stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,201400,813729920,5190,5190,5190,5190,7161
20240405,201300,813729920,5190,5190,5190,5190,0
20240405,201200,813729920,5190,5190,5190,5190,0
20240405,201100,813729920,5190,5190,5190,5190,0
20240405,201000,813729920,5190,5190,5190,5190,0
20240405,200900,813729920,5190,5190,5190,5190,0
20240405,200800,813729920,5190,5190,5190,5190,0
20240405,200700,813729920,5190,5190,5190,5190,0
20240405,200600,813729920,5190,5190,5190,5190,0
20240405,200500,813729920,5190,5190,5190,5190,0
20240405,200400,813729920,5190,5190,5190,5190,0
20240405,200300,813729920,5190,5190,5190,5190,0
20240405,200200,813729920,5190,5190,5190,5190,0
20240405,200100,813729920,5190,5190,5190,5190,0
20240405,200000,813729920,5190,5190,5190,5190,0
20240405,195900,813729920,5190,5190,5190,5190,0
20240405,195800,813729920,5190,5190,5190,5190,0
20240405,195700,813729920,5190,5190,5190,5190,0
20240405,195600,813729920,5190,5190,5190,5190,0
20240405,195500,813729920,5190,5190,5190,5190,0
20240405,195400,813729920,5190,5190,5190,5190,0
20240405,195300,813729920,5190,5190,5190,5190,0
20240405,195200,813729920,5190,5190,5190,5190,0
20240405,195100,813729920,5190,5190,5190,5190,0
20240405,195000,813729920,5190,5190,5190,5190,0
20240405,194900,813729920,5190,5190,5190,5190,0
20240405,194800,813729920,5190,5190,5190,5190,0
20240405,194700,813729920,5190,5190,5190,5190,0
20240405,194600,813729920,5190,5190,5190,5190,0
20240405,194500,813729920,5190,5190,5190,5190,0
20240405,194400,813729920,5190,5190,5190,5190,7161
20240405,194300,813729920,5190,5190,5190,5190,0
20240405,194200,813729920,5190,5190,5190,5190,0
20240405,194100,813729920,5190,5190,5190,5190,0
20240405,194000,813729920,5190,5190,5190,5190,0
20240405,193900,813729920,5190,5190,5190,5190,0
20240405,193800,813729920,5190,5190,5190,5190,0
20240405,193700,813729920,5190,5190,5190,5190,0
20240405,193600,813729920,5190,5190,5190,5190,0
20240405,193500,813729920,5190,5190,5190,5190,0
20240405,193400,813729920,5190,5190,5190,5190,0
20240405,193300,813729920,5190,5190,5190,5190,0
20240405,193200,813729920,5190,5190,5190,5190,0
20240405,193100,813729920,5190,5190,5190,5190,0
20240405,193000,813729920,5190,5190,5190,5190,0
20240405,192900,813729920,5190,5190,5190,5190,0
20240405,192800,813729920,5190,5190,5190,5190,0
20240405,192700,813729920,5190,5190,5190,5190,0
20240405,192600,813729920,5190,5190,5190,5190,0
20240405,192500,813729920,5190,5190,5190,5190,0
20240405,192400,813729920,5190,5190,5190,5190,0
20240405,192300,813729920,5190,5190,5190,5190,0
20240405,192200,813729920,5190,5190,5190,5190,0
20240405,192100,813729920,5190,5190,5190,5190,0
20240405,192000,813729920,5190,5190,5190,5190,0
20240405,191900,813729920,5190,5190,5190,5190,0
20240405,191800,813729920,5190,5190,5190,5190,0
20240405,191700,813729920,5190,5190,5190,5190,0
20240405,191600,813729920,5190,5190,5190,5190,0
20240405,191500,813729920,5190,5190,5190,5190,0
20240405,191400,813729920,5190,5190,5190,5190,7161
20240405,191300,813729920,5190,5190,5190,5190,0
20240405,191200,813729920,5190,5190,5190,5190,0
20240405,191100,813729920,5190,5190,5190,5190,0
20240405,191000,813729920,5190,5190,5190,5190,0
20240405,190900,813729920,5190,5190,5190,5190,0
20240405,190800,813729920,5190,5190,5190,5190,0
20240405,190700,813729920,5190,5190,5190,5190,0
20240405,190600,813729920,5190,5190,5190,5190,0
20240405,190500,813729920,5190,5190,5190,5190,0
20240405,190400,813729920,5190,5190,5190,5190,0
20240405,190300,813729920,5190,5190,5190,5190,0
20240405,190200,813729920,5190,5190,5190,5190,0
20240405,190100,813729920,5190,5190,5190,5190,0
20240405,190000,813729920,5190,5190,5190,5190,0
20240405,185900,813729920,5190,5190,5190,5190,0
20240405,185800,813729920,5190,5190,5190,5190,0
20240405,185700,813729920,5190,5190,5190,5190,0
20240405,185600,813729920,5190,5190,5190,5190,0
20240405,185500,813729920,5190,5190,5190,5190,0
20240405,185400,813729920,5190,5190,5190,5190,0
20240405,185300,813729920,5190,5190,5190,5190,0
20240405,185200,813729920,5190,5190,5190,5190,0
20240405,185100,813729920,5190,5190,5190,5190,0
20240405,185000,813729920,5190,5190,5190,5190,0
