,2720,2720,2720,2720,107
20240405,140200,642201200,2720,2720,2720,2720,307
20240405,140100,641366160,2720,2720,2720,2720,297
20240405,140000,640558320,2720,2715,2720,2715,252
20240405,135900,639873890,2720,2720,2725,2720,175
20240405,135800,639397885,2720,2720,2720,2720,1
20240405,135700,639395165,2720,2720,2720,2720,1
20240405,135600,639392445,2720,2720,2720,2720,0
20240405,135500,639392445,2720,2715,2720,2715,1942
20240405,135400,634119870,2715,2715,2715,2715,58
20240405,135300,633962400,2715,2715,2715,2715,1733
20240405,135200,629257305,2720,2725,2725,2720,46
20240405,135100,629132180,2725,2725,2725,2725,1
20240405,135000,629129455,2725,2725,2725,2725,0
20240405,134900,629129455,2725,2725,2725,2725,2
20240405,134800,629124005,2715,2715,2715,2715,0
20240405,134700,629124005,2715,2720,2720,2715,3000
20240405,134600,620978240,2725,2725,2725,2725,5
20240405,134500,620964615,2725,2725,2725,2725,16
20240405,134400,620921015,2720,2720,2720,2720,20
20240405,134300,620866615,2725,2725,2725,2725,4
20240405,134200,620855715,2725,2725,2725,2725,4
20240405,134100,620844815,2725,2725,2725,2725,0
20240405,134000,620844815,2725,2725,2725,2725,95
20240405,133900,620585940,2725,2725,2725,2725,0
20240405,133800,620585940,2725,2720,2725,2715,1502
20240405,133700,616496815,2725,2725,2725,2725,403
20240405,133600,615398640,2720,2720,2720,2720,1860
20240405,133500,610339440,2720,2720,2720,2720,500
20240405,133400,608979440,2715,2715,2715,2715,1500
20240405,133300,604906940,2720,2720,2720,2720,1
20240405,133200,604904220,2715,2715,2715,2715,0
20240405,133100,604904220,2715,2720,2720,2715,2
20240405,133000,604898785,2720,2720,2720,2720,661
20240405,132900,603100865,2720,2725,2725,2720,246
20240405,132800,602431740,2720,2720,2720,2720,137
20240405,132700,602059100,2725,2725,2725,2725,0
20240405,132600,602059100,2725,2725,2725,2725,0
20240405,132500,602059100,2725,2725,2725,2725,435
20240405,132400,600873725,2715,2715,2715,2715,0
20240405,132300,600873725,2715,2725,2725,2715,1842
20240405,132200,595870170,2725,2725,2725,2725,40
20240405,132100,595761170,2720,2720,2720,2720,2000
20240405,132000,590321170,2725,2725,2725,2725,36
20240405,131900,590223070,2725,2725,2725,2725,20
20240405,131800,590168570,2725,2725,2725,2725,23
20240405,131700,590105895,2720,2720,2720,2720,68
20240405,131600,589920935,2725,2725,2725,2725,5
20240405,131500,589907310,2725,2720,2725,2720,102
20240405,131400,589629685,2725,2725,2725,2725,14
20240405,131300,589591535,2725,2725,2725,2725,2
20240405,131200,589586085,2725,2725,2725,2725,3
20240405,131100,589577910,2720,2720,2720,2720,71
20240405,131000,589384790,2725,2720,2725,2720,385
20240405,130900,588336970,2725,2725,2725,2725,6
20240405,130800,588320620,2725,2720,2725,2720,790
20240405,130700,586169320,2725,2725,2725,2725,0
20240405,130600,586169320,2725,2725,2725,2725,1
20240405,130500,586166595,2725,2725,2725,2725,58
20240405,130400,586008545,2720,2720,2720,2720,41
20240405,130300,585897025,2720,2725,2725,2720,2
20240405,130200,585891580,2725,2725,2725,2725,340
20240405,130100,584965080,2725,2720,2725,2720,1949
20240405,130000,579656545,2720,2720,2720,2720,318
20240405,125900,578791585,2720,2720,2720,2720,20
20240405,125800,578737185,2720,2720,2720,2720,1
20240405,125700,578734465,2720,2720,2720,2720,225
20240405,125600,578122465,2725,2725,2725,2725,10
20240405,125500,578095215,2720,2720,2720,2720,354
20240405,125400,577132335,2720,2720,2720,2720,5
20240405,125300,577118735,2720,2720,2720,2720,404
20240405,125200,576019855,2720,2720,2720,2720,242
20240405,125100,575361615,2720,2715,2720,2715,1001
20240405,125000,572643895,2720,2720,2720,2720,106
20240405,124900,572355575,2720,2720,2720,2720,44
20240405,124800,572235895,2720,2720,2720,2720,546
20240405,124700,570750775,2720,2720,2720,2720,3
