stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,190500,1682140690,3850,3850,3850,3850,17145
20240409,190400,1682140690,3850,3850,3850,3850,0
20240409,190300,1682140690,3850,3850,3850,3850,0
20240409,190200,1682140690,3850,3850,3850,3850,0
20240409,190100,1682140690,3850,3850,3850,3850,0
20240409,190000,1682140690,3850,3850,3850,3850,0
20240409,185900,1682140690,3850,3850,3850,3850,0
20240409,185800,1682140690,3850,3850,3850,3850,0
20240409,185700,1682140690,3850,3850,3850,3850,0
20240409,185600,1682140690,3850,3850,3850,3850,0
20240409,185500,1682140690,3850,3850,3850,3850,0
20240409,185400,1682140690,3850,3850,3850,3850,0
20240409,185300,1682140690,3850,3850,3850,3850,0
20240409,185200,1682140690,3850,3850,3850,3850,0
20240409,185100,1682140690,3850,3850,3850,3850,0
20240409,185000,1682140690,3850,3850,3850,3850,0
20240409,184900,1682140690,3850,3850,3850,3850,0
20240409,184800,1682140690,3850,3850,3850,3850,0
20240409,184700,1682140690,3850,3850,3850,3850,0
20240409,184600,1682140690,3850,3850,3850,3850,0
20240409,184500,1682140690,3850,3850,3850,3850,0
20240409,184400,1682140690,3850,3850,3850,3850,0
20240409,184300,1682140690,3850,3850,3850,3850,0
20240409,184200,1682140690,3850,3850,3850,3850,0
20240409,184100,1682140690,3850,3850,3850,3850,0
20240409,184000,1682140690,3850,3850,3850,3850,0
20240409,183900,1682140690,3850,3850,3850,3850,0
20240409,183800,1682140690,3850,3850,3850,3850,0
20240409,183700,1682140690,3850,3850,3850,3850,0
20240409,183600,1682140690,3850,3850,3850,3850,0
20240409,183500,1682140690,3850,3850,3850,3850,17145
20240409,183400,1682140690,3850,3850,3850,3850,0
20240409,183300,1682140690,3850,3850,3850,3850,0
20240409,183200,1682140690,3850,3850,3850,3850,0
20240409,183100,1682140690,3850,3850,3850,3850,0
20240409,183000,1682140690,3850,3850,3850,3850,0
20240409,182900,1682140690,3850,3850,3850,3850,0
20240409,182800,1682140690,3850,3850,3850,3850,0
20240409,182700,1682140690,3850,3850,3850,3850,0
20240409,182600,1682140690,3850,3850,3850,3850,0
20240409,182500,1682140690,3850,3850,3850,3850,0
20240409,182400,1682140690,3850,3850,3850,3850,0
20240409,182300,1682140690,3850,3850,3850,3850,0
20240409,182200,1682140690,3850,3850,3850,3850,0
20240409,182100,1682140690,3850,3850,3850,3850,0
20240409,182000,1682140690,3850,3850,3850,3850,0
20240409,181900,1682140690,3850,3850,3850,3850,0
20240409,181800,1682140690,3850,3850,3850,3850,0
20240409,181700,1682140690,3850,3850,3850,3850,0
20240409,181600,1682140690,3850,3850,3850,3850,0
20240409,181500,1682140690,3850,3850,3850,3850,0
20240409,181400,1682140690,3850,3850,3850,3850,0
20240409,181300,1682140690,3850,3850,3850,3850,0
20240409,181200,1682140690,3850,3850,3850,3850,0
20240409,181100,1682140690,3850,3850,3850,3850,0
20240409,181000,1682140690,3850,3850,3850,3850,0
20240409,180900,1682140690,3850,3850,3850,3850,0
20240409,180800,1682140690,3850,3850,3850,3850,0
20240409,180700,1682140690,3850,3850,3850,3850,0
20240409,180600,1682140690,3850,3850,3850,3850,0
20240409,180500,1682140690,3850,3850,3850,3850,17145
20240409,180400,1682140690,3850,3850,3850,3850,0
20240409,180300,1682140690,3850,3850,3850,3850,0
20240409,180200,1682140690,3850,3850,3850,3850,0
20240409,180100,1682140690,3850,3850,3850,3850,0
20240409,180000,1682140690,3850,3850,3850,3850,0
20240409,175900,1682140690,3850,3850,3850,3850,0
20240409,175800,1682140690,3850,3850,3850,3850,0
20240409,175700,1682140690,3850,3850,3850,3850,0
20240409,175600,1682140690,3850,3850,3850,3850,0
20240409,175500,1682140690,3850,3850,3850,3850,0
20240409,175400,1682140690,3850,3850,3850,3850,0
20240409,175300,1682140690,3850,3850,3850,3850,0
20240409,175200,1682140690,3850,3850,3850,3850,0
20240409,175100,1682140690,3850,3850,3850,3850,0
20240409,175000,1682140690,3850,3850,3850,3850,0
20240409,174900,1682140690,3850,3850,3850,3850,0
20240409,174800,1682140690,3850,3850,3850,3850,0
20240409,174700,1682140690,3850,3850,3850,3850,0
20240409,174600,1682140690,3850,3850,3850,3850,0
20240409,174500,1682140690,3850,3850,3850,3850,0
20240409,174400,1682140690,3850,3850,3850,3850,0