20240405,184900,813729920,5190,5190,5190,5190,0
20240405,184800,813729920,5190,5190,5190,5190,0
20240405,184700,813729920,5190,5190,5190,5190,0
20240405,184600,813729920,5190,5190,5190,5190,0
20240405,184500,813729920,5190,5190,5190,5190,0
20240405,184400,813729920,5190,5190,5190,5190,7161
20240405,184300,813729920,5190,5190,5190,5190,0
20240405,184200,813729920,5190,5190,5190,5190,0
20240405,184100,813729920,5190,5190,5190,5190,0
20240405,184000,813729920,5190,5190,5190,5190,0
20240405,183900,813729920,5190,5190,5190,5190,0
20240405,183800,813729920,5190,5190,5190,5190,0
20240405,183700,813729920,5190,5190,5190,5190,0
20240405,183600,813729920,5190,5190,5190,5190,0
20240405,183500,813729920,5190,5190,5190,5190,0
20240405,183400,813729920,5190,5190,5190,5190,0
20240405,183300,813729920,5190,5190,5190,5190,0
20240405,183200,813729920,5190,5190,5190,5190,0
20240405,183100,813729920,5190,5190,5190,5190,0
20240405,183000,813729920,5190,5190,5190,5190,0
20240405,182900,813729920,5190,5190,5190,5190,0
20240405,182800,813729920,5190,5190,5190,5190,0
20240405,182700,813729920,5190,5190,5190,5190,0
20240405,182600,813729920,5190,5190,5190,5190,0
20240405,182500,813729920,5190,5190,5190,5190,0
20240405,182400,813729920,5190,5190,5190,5190,0
20240405,182300,813729920,5190,5190,5190,5190,0
20240405,182200,813729920,5190,5190,5190,5190,0
20240405,182100,813729920,5190,5190,5190,5190,0
20240405,182000,813729920,5190,5190,5190,5190,0
20240405,181900,813729920,5190,5190,5190,5190,0
20240405,181800,813729920,5190,5190,5190,5190,0
20240405,181700,813729920,5190,5190,5190,5190,0
20240405,181600,813729920,5190,5190,5190,5190,0
20240405,181500,813729920,5190,5190,5190,5190,0
20240405,181400,813729920,5190,5190,5190,5190,7161
20240405,181300,813729920,5190,5190,5190,5190,0
20240405,181200,813729920,5190,5190,5190,5190,0
20240405,181100,813729920,5190,5190,5190,5190,0
20240405,181000,813729920,5190,5190,5190,5190,0
20240405,180900,813729920,5190,5190,5190,5190,0
20240405,180800,813729920,5190,5190,5190,5190,0
20240405,180700,813729920,5190,5190,5190,5190,0
20240405,180600,813729920,5190,5190,5190,5190,0
20240405,180500,813729920,5190,5190,5190,5190,0
20240405,180400,813729920,5190,5190,5190,5190,0
20240405,180300,813729920,5190,5190,5190,5190,0
20240405,180200,813729920,5190,5190,5190,5190,0
20240405,180100,813729920,5190,5190,5190,5190,0
20240405,180000,813729920,5190,5190,5190,5190,0
20240405,175900,813729920,5190,5190,5190,5190,0
20240405,175800,813729920,5190,5190,5190,5190,0
20240405,175700,813729920,5190,5190,5190,5190,0
20240405,175600,813729920,5190,5190,5190,5190,0
20240405,175500,813729920,5190,5190,5190,5190,0
20240405,175400,813729920,5190,5190,5190,5190,0
20240405,175300,813729920,5190,5190,5190,5190,0
20240405,175200,813729920,5190,5190,5190,5190,0
20240405,175100,813729920,5190,5190,5190,5190,0
20240405,175000,813729920,5190,5190,5190,5190,0
20240405,174900,813729920,5190,5190,5190,5190,0
20240405,174800,813729920,5190,5190,5190,5190,0
20240405,174700,813729920,5190,5190,5190,5190,0
20240405,174600,813729920,5190,5190,5190,5190,0
20240405,174500,813729920,5190,5190,5190,5190,0
20240405,174400,813729920,5190,5190,5190,5190,7161
20240405,174300,813729920,5190,5190,5190,5190,0
20240405,174200,813729920,5190,5190,5190,5190,0
20240405,174100,813729920,5190,5190,5190,5190,0
20240405,174000,813729920,5190,5190,5190,5190,0
20240405,173900,813729920,5190,5190,5190,5190,0
20240405,173800,813729920,5190,5190,5190,5190,0
20240405,173700,813729920,5190,5190,5190,5190,0
20240405,173600,813729920,5190,5190,5190,5190,0
20240405,173500,813729920,5190,5190,5190,5190,0
20240405,173400,813729920,5190,5190,5190,5190,0
20240405,173300,813729920,5190,5190,5190,5190,0
20240405,173200,813729920,5190,5190,5190,5190,0
20240405,173100,813729920,5190,5190,5190,5190,0
20240405,173000,813729920,5190,5190,5190,5190,0
20240405,172900,813729920,5190,5190,5190,5190,0
20240405,172800,813729920,5190,5190,5190,5190,0
20240405,172700,813729920,5190,5190,5190,5190,0
20240405,172600,813729920,5190,5190,5190,5190,0
20240405,172500,813729920,5190,5190,5190,5190,0