20240405,124600,570742615,2715,2715,2715,2715,0
20240405,124500,570742615,2715,2720,2720,2715,34
20240405,124400,570650160,2720,2720,2720,2720,1196
20240405,124300,567397040,2720,2720,2720,2720,0
20240405,124200,567397040,2720,2720,2720,2720,186
20240405,124100,566891120,2720,2720,2720,2720,101
20240405,124000,566616400,2720,2720,2720,2720,16
20240405,123900,566572880,2720,2720,2720,2720,0
20240405,123800,566572880,2720,2720,2720,2720,0
20240405,123700,566572880,2720,2720,2720,2720,1
20240405,123600,566570160,2720,2720,2720,2720,0
20240405,123500,566570160,2720,2720,2720,2720,106
20240405,123400,566281840,2715,2715,2715,2715,3000
20240405,123300,558136840,2720,2720,2720,2720,2
20240405,123200,558131400,2720,2720,2720,2720,0
20240405,123100,558131400,2720,2720,2720,2715,56
20240405,123000,557979295,2720,2720,2720,2715,122
20240405,122900,557647460,2715,2715,2715,2715,1
20240405,122800,557644745,2720,2720,2720,2720,3
20240405,122700,557636585,2725,2725,2725,2725,1
20240405,122600,557633860,2725,2720,2725,2720,3
20240405,122500,557625695,2720,2720,2720,2720,732
20240405,122400,555634655,2720,2720,2720,2720,1
20240405,122300,555631935,2720,2720,2720,2720,102
20240405,122200,555354495,2720,2720,2720,2720,0
20240405,122100,555354495,2720,2720,2720,2720,22
20240405,122000,555294655,2720,2720,2720,2720,48
20240405,121900,555164095,2720,2720,2720,2720,136
20240405,121800,554794175,2725,2725,2725,2725,0
20240405,121700,554794175,2725,2725,2725,2725,50
20240405,121600,554657925,2725,2725,2725,2725,11
20240405,121500,554627950,2725,2720,2725,2720,115
20240405,121400,554314825,2725,2720,2725,2720,437
20240405,121300,553124200,2720,2720,2720,2720,18
20240405,121200,553075240,2720,2720,2720,2720,28
20240405,121100,552999080,2720,2720,2720,2720,54
20240405,121000,552852200,2725,2725,2725,2725,1
20240405,120900,552849475,2720,2720,2720,2720,1
20240405,120800,552846755,2720,2720,2720,2720,400
20240405,120700,551758755,2725,2725,2725,2725,1
20240405,120600,551756030,2720,2725,2725,2720,14
20240405,120500,551717885,2725,2725,2725,2725,0
20240405,120400,551717885,2725,2725,2725,2725,0
20240405,120300,551717885,2725,2725,2725,2725,40
20240405,120200,551608885,2720,2725,2725,2720,172
20240405,120100,551140995,2725,2725,2725,2725,1
20240405,120000,551138270,2725,2725,2725,2725,15
20240405,115900,551097395,2725,2725,2725,2725,100
20240405,115800,550824895,2725,2725,2725,2725,201
20240405,115700,550277170,2725,2725,2725,2725,3
20240405,115600,550268995,2725,2725,2725,2725,1
20240405,115500,550266270,2725,2725,2725,2725,0
20240405,115400,550266270,2725,2725,2725,2725,0
20240405,115300,550266270,2725,2725,2725,2725,0
20240405,115200,550266270,2725,2725,2725,2725,195
20240405,115100,549734895,2720,2720,2720,2720,100
20240405,115000,549462895,2725,2725,2725,2725,0
20240405,114900,549462895,2725,2725,2725,2725,0
20240405,114800,549462895,2725,2725,2725,2725,58
20240405,114700,549304845,2725,2725,2725,2725,0
20240405,114600,549304845,2725,2725,2725,2725,1
20240405,114500,549302120,2715,2715,2715,2715,20
20240405,114400,549247820,2715,2720,2720,2715,350
20240405,114300,548297535,2715,2715,2715,2715,511
20240405,114200,546910170,2715,2715,2715,2715,0
20240405,114100,546910170,2715,2720,2720,2715,1040
20240405,114000,544081375,2720,2720,2720,2720,100
20240405,113900,543809375,2725,2725,2725,2725,3
20240405,113800,543801200,2725,2725,2725,2725,0
20240405,113700,543801200,2725,2725,2725,2725,18
20240405,113600,543752150,2725,2725,2725,2725,0
20240405,113500,543752150,2725,2730,2730,2725,929
20240405,113400,541219480,2730,2730,2730,2725,509
20240405,113300,539829935,2730,2730,2730,2730,1
20240405,113200,539827205,2730,2730,2730,2730,0
20240405,113100,539827205,2730,2725,2730,2725,352
20240405,113000,538867995,2725,2725,2725,2725,0
