stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,200100,2852216200,2805,2805,2805,2805,10643
20240405,200000,2852216200,2805,2805,2805,2805,0
20240405,195900,2852216200,2805,2805,2805,2805,0
20240405,195800,2852216200,2805,2805,2805,2805,0
20240405,195700,2852216200,2805,2805,2805,2805,0
20240405,195600,2852216200,2805,2805,2805,2805,0
20240405,195500,2852216200,2805,2805,2805,2805,0
20240405,195400,2852216200,2805,2805,2805,2805,0
20240405,195300,2852216200,2805,2805,2805,2805,0
20240405,195200,2852216200,2805,2805,2805,2805,0
20240405,195100,2852216200,2805,2805,2805,2805,0
20240405,195000,2852216200,2805,2805,2805,2805,0
20240405,194900,2852216200,2805,2805,2805,2805,0
20240405,194800,2852216200,2805,2805,2805,2805,0
20240405,194700,2852216200,2805,2805,2805,2805,0
20240405,194600,2852216200,2805,2805,2805,2805,0
20240405,194500,2852216200,2805,2805,2805,2805,0
20240405,194400,2852216200,2805,2805,2805,2805,0
20240405,194300,2852216200,2805,2805,2805,2805,0
20240405,194200,2852216200,2805,2805,2805,2805,0
20240405,194100,2852216200,2805,2805,2805,2805,0
20240405,194000,2852216200,2805,2805,2805,2805,0
20240405,193900,2852216200,2805,2805,2805,2805,0
20240405,193800,2852216200,2805,2805,2805,2805,0
20240405,193700,2852216200,2805,2805,2805,2805,0
20240405,193600,2852216200,2805,2805,2805,2805,0
20240405,193500,2852216200,2805,2805,2805,2805,0
20240405,193400,2852216200,2805,2805,2805,2805,0
20240405,193300,2852216200,2805,2805,2805,2805,0
20240405,193200,2852216200,2805,2805,2805,2805,0
20240405,193100,2852216200,2805,2805,2805,2805,10643
20240405,193000,2852216200,2805,2805,2805,2805,0
20240405,192900,2852216200,2805,2805,2805,2805,0
20240405,192800,2852216200,2805,2805,2805,2805,0
20240405,192700,2852216200,2805,2805,2805,2805,0
20240405,192600,2852216200,2805,2805,2805,2805,0
20240405,192500,2852216200,2805,2805,2805,2805,0
20240405,192400,2852216200,2805,2805,2805,2805,0
20240405,192300,2852216200,2805,2805,2805,2805,0
20240405,192200,2852216200,2805,2805,2805,2805,0
20240405,192100,2852216200,2805,2805,2805,2805,0
20240405,192000,2852216200,2805,2805,2805,2805,0
20240405,191900,2852216200,2805,2805,2805,2805,0
20240405,191800,2852216200,2805,2805,2805,2805,0
20240405,191700,2852216200,2805,2805,2805,2805,0
20240405,191600,2852216200,2805,2805,2805,2805,0
20240405,191500,2852216200,2805,2805,2805,2805,0
20240405,191400,2852216200,2805,2805,2805,2805,0
20240405,191300,2852216200,2805,2805,2805,2805,0
20240405,191200,2852216200,2805,2805,2805,2805,0
20240405,191100,2852216200,2805,2805,2805,2805,0
20240405,191000,2852216200,2805,2805,2805,2805,0
20240405,190900,2852216200,2805,2805,2805,2805,0
20240405,190800,2852216200,2805,2805,2805,2805,0
20240405,190700,2852216200,2805,2805,2805,2805,0
20240405,190600,2852216200,2805,2805,2805,2805,0
20240405,190500,2852216200,2805,2805,2805,2805,0
20240405,190400,2852216200,2805,2805,2805,2805,0
20240405,190300,2852216200,2805,2805,2805,2805,0
20240405,190200,2852216200,2805,2805,2805,2805,0
20240405,190100,2852216200,2805,2805,2805,2805,10643
20240405,190000,2852216200,2805,2805,2805,2805,0
20240405,185900,2852216200,2805,2805,2805,2805,0
20240405,185800,2852216200,2805,2805,2805,2805,0
20240405,185700,2852216200,2805,2805,2805,2805,0
20240405,185600,2852216200,2805,2805,2805,2805,0
20240405,185500,2852216200,2805,2805,2805,2805,0
20240405,185400,2852216200,2805,2805,2805,2805,0
20240405,185300,2852216200,2805,2805,2805,2805,0
20240405,185200,2852216200,2805,2805,2805,2805,0
20240405,185100,2852216200,2805,2805,2805,2805,0
20240405,185000,2852216200,2805,2805,2805,2805,0
20240405,184900,2852216200,2805,2805,2805,2805,0
20240405,184800,2852216200,2805,2805,2805,2805,0
20240405,184700,2852216200,2805,2805,2805,2805,0
20240405,184600,2852216200,2805,2805,2805,2805,0
20240405,184500,2852216200,2805,2805,2805,2805,0
20240405,184400,2852216200,2805,2805,2805,2805,0
20240405,184300,2852216200,2805,2805,2805,2805,0
20240405,184200,2852216200,2805,2805,2805,2805,0
20240405,184100,2852216200,2805,2805,2805,2805,0
20240405,184000,2852216200,2805,2805,2805,2805,0
20240405,183900,2852216200,2805,2805,2805,2805,0
20240405,183800,2852216200,2805,2805,2805,2805,0