20240405,172400,813729920,5190,5190,5190,5190,0
20240405,172300,813729920,5190,5190,5190,5190,0
20240405,172200,813729920,5190,5190,5190,5190,0
20240405,172100,813729920,5190,5190,5190,5190,0
20240405,172000,813729920,5190,5190,5190,5190,0
20240405,171900,813729920,5190,5190,5190,5190,0
20240405,171800,813729920,5190,5190,5190,5190,0
20240405,171700,813729920,5190,5190,5190,5190,0
20240405,171600,813729920,5190,5190,5190,5190,0
20240405,171500,813729920,5190,5190,5190,5190,0
20240405,171400,813729920,5190,5190,5190,5190,7161
20240405,171300,813729920,5190,5190,5190,5190,0
20240405,171200,813729920,5190,5190,5190,5190,0
20240405,171100,813729920,5190,5190,5190,5190,0
20240405,171000,813729920,5190,5190,5190,5190,0
20240405,170900,813729920,5190,5190,5190,5190,0
20240405,170800,813729920,5190,5190,5190,5190,0
20240405,170700,813729920,5190,5190,5190,5190,0
20240405,170600,813729920,5190,5190,5190,5190,0
20240405,170500,813729920,5190,5190,5190,5190,0
20240405,170400,813729920,5190,5190,5190,5190,0
20240405,170300,813729920,5190,5190,5190,5190,0
20240405,170200,813729920,5190,5190,5190,5190,0
20240405,170100,813729920,5190,5190,5190,5190,0
20240405,170000,813729920,5190,5190,5190,5190,0
20240405,165900,813729920,5190,5190,5190,5190,0
20240405,165800,813729920,5190,5190,5190,5190,0
20240405,165700,813729920,5190,5190,5190,5190,0
20240405,165600,813729920,5190,5190,5190,5190,0
20240405,165500,813729920,5190,5190,5190,5190,0
20240405,165400,813729920,5190,5190,5190,5190,0
20240405,165300,813729920,5190,5190,5190,5190,0
20240405,165200,813729920,5190,5190,5190,5190,0
20240405,165100,813729920,5190,5190,5190,5190,0
20240405,165000,813729920,5190,5190,5190,5190,0
20240405,164900,813729920,5190,5190,5190,5190,0
20240405,164800,813729920,5190,5190,5190,5190,0
20240405,164700,813729920,5190,5190,5190,5190,0
20240405,164600,813729920,5190,5190,5190,5190,0
20240405,164500,813729920,5190,5190,5190,5190,0
20240405,164400,813729920,5190,5190,5190,5190,7161
20240405,164300,813729920,5190,5190,5190,5190,0
20240405,164200,813729920,5190,5190,5190,5190,0
20240405,164100,813729920,5190,5190,5190,5190,0
20240405,164000,813729920,5190,5190,5190,5190,0
20240405,163900,813729920,5190,5190,5190,5190,0
20240405,163800,813729920,5190,5190,5190,5190,0
20240405,163700,813729920,5190,5190,5190,5190,0
20240405,163600,813729920,5190,5190,5190,5190,0
20240405,163500,813729920,5190,5190,5190,5190,0
20240405,163400,813729920,5190,5190,5190,5190,0
20240405,163300,813729920,5190,5190,5190,5190,0
20240405,163200,813729920,5190,5190,5190,5190,0
20240405,163100,813729920,5190,5190,5190,5190,0
20240405,163000,813729920,5190,5190,5190,5190,0
20240405,162900,813729920,5190,5190,5190,5190,0
20240405,162800,813729920,5190,5190,5190,5190,0
20240405,162700,813729920,5190,5190,5190,5190,0
20240405,162600,813729920,5190,5190,5190,5190,0
20240405,162500,813729920,5190,5190,5190,5190,0
20240405,162400,813729920,5190,5190,5190,5190,0
20240405,162300,813729920,5190,5190,5190,5190,0
20240405,162200,813729920,5190,5190,5190,5190,0
20240405,162100,813729920,5190,5190,5190,5190,0
20240405,162000,813729920,5190,5190,5190,5190,0
20240405,161900,813729920,5190,5190,5190,5190,0
20240405,161800,813729920,5190,5190,5190,5190,0
20240405,161700,813729920,5190,5190,5190,5190,0
20240405,161600,813729920,5190,5190,5190,5190,0
20240405,161500,813729920,5190,5190,5190,5190,0
20240405,161400,813729920,5190,5190,5190,5190,7161
20240405,161300,813729920,5190,5190,5190,5190,0
20240405,161200,813729920,5190,5190,5190,5190,0
20240405,161100,813729920,5190,5190,5190,5190,0
20240405,161000,813729920,5190,5190,5190,5190,0
20240405,160900,813729920,5190,5190,5190,5190,0
20240405,160800,813729920,5190,5190,5190,5190,0
20240405,160700,813729920,5190,5190,5190,5190,0
20240405,160600,813729920,5190,5190,5190,5190,0
20240405,160500,813729920,5190,5190,5190,5190,0
20240405,160400,813729920,5190,5190,5190,5190,0
20240405,160300,813729920,5190,5190,5190,5190,0
20240405,160200,813729920,5190,5190,5190,5190,0
20240405,160100,813729920,5190,5190,5190,5190,0
20240405,160000,813729920,5190,5190,5190,5190,0
20240405,155900,813729920,5190,5190,5190,5190,0