20240405,112900,538867995,2725,2725,2725,2725,353
20240405,112800,537906070,2715,2720,2720,2715,400
20240405,112700,536819920,2725,2725,2725,2725,19
20240405,112600,536768145,2725,2715,2725,2715,14
20240405,112500,536730035,2725,2725,2725,2725,100
20240405,112400,536457535,2725,2720,2725,2720,152
20240405,112300,536044090,2720,2720,2720,2720,98
20240405,112200,535777530,2725,2720,2725,2720,1009
20240405,112100,533033005,2725,2725,2725,2725,50
20240405,112000,532896755,2725,2725,2725,2725,25
20240405,111900,532828630,2725,2725,2725,2725,1
20240405,111800,532825905,2720,2720,2720,2720,902
20240405,111700,530372465,2720,2725,2725,2720,114
20240405,111600,530062315,2725,2725,2725,2725,4
20240405,111500,530051415,2725,2725,2725,2725,1
20240405,111400,530048690,2725,2720,2725,2720,248
20240405,111300,529373890,2720,2720,2720,2720,111
20240405,111200,529071970,2720,2725,2725,2720,90
20240405,111100,528827165,2725,2725,2725,2725,0
20240405,111000,528827165,2725,2725,2725,2725,39
20240405,110900,528720890,2710,2710,2710,2710,0
20240405,110800,528720890,2710,2715,2715,2710,3000
20240405,110700,520590450,2710,2710,2710,2710,0
20240405,110600,520590450,2710,2715,2715,2710,100
20240405,110500,520319445,2710,2710,2720,2710,2019
20240405,110400,514847660,2710,2720,2720,2710,3083
20240405,110300,506490620,2715,2715,2715,2715,0
20240405,110200,506490620,2715,2720,2720,2715,669
20240405,110100,504671105,2715,2720,2720,2715,2613
20240405,110000,497576805,2710,2720,2720,2710,4352
20240405,105900,485771120,2715,2715,2715,2715,3106
20240405,105800,477338330,2725,2720,2725,2720,540
20240405,105700,475869495,2725,2720,2725,2720,1501
20240405,105600,471786770,2725,2720,2725,2720,212
20240405,105500,471210000,2720,2725,2725,2720,4010
20240405,105400,460302750,2720,2720,2720,2720,0
20240405,105300,460302750,2720,2720,2720,2720,2516
20240405,105200,453459230,2725,2725,2725,2725,27
20240405,105100,453385655,2725,2725,2725,2725,1466
20240405,105000,449390805,2725,2730,2730,2725,3786
20240405,104900,439068420,2730,2730,2730,2730,609
20240405,104800,437405850,2730,2730,2730,2730,3
20240405,104700,437397660,2730,2730,2730,2730,1189
20240405,104600,434151690,2730,2735,2735,2730,4017
20240405,104500,423185230,2735,2735,2735,2730,3389
20240405,104400,413916815,2740,2740,2740,2735,1203
20240405,104300,410626075,2740,2740,2740,2740,13
20240405,104200,410590455,2740,2745,2745,2740,852
20240405,104100,408255970,2745,2745,2745,2740,1103
20240405,104000,405228285,2745,2745,2745,2745,10
20240405,103900,405200835,2745,2740,2745,2740,197
20240405,103800,404661035,2740,2740,2740,2740,362
20240405,103700,403669155,2740,2745,2745,2740,390
20240405,103600,402600250,2745,2745,2745,2740,12
20240405,103500,402567360,2740,2740,2740,2740,3517
20240405,103400,392930780,2745,2745,2745,2745,302
20240405,103300,392101790,2755,2745,2755,2745,167
20240405,103200,391643365,2745,2740,2745,2740,90
20240405,103100,391396665,2745,2750,2750,2745,333
20240405,103000,390482330,2750,2755,2755,2745,13617
20240405,102900,353043590,2755,2755,2755,2755,1232
20240405,102800,349649430,2755,2755,2755,2755,16
20240405,102700,349605350,2750,2755,2755,2750,28
20240405,102600,349528295,2750,2750,2750,2750,0
20240405,102500,349528295,2750,2750,2750,2750,200
20240405,102400,348978295,2750,2750,2750,2750,192
20240405,102300,348450295,2755,2755,2755,2755,120
20240405,102200,348119695,2755,2750,2755,2750,150
20240405,102100,347706695,2750,2755,2755,2750,2084
20240405,102000,341974960,2755,2755,2760,2755,404
20240405,101900,340860000,2755,2755,2760,2755,705
20240405,101800,338917470,2755,2755,2755,2755,1270
20240405,101700,335418620,2755,2755,2760,2755,180
20240405,101600,334922715,2755,2760,2760,2755,142
20240405,101500,334531450,2755,2760,2760,2755,1155