20240405,183700,2852216200,2805,2805,2805,2805,0
20240405,183600,2852216200,2805,2805,2805,2805,0
20240405,183500,2852216200,2805,2805,2805,2805,0
20240405,183400,2852216200,2805,2805,2805,2805,0
20240405,183300,2852216200,2805,2805,2805,2805,0
20240405,183200,2852216200,2805,2805,2805,2805,0
20240405,183100,2852216200,2805,2805,2805,2805,10643
20240405,183000,2852216200,2805,2805,2805,2805,0
20240405,182900,2852216200,2805,2805,2805,2805,0
20240405,182800,2852216200,2805,2805,2805,2805,0
20240405,182700,2852216200,2805,2805,2805,2805,0
20240405,182600,2852216200,2805,2805,2805,2805,0
20240405,182500,2852216200,2805,2805,2805,2805,0
20240405,182400,2852216200,2805,2805,2805,2805,0
20240405,182300,2852216200,2805,2805,2805,2805,0
20240405,182200,2852216200,2805,2805,2805,2805,0
20240405,182100,2852216200,2805,2805,2805,2805,0
20240405,182000,2852216200,2805,2805,2805,2805,0
20240405,181900,2852216200,2805,2805,2805,2805,0
20240405,181800,2852216200,2805,2805,2805,2805,0
20240405,181700,2852216200,2805,2805,2805,2805,0
20240405,181600,2852216200,2805,2805,2805,2805,0
20240405,181500,2852216200,2805,2805,2805,2805,0
20240405,181400,2852216200,2805,2805,2805,2805,0
20240405,181300,2852216200,2805,2805,2805,2805,0
20240405,181200,2852216200,2805,2805,2805,2805,0
20240405,181100,2852216200,2805,2805,2805,2805,0
20240405,181000,2852216200,2805,2805,2805,2805,0
20240405,180900,2852216200,2805,2805,2805,2805,0
20240405,180800,2852216200,2805,2805,2805,2805,0
20240405,180700,2852216200,2805,2805,2805,2805,0
20240405,180600,2852216200,2805,2805,2805,2805,0
20240405,180500,2852216200,2805,2805,2805,2805,0
20240405,180400,2852216200,2805,2805,2805,2805,0
20240405,180300,2852216200,2805,2805,2805,2805,0
20240405,180200,2852216200,2805,2805,2805,2805,0
20240405,180100,2852216200,2805,2805,2805,2805,10643
20240405,180000,2852216200,2805,2805,2805,2805,0
20240405,175900,2852216200,2805,2805,2805,2805,0
20240405,175800,2852216200,2805,2805,2805,2805,0
20240405,175700,2852216200,2805,2805,2805,2805,0
20240405,175600,2852216200,2805,2805,2805,2805,0
20240405,175500,2852216200,2805,2805,2805,2805,0
20240405,175400,2852216200,2805,2805,2805,2805,0
20240405,175300,2852216200,2805,2805,2805,2805,0
20240405,175200,2852216200,2805,2805,2805,2805,0
20240405,175100,2852216200,2805,2805,2805,2805,0
20240405,175000,2852216200,2805,2805,2805,2805,0
20240405,174900,2852216200,2805,2805,2805,2805,0
20240405,174800,2852216200,2805,2805,2805,2805,0
20240405,174700,2852216200,2805,2805,2805,2805,0
20240405,174600,2852216200,2805,2805,2805,2805,0
20240405,174500,2852216200,2805,2805,2805,2805,0
20240405,174400,2852216200,2805,2805,2805,2805,0
20240405,174300,2852216200,2805,2805,2805,2805,0
20240405,174200,2852216200,2805,2805,2805,2805,0
20240405,174100,2852216200,2805,2805,2805,2805,0
20240405,174000,2852216200,2805,2805,2805,2805,0
20240405,173900,2852216200,2805,2805,2805,2805,0
20240405,173800,2852216200,2805,2805,2805,2805,0
20240405,173700,2852216200,2805,2805,2805,2805,0
20240405,173600,2852216200,2805,2805,2805,2805,0
20240405,173500,2852216200,2805,2805,2805,2805,0
20240405,173400,2852216200,2805,2805,2805,2805,0
20240405,173300,2852216200,2805,2805,2805,2805,0
20240405,173200,2852216200,2805,2805,2805,2805,0
20240405,173100,2852216200,2805,2805,2805,2805,10643
20240405,173000,2852216200,2805,2805,2805,2805,0
20240405,172900,2852216200,2805,2805,2805,2805,0
20240405,172800,2852216200,2805,2805,2805,2805,0
20240405,172700,2852216200,2805,2805,2805,2805,0
20240405,172600,2852216200,2805,2805,2805,2805,0
20240405,172500,2852216200,2805,2805,2805,2805,0
20240405,172400,2852216200,2805,2805,2805,2805,0
20240405,172300,2852216200,2805,2805,2805,2805,0
20240405,172200,2852216200,2805,2805,2805,2805,0
20240405,172100,2852216200,2805,2805,2805,2805,0
20240405,172000,2852216200,2805,2805,2805,2805,0
20240405,171900,2852216200,2805,2805,2805,2805,0
20240405,171800,2852216200,2805,2805,2805,2805,0
20240405,171700,2852216200,2805,2805,2805,2805,0
20240405,171600,2852216200,2805,2805,2805,2805,0
20240405,171500,2852216200,2805,2805,2805,2805,0
20240405,171400,2852216200,2805,2805,2805,2805,0
20240405,171300,2852216200,2805,2805,2805,2805,0