20240405,155800,813729920,5190,5190,5190,5190,0
20240405,155700,813729920,5190,5190,5190,5190,0
20240405,155600,813729920,5190,5190,5190,5190,0
20240405,155500,813729920,5190,5190,5190,5190,0
20240405,155400,813729920,5190,5190,5190,5190,0
20240405,155300,813729920,5190,5190,5190,5190,0
20240405,155200,813729920,5190,5190,5190,5190,0
20240405,155100,813729920,5190,5190,5190,5190,0
20240405,155000,813729920,5190,5190,5190,5190,0
20240405,154900,813729920,5190,5190,5190,5190,0
20240405,154800,813729920,5190,5190,5190,5190,0
20240405,154700,813729920,5190,5190,5190,5190,0
20240405,154600,813729920,5190,5190,5190,5190,0
20240405,154500,813729920,5190,5190,5190,5190,0
20240405,154400,813729920,5190,5190,5190,5190,7161
20240405,154300,813729920,5190,5190,5190,5190,0
20240405,154200,813729920,5190,5190,5190,5190,0
20240405,154100,813729920,5190,5190,5190,5190,0
20240405,154000,813729920,5190,5190,5190,5190,0
20240405,153900,813729920,5190,5190,5190,5190,0
20240405,153800,813729920,5190,5190,5190,5190,0
20240405,153700,813729920,5190,5190,5190,5190,0
20240405,153600,813729920,5190,5190,5190,5190,0
20240405,153500,813729920,5190,5190,5190,5190,0
20240405,153400,813729920,5190,5190,5190,5190,0
20240405,153300,813729920,5190,5190,5190,5190,0
20240405,153200,813729920,5190,5190,5190,5190,0
20240405,153100,813729920,5190,5190,5190,5190,0
20240405,153000,813729920,5190,5190,5190,5190,7161
20240405,152900,776564330,5210,5210,5210,5210,0
20240405,152800,776564330,5210,5210,5210,5210,0
20240405,152700,776564330,5210,5210,5210,5210,0
20240405,152600,776564330,5210,5210,5210,5210,0
20240405,152500,776564330,5210,5210,5210,5210,0
20240405,152400,776564330,5210,5210,5210,5210,0
20240405,152300,776564330,5210,5210,5210,5210,0
20240405,152200,776564330,5210,5210,5210,5210,0
20240405,152100,776564330,5210,5210,5210,5210,0
20240405,152000,776564330,5210,5210,5210,5210,0
20240405,151900,776564330,5210,5220,5230,5210,455
20240405,151800,774188470,5220,5220,5220,5220,0
20240405,151700,774188470,5220,5220,5220,5220,1
20240405,151600,774183250,5220,5220,5220,5220,0
20240405,151500,774183250,5220,5230,5230,5220,74
20240405,151400,773796730,5230,5230,5230,5230,0
20240405,151300,773796730,5230,5230,5230,5230,200
20240405,151200,772750730,5230,5230,5230,5230,40
20240405,151100,772541530,5230,5230,5230,5230,900
20240405,151000,767834530,5230,5230,5230,5230,0
20240405,150900,767834530,5230,5220,5230,5220,3
20240405,150800,767818860,5220,5220,5220,5220,290
20240405,150700,766305060,5220,5220,5220,5220,3
20240405,150600,766289400,5220,5220,5220,5220,1
20240405,150500,766284180,5200,5210,5210,5200,612
20240405,150400,763101320,5210,5220,5220,5210,4
20240405,150300,763080460,5230,5230,5230,5230,200
20240405,150200,762034460,5230,5230,5230,5230,102
20240405,150100,761501000,5230,5200,5230,5200,27
20240405,150000,761360240,5200,5200,5200,5200,12
20240405,145900,761297840,5230,5230,5230,5230,0
20240405,145800,761297840,5230,5230,5230,5230,0
20240405,145700,761297840,5230,5230,5230,5230,0
20240405,145600,761297840,5230,5230,5230,5230,0
20240405,145500,761297840,5230,5230,5230,5230,0
20240405,145400,761297840,5230,5200,5230,5200,24
20240405,145300,761172470,5230,5210,5230,5210,219
20240405,145200,760030460,5200,5200,5200,5200,0
20240405,145100,760030460,5200,5210,5210,5200,918
20240405,145000,755256360,5200,5200,5200,5200,50
20240405,144900,754996360,5200,5200,5200,5200,69
20240405,144800,754637560,5200,5200,5200,5200,0
20240405,144700,754637560,5200,5200,5200,5200,158
20240405,144600,753815960,5210,5210,5230,5210,326
20240405,144500,752117480,5210,5210,5210,5210,200
20240405,144400,751075480,5210,5210,5210,5210,0
20240405,144300,751075480,5210,5210,5210,5210,30
20240405,144200,750919180,5210,5230,5250,5210,200
20240405,144100,749873620,5210,5220,5230,5210,282
20240405,144000,748402490,5220,5220,5220,5220,1
20240405,143900,748397270,5210,5210,5210,5210,0
20240405,143800,748397270,5210,5210,5210,5210,1
20240405,143700,748392060,5220,5220,5220,5220,0
20240405,143600,748392060,5220,5220,5220,5220,1
20240405,143500,748386840,5220,5220,5220,5220,0