20240405,101400,331346150,2760,2760,2760,2760,4
20240405,101300,331335110,2760,2760,2760,2760,609
20240405,101200,329654270,2760,2760,2760,2760,0
20240405,101100,329654270,2760,2760,2760,2760,147
20240405,101000,329248550,2760,2755,2760,2755,2916
20240405,100900,321214965,2755,2755,2755,2755,2054
20240405,100800,315556195,2760,2760,2760,2755,191
20240405,100700,315029550,2760,2755,2760,2755,656
20240405,100600,313222190,2760,2760,2760,2755,2383
20240405,100500,306649470,2760,2760,2760,2760,2004
20240405,100400,301118430,2760,2760,2760,2760,25
20240405,100300,301049430,2755,2760,2760,2755,786
20240405,100200,298882070,2760,2760,2760,2760,2872
20240405,100100,290955350,2755,2760,2760,2755,607
20240405,100000,289282405,2760,2760,2760,2755,5065
20240405,095900,275303030,2755,2760,2760,2755,128
20240405,095800,274950095,2760,2760,2760,2760,333
20240405,095700,274031015,2760,2760,2760,2760,17
20240405,095600,273984095,2755,2755,2755,2755,5
20240405,095500,273970320,2760,2760,2760,2755,944
20240405,095400,271368095,2760,2760,2760,2750,27
20240405,095300,271293805,2755,2755,2755,2755,58
20240405,095200,271134015,2755,2760,2760,2755,56
20240405,095100,270979580,2750,2750,2760,2745,4643
20240405,095000,258197335,2745,2750,2750,2745,216
20240405,094900,257603415,2750,2750,2750,2750,628
20240405,094800,255876415,2750,2755,2755,2750,285
20240405,094700,255092565,2755,2750,2755,2750,2344
20240405,094600,248646205,2750,2745,2750,2745,32
20240405,094500,248558250,2750,2750,2750,2745,1084
20240405,094400,245582410,2750,2750,2750,2750,53
20240405,094300,245436660,2750,2750,2750,2745,110
20240405,094200,245134165,2750,2750,2750,2745,1528
20240405,094100,240932200,2750,2745,2750,2745,124
20240405,094000,240591700,2750,2745,2750,2745,296
20240405,093900,239779175,2745,2750,2750,2745,2274
20240405,093800,233534505,2745,2750,2750,2745,9
20240405,093700,233509770,2745,2745,2750,2745,1223
20240405,093600,230152385,2745,2745,2745,2745,66
20240405,093500,229971215,2745,2745,2745,2745,1272
20240405,093400,226479575,2745,2740,2745,2740,129
20240405,093300,226125865,2740,2740,2740,2740,425
20240405,093200,224961365,2740,2740,2740,2740,0
20240405,093100,224961365,2740,2745,2745,2740,663
20240405,093000,223144690,2745,2745,2745,2745,111
20240405,092900,222839995,2740,2745,2745,2740,32
20240405,092800,222752205,2740,2740,2740,2740,1758
20240405,092700,217935285,2740,2735,2740,2735,301
20240405,092600,217111045,2735,2735,2740,2735,9
20240405,092500,217086425,2735,2740,2745,2735,4134
20240405,092400,205761785,2745,2740,2745,2740,1328
20240405,092300,202122225,2740,2750,2750,2740,3678
20240405,092200,192044035,2750,2745,2760,2745,1723
20240405,092100,187313025,2745,2750,2760,2745,2089
20240405,092000,181562405,2745,2745,2755,2740,2473
20240405,091900,174773885,2745,2735,2750,2735,4246
20240405,091800,163145315,2735,2730,2735,2730,712
20240405,091700,161198005,2720,2735,2735,2720,4968
20240405,091600,147663160,2735,2725,2735,2725,2158
20240405,091500,141771760,2730,2725,2730,2720,346
20240405,091400,140827690,2730,2720,2730,2720,585
20240405,091300,139236480,2720,2715,2730,2705,3011
20240405,091200,131040875,2715,2705,2715,2705,4178
20240405,091100,119727410,2705,2705,2705,2700,417
20240405,091000,118600225,2705,2705,2705,2700,153
20240405,090900,118186610,2705,2700,2705,2700,625
20240405,090800,116498520,2705,2710,2710,2690,2753
20240405,090700,109074030,2705,2710,2710,2705,1510
20240405,090600,104982930,2710,2695,2710,2695,4925
20240405,090500,91665275,2695,2700,2705,2695,2899
20240405,090400,83838155,2705,2690,2705,2690,2992
20240405,090300,75773985,2695,2695,2695,2685,3315
20240405,090200,66861335,2695,2680,2695,2680,3254
20240405,090100,58134605,2695,2710,2710,2680,9539
20240405,090000,32525975,2715,2690,2715,2690,12090