20240405,171200,2852216200,2805,2805,2805,2805,0
20240405,171100,2852216200,2805,2805,2805,2805,0
20240405,171000,2852216200,2805,2805,2805,2805,0
20240405,170900,2852216200,2805,2805,2805,2805,0
20240405,170800,2852216200,2805,2805,2805,2805,0
20240405,170700,2852216200,2805,2805,2805,2805,0
20240405,170600,2852216200,2805,2805,2805,2805,0
20240405,170500,2852216200,2805,2805,2805,2805,0
20240405,170400,2852216200,2805,2805,2805,2805,0
20240405,170300,2852216200,2805,2805,2805,2805,0
20240405,170200,2852216200,2805,2805,2805,2805,0
20240405,170100,2852216200,2805,2805,2805,2805,10643
20240405,170000,2852216200,2805,2805,2805,2805,0
20240405,165900,2852216200,2805,2805,2805,2805,0
20240405,165800,2852216200,2805,2805,2805,2805,0
20240405,165700,2852216200,2805,2805,2805,2805,0
20240405,165600,2852216200,2805,2805,2805,2805,0
20240405,165500,2852216200,2805,2805,2805,2805,0
20240405,165400,2852216200,2805,2805,2805,2805,0
20240405,165300,2852216200,2805,2805,2805,2805,0
20240405,165200,2852216200,2805,2805,2805,2805,0
20240405,165100,2852216200,2805,2805,2805,2805,0
20240405,165000,2852216200,2805,2805,2805,2805,0
20240405,164900,2852216200,2805,2805,2805,2805,0
20240405,164800,2852216200,2805,2805,2805,2805,0
20240405,164700,2852216200,2805,2805,2805,2805,0
20240405,164600,2852216200,2805,2805,2805,2805,0
20240405,164500,2852216200,2805,2805,2805,2805,0
20240405,164400,2852216200,2805,2805,2805,2805,0
20240405,164300,2852216200,2805,2805,2805,2805,0
20240405,164200,2852216200,2805,2805,2805,2805,0
20240405,164100,2852216200,2805,2805,2805,2805,0
20240405,164000,2852216200,2805,2805,2805,2805,0
20240405,163900,2852216200,2805,2805,2805,2805,0
20240405,163800,2852216200,2805,2805,2805,2805,0
20240405,163700,2852216200,2805,2805,2805,2805,0
20240405,163600,2852216200,2805,2805,2805,2805,0
20240405,163500,2852216200,2805,2805,2805,2805,0
20240405,163400,2852216200,2805,2805,2805,2805,0
20240405,163300,2852216200,2805,2805,2805,2805,0
20240405,163200,2852216200,2805,2805,2805,2805,0
20240405,163100,2852216200,2805,2805,2805,2805,10643
20240405,163000,2852216200,2805,2805,2805,2805,0
20240405,162900,2852216200,2805,2805,2805,2805,0
20240405,162800,2852216200,2805,2805,2805,2805,0
20240405,162700,2852216200,2805,2805,2805,2805,0
20240405,162600,2852216200,2805,2805,2805,2805,0
20240405,162500,2852216200,2805,2805,2805,2805,0
20240405,162400,2852216200,2805,2805,2805,2805,0
20240405,162300,2852216200,2805,2805,2805,2805,0
20240405,162200,2852216200,2805,2805,2805,2805,0
20240405,162100,2852216200,2805,2805,2805,2805,0
20240405,162000,2852216200,2805,2805,2805,2805,0
20240405,161900,2852216200,2805,2805,2805,2805,0
20240405,161800,2852216200,2805,2805,2805,2805,0
20240405,161700,2852216200,2805,2805,2805,2805,0
20240405,161600,2852216200,2805,2805,2805,2805,0
20240405,161500,2852216200,2805,2805,2805,2805,0
20240405,161400,2852216200,2805,2805,2805,2805,0
20240405,161300,2852216200,2805,2805,2805,2805,0
20240405,161200,2852216200,2805,2805,2805,2805,0
20240405,161100,2852216200,2805,2805,2805,2805,0
20240405,161000,2852216200,2805,2805,2805,2805,0
20240405,160900,2852216200,2805,2805,2805,2805,0
20240405,160800,2852216200,2805,2805,2805,2805,0
20240405,160700,2852216200,2805,2805,2805,2805,0
20240405,160600,2852216200,2805,2805,2805,2805,0
20240405,160500,2852216200,2805,2805,2805,2805,0
20240405,160400,2852216200,2805,2805,2805,2805,0
20240405,160300,2852216200,2805,2805,2805,2805,0
20240405,160200,2852216200,2805,2805,2805,2805,0
20240405,160100,2852216200,2805,2805,2805,2805,10643
20240405,160000,2852216200,2805,2805,2805,2805,0
20240405,155900,2852216200,2805,2805,2805,2805,0
20240405,155800,2852216200,2805,2805,2805,2805,0
20240405,155700,2852216200,2805,2805,2805,2805,0
20240405,155600,2852216200,2805,2805,2805,2805,0
20240405,155500,2852216200,2805,2805,2805,2805,0
20240405,155400,2852216200,2805,2805,2805,2805,0
20240405,155300,2852216200,2805,2805,2805,2805,0
20240405,155200,2852216200,2805,2805,2805,2805,0
20240405,155100,2852216200,2805,2805,2805,2805,0
20240405,155000,2852216200,2805,2805,2805,2805,0
20240405,154900,2852216200,2805,2805,2805,2805,0
20240405,154800,2852216200,2805,2805,2805,2805,0