20240405,143400,748386840,5220,5220,5220,5220,76
20240405,143300,747990120,5220,5220,5220,5220,0
20240405,143200,747990120,5220,5220,5220,5220,0
20240405,143100,747990120,5220,5220,5220,5220,200
20240405,143000,746946120,5250,5250,5250,5250,0
20240405,142900,746946120,5250,5250,5250,5250,0
20240405,142800,746946120,5250,5240,5250,5240,505
20240405,142700,744299870,5240,5240,5240,5240,1
20240405,142600,744294630,5230,5240,5240,5230,105
20240405,142500,743745430,5240,5240,5240,5240,0
20240405,142400,743745430,5240,5230,5240,5230,20
20240405,142300,743640680,5230,5230,5230,5230,5
20240405,142200,743614530,5220,5220,5220,5220,70
20240405,142100,743249130,5220,5220,5220,5220,0
20240405,142000,743249130,5220,5220,5220,5220,100
20240405,141900,742727130,5230,5230,5230,5230,0
20240405,141800,742727130,5230,5240,5240,5230,92
20240405,141700,742245950,5240,5230,5240,5230,1296
20240405,141600,735456780,5230,5230,5230,5230,0
20240405,141500,735456780,5230,5230,5230,5230,7
20240405,141400,735420170,5230,5230,5230,5230,2000
20240405,141300,724960170,5220,5220,5220,5220,0
20240405,141200,724960170,5220,5220,5220,5220,824
20240405,141100,720658890,5210,5210,5210,5210,30
20240405,141000,720502590,5210,5210,5210,5210,74
20240405,140900,720117050,5220,5200,5220,5200,1125
20240405,140800,714256660,5200,5200,5200,5200,0
20240405,140700,714256660,5200,5200,5200,5200,1000
20240405,140600,709056660,5200,5200,5200,5200,0
20240405,140500,709056660,5200,5200,5200,5200,332
20240405,140400,707330260,5190,5190,5190,5190,0
20240405,140300,707330260,5190,5190,5190,5190,130
20240405,140200,706655560,5190,5190,5190,5190,0
20240405,140100,706655560,5190,5190,5190,5190,2
20240405,140000,706645180,5190,5190,5190,5190,127
20240405,135900,705986050,5190,5190,5190,5190,0
20240405,135800,705986050,5190,5190,5190,5190,0
20240405,135700,705986050,5190,5190,5190,5190,261
20240405,135600,704631460,5180,5180,5180,5180,30
20240405,135500,704476060,5190,5190,5190,5190,10
20240405,135400,704424160,5190,5190,5190,5190,0
20240405,135300,704424160,5190,5190,5190,5190,10
20240405,135200,704372260,5190,5190,5190,5190,100
20240405,135100,703853260,5190,5190,5190,5190,261
20240405,135000,702498670,5190,5190,5190,5190,0
20240405,134900,702498670,5190,5190,5190,5190,0
20240405,134800,702498670,5190,5190,5190,5190,7
20240405,134700,702462340,5190,5190,5190,5190,0
20240405,134600,702462340,5190,5190,5190,5190,0
20240405,134500,702462340,5190,5190,5190,5190,691
20240405,134400,698876050,5190,5190,5190,5190,100
20240405,134300,698357050,5190,5190,5190,5190,100
20240405,134200,697838050,5190,5190,5190,5190,0
20240405,134100,697838050,5190,5190,5190,5190,52
20240405,134000,697568170,5180,5180,5180,5180,135
20240405,133900,696868870,5190,5190,5190,5190,1
20240405,133800,696863680,5190,5190,5190,5190,1
20240405,133700,696858490,5190,5190,5190,5190,187
20240405,133600,695887960,5190,5190,5190,5190,626
20240405,133500,692639020,5190,5200,5200,5190,62
20240405,133400,692317220,5190,5190,5190,5190,1
20240405,133300,692312030,5210,5210,5210,5210,0
20240405,133200,692312030,5210,5190,5210,5190,101
20240405,133100,691787820,5210,5210,5210,5210,0
20240405,133000,691787820,5210,5200,5210,5190,3360
20240405,132900,674336040,5210,5210,5210,5210,24
20240405,132800,674211000,5200,5200,5200,5200,0
20240405,132700,674211000,5200,5200,5200,5200,0
20240405,132600,674211000,5200,5200,5200,5200,0
20240405,132500,674211000,5200,5210,5210,5200,68
20240405,132400,673856730,5210,5210,5210,5210,20
20240405,132300,673752530,5210,5210,5210,5210,8
20240405,132200,673710850,5210,5210,5210,5210,12
20240405,132100,673648330,5200,5200,5200,5200,0
20240405,132000,673648330,5200,5200,5200,5200,0
20240405,131900,673648330,5200,5210,5210,5200,310
20240405,131800,672036320,5210,5210,5210,5210,0
20240405,131700,672036320,5210,5210,5210,5210,1
20240405,131600,672031110,5200,5200,5200,5200,0
20240405,131500,672031110,5200,5200,5200,5200,3
20240405,131400,672015510,5200,5200,5200,5200,1
20240405,131300,672010310,5200,5200,5200,5200,0
20240405,131200,672010310,5200,5200,5200,5200,4
20240405,131100,671989510,5200,5200,5200,5200,130
20240405,131000,671313510,5190,5190,5190,5190,200
20240405,130900,670275510,5190,5190,5190,5190,1500
20240405,130800,662490510,5190,5190,5190,5190,0
20240405,130700,662490510,5190,5190,5190,5190,0
20240405,130600,662490510,5190,5190,5190,5190,100
20240405,130500,661971510,5190,5190,5190,5190,500
20240405,130400,659376510,5190,5190,5190,5190,0
20240405,130300,659376510,5190,5190,5190,5190,82
20240405,130200,658950930,5180,5180,5180,5180,0
20240405,130100,658950930,5180,5190,5190,5180,6
20240405,130000,658919800,5190,5190,5190,5190,7
20240405,125900,658883470,5190,5190,5190,5190,0
20240405,125800,658883470,5190,5190,5190,5190,7
20240405,125700,658847140,5180,5180,5180,5180,0
20240405,125600,658847140,5180,5180,5180,5180,0
20240405,125500,658847140,5180,5180,5180,5180,0
20240405,125400,658847140,5180,5180,5180,5180,0
20240405,125300,658847140,5180,5180,5180,5180,0
20240405,125200,658847140,5180,5180,5180,5180,200
20240405,125100,657811140,5180,5180,5180,5180,8
20240405,125000,657769700,5180,5180,5180,5180,1
20240405,124900,657764520,5180,5180,5180,5180,46
20240405,124800,657526240,5180,5180,5180,5180,47
20240405,124700,657282780,5190,5190,5190,5190,104
20240405,124600,656743020,5190,5190,5190,5190,120
20240405,124500,656120220,5190,5190,5190,5190,0
20240405,124400,656120220,5190,5190,5190,5190,225
20240405,124300,654952470,5200,5200,5200,5200,0
20240405,124200,654952470,5200,5200,5200,5200,25
20240405,124100,654822470,5200,5200,5200,5200,0
20240405,124000,654822470,5200,5200,5200,5200,14
20240405,123900,654749670,5200,5200,5200,5200,0
20240405,123800,654749670,5200,5200,5200,5200,0
20240405,123700,654749670,5200,5200,5200,5200,2
20240405,123600,654739270,5200,5200,5200,5200,25
20240405,123500,654609270,5200,5200,5200,5200,10
20240405,123400,654557270,5200,5210,5210,5200,241
20240405,123300,653301700,5220,5220,5220,5220,0
20240405,123200,653301700,5220,5220,5220,5220,0
20240405,123100,653301700,5220,5210,5220,5210,80
20240405,123000,652884600,5210,5210,5210,5210,0
20240405,122900,652884600,5210,5220,5220,5210,11
20240405,122800,652827210,5220,5220,5220,5220,0
20240405,122700,652827210,5220,5220,5220,5220,0
20240405,122600,652827210,5220,5220,5220,5220,501
20240405,122500,650211990,5210,5210,5210,5210,0
20240405,122400,650211990,5210,5210,5210,5210,0
20240405,122300,650211990,5210,5210,5210,5210,168
20240405,122200,649336710,5210,5210,5210,5210,40
20240405,122100,649128310,5210,5210,5210,5210,10
20240405,122000,649076210,5210,5210,5210,5210,90
20240405,121900,648607310,5210,5200,5210,5200,3001
20240405,121800,632976570,5170,5170,5170,5170,0
20240405,121700,632976570,5170,5180,5200,5170,3002
20240405,121600,617375680,5180,5180,5180,5180,20
20240405,121500,617272080,5180,5180,5180,5180,219
20240405,121400,616137660,5190,5190,5190,5190,0
20240405,121300,616137660,5190,5190,5190,5190,1
20240405,121200,616132470,5180,5180,5180,5180,0
20240405,121100,616132470,5180,5180,5180,5180,700
20240405,121000,612506470,5180,5180,5180,5180,0
20240405,120900,612506470,5180,5180,5180,5180,0
20240405,120800,612506470,5180,5180,5180,5180,256
20240405,120700,611180390,5190,5190,5190,5190,7
20240405,120600,611144060,5190,5190,5190,5190,196
20240405,120500,610126820,5190,5190,5190,5190,0
20240405,120400,610126820,5190,5190,5190,5190,0
20240405,120300,610126820,5190,5190,5190,5190,1
20240405,120200,610121630,5190,5190,5190,5190,0
20240405,120100,610121630,5190,5190,5190,5190,0
20240405,120000,610121630,5190,5190,5190,5190,11
20240405,115900,610064540,5190,5180,5190,5180,264
20240405,115800,608694640,5180,5180,5180,5180,1
20240405,115700,608689460,5180,5180,5180,5180,398
20240405,115600,606627820,5180,5180,5180,5180,0
20240405,115500,606627820,5180,5180,5180,5180,58
20240405,115400,606327380,5180,5170,5180,5170,5078
20240405,115300,580037960,5170,5170,5170,5170,101
20240405,115200,579515790,5170,5170,5170,5170,121
20240405,115100,578890220,5170,5170,5170,5170,25
20240405,115000,578760970,5170,5180,5180,5170,936
20240405,114900,573921640,5180,5180,5180,5180,8
20240405,114800,573880200,5180,5180,5180,5180,57
20240405,114700,573584940,5180,5180,5180,5180,20
20240405,114600,573481340,5180,5180,5180,5180,0