20240405,154700,2852216200,2805,2805,2805,2805,0
20240405,154600,2852216200,2805,2805,2805,2805,0
20240405,154500,2852216200,2805,2805,2805,2805,0
20240405,154400,2852216200,2805,2805,2805,2805,0
20240405,154300,2852216200,2805,2805,2805,2805,0
20240405,154200,2852216200,2805,2805,2805,2805,0
20240405,154100,2852216200,2805,2805,2805,2805,0
20240405,154000,2852216200,2805,2805,2805,2805,0
20240405,153900,2852216200,2805,2805,2805,2805,0
20240405,153800,2852216200,2805,2805,2805,2805,0
20240405,153700,2852216200,2805,2805,2805,2805,0
20240405,153600,2852216200,2805,2805,2805,2805,0
20240405,153500,2852216200,2805,2805,2805,2805,0
20240405,153400,2852216200,2805,2805,2805,2805,0
20240405,153300,2852216200,2805,2805,2805,2805,0
20240405,153200,2852216200,2805,2805,2805,2805,0
20240405,153100,2852216200,2805,2805,2805,2805,10643
20240405,153000,2852216200,2805,2805,2805,2805,10643
20240405,152900,2822362585,2800,2800,2800,2800,0
20240405,152800,2822362585,2800,2800,2800,2800,0
20240405,152700,2822362585,2800,2800,2800,2800,0
20240405,152600,2822362585,2800,2800,2800,2800,0
20240405,152500,2822362585,2800,2800,2800,2800,0
20240405,152400,2822362585,2800,2800,2800,2800,0
20240405,152300,2822362585,2800,2800,2800,2800,0
20240405,152200,2822362585,2800,2800,2800,2800,0
20240405,152100,2822362585,2800,2800,2800,2800,0
20240405,152000,2822362585,2800,2800,2800,2800,0
20240405,151900,2822362585,2800,2815,2840,2775,9664
20240405,151800,2795402600,2815,2790,2815,2780,8354
20240405,151700,2772062955,2795,2820,2820,2795,23725
20240405,151600,2705477680,2820,2825,2825,2820,2649
20240405,151500,2698001145,2820,2825,2825,2820,3752
20240405,151400,2687415610,2820,2820,2825,2820,405
20240405,151300,2686273310,2825,2825,2825,2815,3280
20240405,151200,2677026255,2820,2830,2830,2820,1110
20240405,151100,2673886840,2830,2810,2835,2810,1359
20240405,151000,2670054300,2815,2835,2855,2815,3288
20240405,150900,2660737965,2840,2840,2860,2835,504
20240405,150800,2659304880,2835,2865,2865,2835,892
20240405,150700,2656765980,2865,2840,2870,2840,4058
20240405,150600,2645130130,2835,2870,2870,2835,1109
20240405,150500,2641971970,2860,2855,2870,2850,3788
20240405,150400,2631154555,2860,2835,2860,2835,5571
20240405,150300,2615315080,2835,2830,2840,2825,326
20240405,150200,2614391925,2830,2840,2840,2825,644
20240405,150100,2612568400,2840,2830,2840,2825,2941
20240405,150000,2604233200,2830,2830,2830,2810,142
20240405,145900,2603832475,2830,2825,2840,2825,397
20240405,145800,2602709155,2830,2810,2835,2810,5186
20240405,145700,2588109645,2815,2815,2815,2805,1597
20240405,145600,2583629925,2820,2825,2825,2805,1541
20240405,145500,2579295715,2825,2820,2825,2820,451
20240405,145400,2578023830,2825,2820,2825,2820,301
20240405,145300,2577174995,2825,2820,2825,2820,168
20240405,145200,2576700895,2825,2825,2825,2820,473
20240405,145100,2575365805,2840,2840,2840,2825,1925
20240405,145000,2569916225,2850,2825,2860,2825,2560
20240405,144900,2562649970,2825,2810,2825,2810,2005
20240405,144800,2556999165,2810,2815,2815,2805,13
20240405,144700,2556962675,2810,2805,2815,2805,988
20240405,144600,2554189380,2805,2805,2805,2805,114
20240405,144500,2553869610,2810,2800,2820,2800,214
20240405,144400,2553269755,2820,2820,2820,2810,728
20240405,144300,2551220355,2815,2815,2820,2815,122
20240405,144200,2550876335,2815,2815,2830,2815,380
20240405,144100,2549806615,2815,2820,2830,2815,1202
20240405,144000,2546413785,2815,2825,2830,2815,513
20240405,143900,2544966080,2830,2805,2830,2795,2342
20240405,143800,2538369085,2810,2800,2810,2800,5576
20240405,143700,2522753710,2800,2805,2805,2795,33
20240405,143600,2522661190,2805,2795,2805,2785,3609
20240405,143500,2512599600,2800,2780,2800,2780,942
20240405,143400,2509975650,2790,2785,2790,2775,2207
20240405,143300,2503848585,2775,2790,2795,2775,8300
20240405,143200,2480773540,2790,2785,2790,2775,4481
20240405,143100,2468317595,2785,2785,2785,2780,1532
20240405,143000,2464051475,2785,2785,2790,2785,1725
20240405,142900,2459247175,2785,2790,2790,2785,1337
20240405,142800,2455520975,2790,2790,2795,2790,61
20240405,142700,2455350780,2785,2785,2800,2785,1849
20240405,142600,2450186545,2785,2785,2785,2780,223
20240405,142500,2449565495,2790,2790,2790,2790,0
20240405,142400,2449565495,2790,2790,2790,2785,362
20240405,142300,2448557125,2790,2790,2790,2790,57
20240405,142200,2448398095,2790,2790,2790,2790,114
20240405,142100,2448080035,2790,2790,2790,2780,2004
20240405,142000,2442508750,2790,2780,2790,2775,479
20240405,141900,2441178995,2790,2780,2790,2775,1248
20240405,141800,2437715100,2800,2790,2800,2775,12704
20240405,141700,2402389110,2800,2800,2800,2795,1486
20240405,141600,2398231685,2790,2795,2800,2790,102
20240405,141500,2397946590,2795,2790,2795,2785,4708
20240405,141400,2384832735,2790,2790,2800,2790,206
20240405,141300,2384257980,2795,2795,2795,2790,1298
20240405,141200,2380633225,2800,2800,2800,2800,303
20240405,141100,2379784825,2800,2805,2805,2800,528
20240405,141000,2378305470,2805,2805,2805,2800,321
20240405,140900,2377405610,2810,2800,2810,2800,709
20240405,140800,2375415830,2805,2810,2815,2800,1279
20240405,140700,2371822760,2810,2815,2820,2810,905
20240405,140600,2369278170,2810,2805,2810,2805,754
20240405,140500,2367160840,2800,2825,2830,2800,393
20240405,140400,2366050820,2830,2820,2830,2805,1855
20240405,140300,2360829675,2810,2800,2815,2800,2096
20240405,140200,2354942180,2805,2805,2805,2805,103
20240405,140100,2354653265,2800,2795,2800,2790,1067
20240405,140000,2351673535,2800,2795,2805,2795,516
20240405,135900,2350227665,2795,2795,2795,2795,100
20240405,135800,2349948165,2810,2795,2810,2795,5422
20240405,135700,2334737650,2795,2800,2800,2785,2773
20240405,135600,2326982755,2805,2800,2805,2800,457
20240405,135500,2325703145,2800,2795,2800,2790,627
20240405,135400,2323949095,2780,2780,2780,2780,0
20240405,135300,2323949095,2780,2800,2800,2780,2070
20240405,135200,2318168465,2800,2800,2805,2800,241
20240405,135100,2317493660,2800,2805,2805,2800,101
20240405,135000,2317210855,2800,2815,2815,2800,1312
20240405,134900,2313530535,2820,2820,2820,2820,400
20240405,134800,2312402535,2820,2815,2820,2815,558
20240405,134700,2310830760,2815,2820,2820,2815,563
20240405,134600,2309245415,2820,2830,2830,2820,1745
20240405,134500,2304323430,2820,2815,2830,2815,1804
20240405,134400,2299238280,2830,2825,2830,2815,455
20240405,134300,2297957425,2830,2835,2840,2815,118
20240405,134200,2297624175,2840,2815,2840,2810,5350
20240405,134100,2282556255,2815,2800,2815,2795,4373
20240405,134000,2270269115,2800,2800,2800,2800,113
20240405,133900,2269952715,2800,2795,2800,2790,129
20240405,133800,2269591545,2795,2800,2800,2790,462
20240405,133700,2268299760,2800,2800,2800,2795,213
20240405,133600,2267703375,2805,2795,2805,2795,5
20240405,133500,2267689380,2800,2800,2800,2800,2
20240405,133400,2267683780,2795,2800,2805,2795,344
20240405,133300,2266721850,2805,2805,2805,2805,0
20240405,133200,2266721850,2805,2800,2805,2795,114
20240405,133100,2266402825,2805,2795,2805,2795,243
20240405,133000,2265722425,2800,2800,2800,2795,119
20240405,132900,2265389450,2800,2795,2800,2790,581
20240405,132800,2263767095,2800,2800,2800,2795,769
20240405,132700,2261613985,2800,2800,2800,2800,751
20240405,132600,2259511185,2775,2795,2795,2775,2701
20240405,132500,2252005820,2795,2800,2805,2790,3002
20240405,132400,2243629160,2805,2805,2805,2800,1481
20240405,132300,2239481525,2805,2805,2805,2805,261
20240405,132200,2238749420,2810,2820,2820,2810,2809
20240405,132100,2230846625,2815,2820,2820,2815,86
20240405,132000,2230604480,2820,2820,2825,2820,1222
20240405,131900,2227158250,2820,2820,2835,2820,301
20240405,131800,2226309415,2820,2825,2825,2820,7216
20240405,131700,2205941725,2820,2825,2825,2820,17
20240405,131600,2205893705,2825,2825,2825,2825,151
20240405,131500,2205467130,2830,2830,2830,2825,1332
20240405,131400,2201703655,2835,2830,2835,2830,1652
20240405,131300,2197026740,2830,2835,2835,2830,2
20240405,131200,2197021075,2835,2830,2835,2830,561
20240405,131100,2195432360,2830,2825,2830,2825,385
20240405,131000,2194344715,2820,2830,2830,2820,498
20240405,130900,2192940110,2830,2825,2830,2820,1506
20240405,130800,2188692890,2825,2825,2825,2820,203
20240405,130700,2188119915,2830,2810,2830,2810,687
20240405,130600,2186181655,2815,2830,2840,2815,3003
20240405,130500,2177705480,2840,2870,2870,2825,984
20240405,130400,2174897890,2825,2835,2870,2825,2384