20240405,114500,573481340,5180,5180,5180,5180,13
20240405,114400,573414000,5180,5180,5180,5180,0
20240405,114300,573414000,5180,5180,5180,5180,25
20240405,114200,573284500,5180,5180,5180,5180,53
20240405,114100,573009960,5180,5170,5180,5170,550
20240405,114000,570165880,5180,5180,5180,5180,56
20240405,113900,569875800,5180,5180,5180,5180,600
20240405,113800,566767800,5180,5180,5180,5180,0
20240405,113700,566767800,5180,5170,5180,5170,132
20240405,113600,566085340,5170,5170,5170,5170,180
20240405,113500,565154740,5180,5180,5180,5180,0
20240405,113400,565154740,5180,5180,5180,5180,10
20240405,113300,565102940,5180,5180,5180,5180,0
20240405,113200,565102940,5180,5160,5180,5160,51
20240405,113100,564839760,5160,5160,5160,5160,358
20240405,113000,562992480,5170,5170,5170,5170,152
20240405,112900,562206640,5170,5180,5180,5170,1001
20240405,112800,557031460,5170,5170,5170,5170,1000
20240405,112700,551861460,5180,5180,5180,5180,216
20240405,112600,550742580,5180,5180,5180,5180,59
20240405,112500,550436960,5180,5180,5180,5180,131
20240405,112400,549758380,5180,5180,5180,5170,37
20240405,112300,549566730,5170,5180,5180,5170,779
20240405,112200,545538510,5180,5180,5180,5180,219
20240405,112100,544404090,5180,5180,5180,5180,0
20240405,112000,544404090,5180,5180,5180,5180,0
20240405,111900,544404090,5180,5180,5180,5180,1
20240405,111800,544398910,5180,5180,5180,5180,2161
20240405,111700,533204930,5180,5180,5180,5180,0
20240405,111600,533204930,5180,5180,5180,5180,0
20240405,111500,533204930,5180,5170,5180,5170,2
20240405,111400,533194580,5170,5170,5170,5170,0
20240405,111300,533194580,5170,5170,5170,5170,0
20240405,111200,533194580,5170,5170,5170,5160,2815
20240405,111100,518649030,5170,5170,5170,5170,0
20240405,111000,518649030,5170,5160,5170,5160,1201
20240405,110900,512451860,5160,5160,5160,5160,0
20240405,110800,512451860,5160,5170,5170,5160,3682
20240405,110700,493442740,5160,5160,5160,5160,456
20240405,110600,491089780,5160,5160,5160,5160,39
20240405,110500,490888540,5170,5170,5170,5170,279
20240405,110400,489446110,5170,5180,5180,5170,80
20240405,110300,489032460,5170,5170,5170,5170,13
20240405,110200,488965250,5170,5170,5170,5170,530
20240405,110100,486225150,5160,5160,5160,5160,1005
20240405,110000,481039350,5170,5170,5170,5170,100
20240405,105900,480522350,5170,5170,5170,5170,16
20240405,105800,480439630,5170,5170,5170,5170,11
20240405,105700,480382760,5170,5170,5170,5170,0
20240405,105600,480382760,5170,5160,5170,5160,201
20240405,105500,479345590,5170,5170,5170,5170,522
20240405,105400,476646850,5170,5170,5170,5170,1062
20240405,105300,471156310,5170,5170,5170,5170,1
20240405,105200,471151140,5180,5180,5180,5180,14
20240405,105100,471078620,5180,5180,5180,5180,13
20240405,105000,471011280,5180,5170,5180,5170,148
20240405,104900,470246100,5180,5180,5180,5180,1
20240405,104800,470240920,5170,5170,5170,5170,319
20240405,104700,468591690,5180,5180,5180,5180,352
20240405,104600,466768330,5180,5180,5180,5180,0
20240405,104500,466768330,5180,5180,5180,5180,0
20240405,104400,466768330,5180,5180,5180,5180,1527
20240405,104300,458858470,5180,5190,5190,5180,219
20240405,104200,457723860,5180,5180,5190,5180,1017
20240405,104100,452455760,5180,5190,5190,5180,409
20240405,104000,450337050,5190,5190,5190,5190,1512
20240405,103900,442489770,5190,5190,5200,5190,266
20240405,103800,441109220,5190,5190,5190,5190,30
20240405,103700,440953520,5190,5190,5190,5190,1756
20240405,103600,431839880,5200,5190,5200,5190,18
20240405,103500,431746340,5200,5210,5210,5200,55
20240405,103400,431459840,5200,5200,5200,5200,568
20240405,103300,428506240,5200,5200,5200,5200,721
20240405,103200,424757040,5200,5200,5200,5200,0
20240405,103100,424757040,5200,5200,5200,5200,684
20240405,103000,421200240,5200,5200,5200,5200,0
20240405,102900,421200240,5200,5210,5210,5200,124
20240405,102800,420554430,5210,5210,5210,5210,21
20240405,102700,420445020,5210,5210,5210,5210,85
20240405,102600,420002170,5210,5210,5210,5210,654
20240405,102500,416594830,5220,5230,5230,5220,386
20240405,102400,414577800,5220,5220,5220,5220,55
20240405,102300,414290700,5220,5220,5220,5220,32