20240405,130300,2168118950,2840,2865,2880,2840,2281
20240405,130200,2161587000,2860,2840,2860,2835,1414
20240405,130100,2157565535,2835,2850,2860,2835,1409
20240405,130000,2153546860,2850,2840,2850,2830,212
20240405,125900,2152945280,2835,2855,2860,2835,37
20240405,125800,2152840095,2860,2860,2865,2850,11
20240405,125700,2152808635,2865,2815,2865,2810,1122
20240405,125600,2149612785,2815,2820,2820,2815,2373
20240405,125500,2142925790,2815,2840,2855,2815,1879
20240405,125400,2137581055,2840,2815,2840,2815,2282
20240405,125300,2131120175,2820,2820,2840,2820,1732
20240405,125200,2126216925,2820,2825,2825,2820,216
20240405,125100,2125607205,2815,2830,2835,2815,353
20240405,125000,2124609855,2830,2845,2855,2830,1975
20240405,124900,2118990380,2840,2805,2840,2800,5353
20240405,124800,2103903810,2800,2800,2810,2800,297
20240405,124700,2103072190,2805,2795,2805,2795,2594
20240405,124600,2095816960,2795,2780,2795,2775,5470
20240405,124500,2080569415,2775,2785,2785,2775,4467
20240405,124400,2068165050,2785,2780,2785,2775,108
20240405,124300,2067864865,2775,2785,2785,2775,118
20240405,124200,2067536820,2780,2790,2795,2780,1247
20240405,124100,2064064315,2780,2790,2795,2780,3164
20240405,124000,2055248325,2795,2810,2820,2790,3925
20240405,123900,2044261370,2810,2800,2815,2795,5700
20240405,123800,2028271655,2800,2780,2800,2780,1718
20240405,123700,2023470255,2790,2775,2790,2770,1616
20240405,123600,2018973455,2765,2765,2770,2765,124
20240405,123500,2018630500,2760,2780,2790,2730,13638
20240405,123400,1981038745,2760,2800,2800,2760,8018
20240405,123300,1958712475,2795,2795,2800,2795,15
20240405,123200,1958670500,2800,2800,2805,2800,471
20240405,123100,1957351695,2800,2795,2800,2790,2119
20240405,123000,1951435900,2800,2795,2800,2795,602
20240405,122900,1949750800,2805,2805,2805,2800,31
20240405,122800,1949663950,2805,2805,2805,2805,11
20240405,122700,1949633095,2805,2800,2805,2790,1694
20240405,122600,1944904340,2805,2805,2805,2805,10
20240405,122500,1944876290,2785,2805,2805,2785,3755
20240405,122400,1934387775,2800,2800,2800,2795,3228
20240405,122300,1925357960,2810,2810,2810,2810,51
20240405,122200,1925214650,2800,2810,2810,2800,244
20240405,122100,1924531440,2810,2795,2810,2795,354
20240405,122000,1923538975,2800,2795,2800,2795,799
20240405,121900,1921305270,2795,2805,2810,2795,1085
20240405,121800,1918261930,2805,2820,2820,2790,505
20240405,121700,1916851085,2810,2835,2835,2810,2243
20240405,121600,1910544900,2835,2835,2835,2815,382
20240405,121500,1909467720,2835,2835,2835,2835,1
20240405,121400,1909464885,2820,2835,2835,2820,1626
20240405,121300,1904871625,2835,2845,2845,2835,256
20240405,121200,1904144830,2865,2850,2865,2845,803
20240405,121100,1901860100,2850,2870,2870,2850,9195
20240405,121000,1875554665,2875,2870,2875,2870,1262
20240405,120900,1871931050,2880,2875,2880,2875,809
20240405,120800,1869605165,2880,2880,2885,2875,492
20240405,120700,1868189100,2870,2860,2880,2860,2000
20240405,120600,1862453680,2860,2870,2870,2860,1465
20240405,120500,1858252760,2870,2850,2875,2850,1923
20240405,120400,1852743055,2850,2830,2850,2830,678
20240405,120300,1850812730,2840,2840,2840,2840,0
20240405,120200,1850812730,2840,2840,2840,2790,2026
20240405,120100,1845118110,2840,2855,2865,2840,2039
20240405,120000,1839303100,2860,2900,2900,2860,5905
20240405,115900,1822303635,2905,2870,2905,2870,4108
20240405,115800,1810440350,2885,2850,2885,2850,13574
20240405,115700,1771505385,2850,2845,2850,2845,1685
20240405,115600,1766707700,2840,2815,2845,2815,3527
20240405,115500,1756739245,2815,2790,2820,2790,7184
20240405,115400,1736545245,2790,2795,2795,2790,502
20240405,115300,1735144155,2790,2795,2805,2790,1641
20240405,115200,1730546950,2795,2790,2795,2785,941
20240405,115100,1727921725,2790,2795,2805,2790,3177
20240405,115000,1719028225,2790,2790,2800,2790,1803
20240405,114900,1713990975,2790,2770,2790,2770,3103
20240405,114800,1705368820,2760,2770,2770,2760,23
20240405,114700,1705305125,2770,2760,2770,2750,40
20240405,114600,1705194795,2760,2760,2775,2750,1466
20240405,114500,1701153805,2760,2765,2770,2760,329
20240405,114400,1700242590,2775,2735,2775,2735,4860
20240405,114300,1686858910,2745,2740,2745,2735,741
20240405,114200,1684827030,2740,2735,2740,2735,13
20240405,114100,1684791415,2720,2740,2740,2720,2032
20240405,114000,1679247405,2745,2740,2750,2740,259
20240405,113900,1678537600,2735,2750,2750,2735,2315
20240405,113800,1672185355,2745,2740,2745,2740,407
20240405,113700,1671069675,2740,2745,2755,2740,412
20240405,113600,1669940285,2750,2755,2755,2750,292
20240405,113500,1669135830,2750,2740,2765,2740,4076
20240405,113400,1657942115,2735,2725,2735,2725,2218
20240405,113300,1651883795,2725,2705,2725,2705,433
20240405,113200,1650709350,2715,2720,2725,2700,7230
20240405,113100,1631124840,2720,2735,2735,2720,1451
20240405,113000,1627174095,2735,2755,2755,2715,3683
20240405,112900,1617158515,2765,2765,2770,2705,9236
20240405,112800,1591866025,2765,2760,2765,2760,219
20240405,112700,1591261085,2760,2760,2770,2750,2829
20240405,112600,1583462160,2760,2770,2770,2760,1851
20240405,112500,1578349260,2765,2770,2770,2765,1066
20240405,112400,1575396510,2780,2780,2790,2770,3235
20240405,112300,1566423775,2780,2775,2790,2770,4857
20240405,112200,1552925760,2775,2775,2785,2770,4258
20240405,112100,1541105730,2760,2770,2775,2755,2206
20240405,112000,1535002240,2770,2770,2775,2760,4217
20240405,111900,1523330840,2770,2760,2770,2760,801
20240405,111800,1521119080,2785,2785,2785,2750,14236
20240405,111700,1481745785,2780,2790,2795,2780,1619
20240405,111600,1477235400,2795,2795,2795,2795,239
20240405,111500,1476567395,2800,2800,2800,2800,9
20240405,111400,1476542195,2800,2800,2800,2800,2
20240405,111300,1476536595,2805,2800,2805,2795,854
20240405,111200,1474146090,2805,2805,2810,2805,365
20240405,111100,1473122260,2810,2820,2820,2810,37
20240405,111000,1473018280,2805,2825,2825,2805,10
20240405,110900,1472990100,2825,2825,2825,2785,2103
20240405,110800,1467086700,2810,2810,2810,2810,700
20240405,110700,1465119700,2805,2810,2810,2805,224
20240405,110600,1464491330,2805,2820,2820,2805,306
20240405,110500,1463630600,2820,2835,2835,2785,1659
20240405,110400,1458969400,2835,2815,2845,2815,1955
20240405,110300,1453436235,2810,2810,2810,2805,760
20240405,110200,1451300645,2810,2810,2815,2810,257
20240405,110100,1450577960,2815,2820,2820,2815,1403
20240405,110000,1446624505,2820,2815,2820,2815,102
20240405,105900,1446336870,2820,2820,2820,2820,130
20240405,105800,1445970270,2820,2830,2830,2820,195
20240405,105700,1445420235,2825,2825,2825,2820,326
20240405,105600,1444499910,2825,2810,2825,2810,1142
20240405,105500,1441285070,2795,2800,2800,2790,884
20240405,105400,1438814680,2805,2795,2805,2795,53
20240405,105300,1438666065,2810,2810,2810,2810,1
20240405,105200,1438663255,2810,2805,2810,2770,2113
20240405,105100,1432760110,2805,2805,2805,2795,817
20240405,105000,1430473895,2795,2800,2800,2775,4687
20240405,104900,1417427975,2790,2780,2795,2780,1739
20240405,104800,1412584340,2775,2815,2820,2770,14503
20240405,104700,1372105080,2820,2825,2825,2820,218
20240405,104600,1371489290,2835,2835,2835,2830,178
20240405,104500,1370984745,2810,2835,2835,2805,2234
20240405,104400,1364693480,2840,2850,2850,2840,4153
20240405,104300,1352870495,2855,2850,2855,2850,894
20240405,104200,1350321650,2850,2855,2860,2850,164
20240405,104100,1349853915,2860,2875,2880,2830,5439
20240405,104000,1334372120,2875,2885,2885,2870,650
20240405,103900,1332501535,2885,2880,2890,2860,2496
20240405,103800,1325340985,2875,2860,2875,2860,1697
20240405,103700,1320471095,2860,2845,2870,2845,622
20240405,103600,1318697085,2845,2850,2850,2845,680
20240405,103500,1316759570,2850,2850,2850,2850,766
20240405,103400,1314576470,2850,2870,2870,2850,1334
20240405,103300,1310762725,2870,2870,2870,2865,5832
20240405,103200,1294048985,2865,2845,2865,2845,349
20240405,103100,1293051880,2845,2865,2865,2840,9829
20240405,103000,1265041235,2870,2830,2875,2830,2177
20240405,102900,1258822680,2830,2830,2835,2830,1041
20240405,102800,1255875150,2835,2830,2840,2820,3261
20240405,102700,1246660155,2830,2815,2835,2815,3867
20240405,102600,1235728015,2815,2800,2825,2800,9029
20240405,102500,1210422395,2805,2805,2805,2805,0
20240405,102400,1210422395,2805,2850,2850,2805,8781
20240405,102300,1185676040,2855,2870,2870,2840,1347
20240405,102200,1181836140,2850,2850,2855,2845,3004