20240405,102200,414123660,5220,5220,5220,5220,0
20240405,102100,414123660,5220,5220,5220,5220,0
20240405,102000,414123660,5220,5220,5220,5220,1
20240405,101900,414118440,5210,5220,5220,5210,1076
20240405,101800,408510760,5230,5230,5230,5230,1
20240405,101700,408505530,5230,5230,5230,5230,26
20240405,101600,408369550,5230,5230,5230,5230,300
20240405,101500,406800550,5230,5230,5230,5230,131
20240405,101400,406115420,5200,5210,5210,5200,25
20240405,101300,405985400,5200,5200,5200,5200,313
20240405,101200,404357800,5200,5200,5200,5200,18
20240405,101100,404264200,5200,5200,5200,5200,0
20240405,101000,404264200,5200,5200,5200,5200,0
20240405,100900,404264200,5200,5200,5250,5200,502
20240405,100800,401653750,5250,5230,5250,5230,104
20240405,100700,401109750,5250,5210,5250,5210,3668
20240405,100600,381955990,5210,5200,5210,5200,82
20240405,100500,381529550,5200,5210,5210,5200,525
20240405,100400,378799310,5200,5200,5200,5200,51
20240405,100300,378534110,5210,5210,5210,5200,108
20240405,100200,377972430,5220,5220,5220,5220,1
20240405,100100,377967210,5210,5210,5210,5210,300
20240405,100000,376404210,5220,5220,5220,5220,2
20240405,095900,376393770,5220,5220,5220,5220,11
20240405,095800,376336350,5220,5180,5220,5180,1001
20240405,095700,371151130,5200,5180,5200,5180,3469
20240405,095600,353152330,5190,5200,5200,5190,102
20240405,095500,352622930,5200,5180,5200,5180,1291
20240405,095400,345935410,5200,5200,5200,5180,5170
20240405,095300,319145920,5200,5190,5200,5190,623
20240405,095200,315912540,5190,5190,5190,5180,124
20240405,095100,315269180,5190,5190,5190,5190,286
20240405,095000,313784840,5200,5190,5200,5190,56
20240405,094900,313494190,5190,5190,5190,5190,780
20240405,094800,309445990,5190,5190,5190,5190,639
20240405,094700,306129580,5190,5190,5190,5190,11
20240405,094600,306072490,5190,5190,5190,5190,119
20240405,094500,305454880,5190,5190,5190,5190,100
20240405,094400,304935880,5190,5190,5190,5190,150
20240405,094300,304157380,5190,5190,5190,5190,816
20240405,094200,299922340,5190,5200,5200,5190,260
20240405,094100,298572340,5200,5200,5210,5190,2253
20240405,094000,286857100,5200,5190,5200,5190,439
20240405,093900,284575370,5180,5180,5190,5170,10926
20240405,093800,227974510,5180,5180,5180,5180,852
20240405,093700,223561150,5180,5180,5180,5180,1698
20240405,093600,214765510,5190,5190,5190,5190,1309
20240405,093500,207971800,5190,5220,5220,5190,51
20240405,093400,207707080,5220,5190,5220,5190,51
20240405,093300,207442360,5230,5230,5230,5230,1
20240405,093200,207437130,5180,5220,5220,5180,601
20240405,093100,204312230,5220,5200,5220,5200,3214
20240405,093000,187587290,5200,5190,5200,5180,603
20240405,092900,184457850,5200,5200,5200,5200,199
20240405,092800,183423050,5200,5190,5200,5190,147
20240405,092700,182660110,5190,5190,5190,5190,232
20240405,092600,181456030,5210,5200,5210,5190,100
20240405,092500,180935920,5200,5200,5200,5200,273
20240405,092400,179516320,5200,5190,5200,5190,2942
20240405,092300,164220920,5190,5190,5190,5190,255
20240405,092200,162897470,5190,5160,5190,5160,630
20240405,092100,159637370,5160,5170,5170,5160,823
20240405,092000,155382690,5170,5170,5170,5170,0
20240405,091900,155382690,5170,5170,5170,5150,1713
20240405,091800,146526500,5150,5190,5200,5150,4973
20240405,091700,120851360,5190,5190,5190,5190,215
20240405,091600,119735510,5180,5160,5180,5160,401
20240405,091500,117662330,5150,5160,5180,5150,1319
20240405,091400,110861680,5160,5180,5180,5160,2759
20240405,091300,96604330,5180,5190,5210,5180,2193
20240405,091200,85223040,5190,5190,5190,5190,1226
20240405,091100,78860100,5210,5200,5210,5200,18
20240405,091000,78766490,5210,5200,5210,5200,23
20240405,090900,78646770,5180,5210,5210,5180,325
20240405,090800,76959920,5210,5180,5210,5180,107
20240405,090700,76402540,5170,5210,5210,5170,4188
20240405,090600,54648530,5230,5210,5230,5210,305
20240405,090500,53059380,5230,5230,5230,5200,2055
20240405,090400,42347800,5220,5230,5230,5220,1833
20240405,090300,32766220,5220,5230,5230,5220,501
20240405,090200,30150990,5220,5230,5230,5220,274
20240405,090100,28719910,5220,5290,5290,5220,4331
20240405,090000,5991330,5280,5300,5300,5280,1132