20240405,102100,1173285745,2850,2870,2895,2845,1450
20240405,102000,1169129465,2870,2870,2895,2865,337
20240405,101900,1168162855,2865,2885,2905,2865,2960
20240405,101800,1159651605,2890,2890,2890,2880,1876
20240405,101700,1154236675,2895,2900,2900,2895,1104
20240405,101600,1151038575,2900,2915,2915,2900,2087
20240405,101500,1144984360,2915,2895,2915,2885,3038
20240405,101400,1136175455,2890,2890,2895,2875,2422
20240405,101300,1129185510,2875,2880,2880,2865,650
20240405,101200,1127320230,2890,2900,2905,2830,6896
20240405,101100,1107593865,2900,2900,2930,2900,1309
20240405,101000,1103785540,2900,2900,2900,2900,696
20240405,100900,1101767140,2910,2930,2930,2910,604
20240405,100800,1100003290,2955,2895,2960,2895,3012
20240405,100700,1091188795,2895,2850,2895,2850,8319
20240405,100600,1067275090,2845,2880,2880,2830,14505
20240405,100500,1025976415,2875,2875,2880,2870,327
20240405,100400,1025036790,2875,2875,2890,2870,2433
20240405,100300,1018028635,2880,2880,2895,2880,6755
20240405,100200,998531630,2880,2890,2890,2875,3488
20240405,100100,988488440,2890,2900,2900,2880,1912
20240405,100000,982963060,2890,2930,2930,2890,5598
20240405,095900,966708105,2930,2900,2930,2900,1866
20240405,095800,961278265,2900,2920,2920,2900,1124
20240405,095700,958014610,2930,2930,2930,2925,140
20240405,095600,957604690,2930,2950,2960,2900,4927
20240405,095500,943230640,2955,2935,2955,2930,2585
20240405,095400,935635135,2945,2935,2945,2930,1454
20240405,095300,931369135,2950,2960,2965,2940,1154
20240405,095200,927971790,2960,2975,2975,2960,1733
20240405,095100,922833150,2980,2985,2995,2975,1862
20240405,095000,917277875,2975,2980,2985,2950,2566
20240405,094900,909656570,2995,3035,3040,2980,9655
20240405,094800,880706150,3035,3055,3055,3020,2681
20240405,094700,872561760,3055,3055,3070,3050,3461
20240405,094600,861963605,3035,3040,3050,3025,2546
20240405,094500,854233015,3045,3070,3080,3025,3744
20240405,094400,842829500,3080,3085,3100,3060,2108
20240405,094300,836356160,3110,3115,3115,3110,1624
20240405,094200,831299085,3110,3110,3110,3110,0
20240405,094100,831299085,3110,3050,3110,3050,10941
20240405,094000,797585825,3045,3050,3060,3045,2312
20240405,093900,790529710,3050,3035,3050,3035,1670
20240405,093800,785438710,3035,3030,3040,3020,4398
20240405,093700,772087355,3005,3030,3030,3005,212
20240405,093600,771449985,2990,3020,3050,2990,2460
20240405,093500,764050965,3055,3075,3080,3015,12049
20240405,093400,727395580,3075,3060,3090,3030,6153
20240405,093300,708500070,3035,3015,3060,3015,2654
20240405,093200,700420085,3025,2985,3030,2985,4108
20240405,093100,688041995,2985,3005,3010,2975,2525
20240405,093000,680506935,3015,3005,3020,3005,2502
20240405,092900,672961440,3005,3000,3005,3000,469
20240405,092800,671552890,3000,2990,3005,2970,5440
20240405,092700,655359970,2980,3005,3010,2980,2601
20240405,092600,647546165,3010,3025,3060,3010,5254
20240405,092500,631568290,3010,3000,3025,3000,1044
20240405,092400,628420300,3000,3015,3020,3000,1074
20240405,092300,625194180,3010,2975,3010,2975,2955
20240405,092200,616362490,2965,2990,2990,2965,1190
20240405,092100,612817360,2985,3025,3030,2985,2903
20240405,092000,604080910,3020,2955,3030,2955,4069
20240405,091900,591953590,2950,2940,2950,2905,3063
20240405,091800,582980565,2935,2910,2935,2910,1996
20240405,091700,577153655,2910,2935,2935,2890,4448
20240405,091600,564241180,2935,2945,2945,2935,737
20240405,091500,562077040,2955,2920,2955,2920,1882
20240405,091400,556523995,2940,2885,2940,2880,3434
20240405,091300,546512100,2910,2900,2910,2865,5846
20240405,091200,529601670,2815,2990,3000,2805,17716
20240405,091100,478059925,2980,2970,3000,2950,6255
20240405,091000,459404535,2970,2910,2990,2910,11395
20240405,090900,425889010,2910,2865,2910,2840,14204
20240405,090800,385001695,2865,2875,2875,2850,1693
20240405,090700,380153415,2875,2900,2905,2845,6253
20240405,090600,362133915,2900,2835,2910,2820,20615
20240405,090500,303010680,2835,2845,2855,2795,27501
20240405,090400,225201220,2865,2830,2885,2830,30664
20240405,090300,138087305,2770,2770,2770,2770,0
20240405,090200,138087305,2770,2770,2770,2770,0
20240405,090100,138087305,2770,2985,2985,2770,18563
20240405,090000,84716810,2980,3075,3075,2960,27884