20240409,174300,1682140690,3850,3850,3850,3850,0
20240409,174200,1682140690,3850,3850,3850,3850,0
20240409,174100,1682140690,3850,3850,3850,3850,0
20240409,174000,1682140690,3850,3850,3850,3850,0
20240409,173900,1682140690,3850,3850,3850,3850,0
20240409,173800,1682140690,3850,3850,3850,3850,0
20240409,173700,1682140690,3850,3850,3850,3850,0
20240409,173600,1682140690,3850,3850,3850,3850,0
20240409,173500,1682140690,3850,3850,3850,3850,17145
20240409,173400,1682140690,3850,3850,3850,3850,0
20240409,173300,1682140690,3850,3850,3850,3850,0
20240409,173200,1682140690,3850,3850,3850,3850,0
20240409,173100,1682140690,3850,3850,3850,3850,0
20240409,173000,1682140690,3850,3850,3850,3850,0
20240409,172900,1682140690,3850,3850,3850,3850,0
20240409,172800,1682140690,3850,3850,3850,3850,0
20240409,172700,1682140690,3850,3850,3850,3850,0
20240409,172600,1682140690,3850,3850,3850,3850,0
20240409,172500,1682140690,3850,3850,3850,3850,0
20240409,172400,1682140690,3850,3850,3850,3850,0
20240409,172300,1682140690,3850,3850,3850,3850,0
20240409,172200,1682140690,3850,3850,3850,3850,0
20240409,172100,1682140690,3850,3850,3850,3850,0
20240409,172000,1682140690,3850,3850,3850,3850,0
20240409,171900,1682140690,3850,3850,3850,3850,0
20240409,171800,1682140690,3850,3850,3850,3850,0
20240409,171700,1682140690,3850,3850,3850,3850,0
20240409,171600,1682140690,3850,3850,3850,3850,0
20240409,171500,1682140690,3850,3850,3850,3850,0
20240409,171400,1682140690,3850,3850,3850,3850,0
20240409,171300,1682140690,3850,3850,3850,3850,0
20240409,171200,1682140690,3850,3850,3850,3850,0
20240409,171100,1682140690,3850,3850,3850,3850,0
20240409,171000,1682140690,3850,3850,3850,3850,0
20240409,170900,1682140690,3850,3850,3850,3850,0
20240409,170800,1682140690,3850,3850,3850,3850,0
20240409,170700,1682140690,3850,3850,3850,3850,0
20240409,170600,1682140690,3850,3850,3850,3850,0
20240409,170500,1682140690,3850,3850,3850,3850,17145
20240409,170400,1682140690,3850,3850,3850,3850,0
20240409,170300,1682140690,3850,3850,3850,3850,0
20240409,170200,1682140690,3850,3850,3850,3850,0
20240409,170100,1682140690,3850,3850,3850,3850,0
20240409,170000,1682140690,3850,3850,3850,3850,0
20240409,165900,1682140690,3850,3850,3850,3850,0
20240409,165800,1682140690,3850,3850,3850,3850,0
20240409,165700,1682140690,3850,3850,3850,3850,0
20240409,165600,1682140690,3850,3850,3850,3850,0
20240409,165500,1682140690,3850,3850,3850,3850,0
20240409,165400,1682140690,3850,3850,3850,3850,0
20240409,165300,1682140690,3850,3850,3850,3850,0
20240409,165200,1682140690,3850,3850,3850,3850,0
20240409,165100,1682140690,3850,3850,3850,3850,0
20240409,165000,1682140690,3850,3850,3850,3850,0
20240409,164900,1682140690,3850,3850,3850,3850,0
20240409,164800,1682140690,3850,3850,3850,3850,0
20240409,164700,1682140690,3850,3850,3850,3850,0
20240409,164600,1682140690,3850,3850,3850,3850,0
20240409,164500,1682140690,3850,3850,3850,3850,0
20240409,164400,1682140690,3850,3850,3850,3850,0
20240409,164300,1682140690,3850,3850,3850,3850,0
20240409,164200,1682140690,3850,3850,3850,3850,0
20240409,164100,1682140690,3850,3850,3850,3850,0
20240409,164000,1682140690,3850,3850,3850,3850,0
20240409,163900,1682140690,3850,3850,3850,3850,0
20240409,163800,1682140690,3850,3850,3850,3850,0
20240409,163700,1682140690,3850,3850,3850,3850,0
20240409,163600,1682140690,3850,3850,3850,3850,0
20240409,163500,1682140690,3850,3850,3850,3850,17145
20240409,163400,1682140690,3850,3850,3850,3850,0
20240409,163300,1682140690,3850,3850,3850,3850,0
20240409,163200,1682140690,3850,3850,3850,3850,0
20240409,163100,1682140690,3850,3850,3850,3850,0
20240409,163000,1682140690,3850,3850,3850,3850,0
20240409,162900,1682140690,3850,3850,3850,3850,0
20240409,162800,1682140690,3850,3850,3850,3850,0
20240409,162700,1682140690,3850,3850,3850,3850,0
20240409,162600,1682140690,3850,3850,3850,3850,0
20240409,162500,1682140690,3850,3850,3850,3850,0
20240409,162400,1682140690,3850,3850,3850,3850,0
20240409,162300,1682140690,3850,3850,3850,3850,0
20240409,162200,1682140690,3850,3850,3850,3850,0
20240409,162100,1682140690,3850,3850,3850,3850,0
20240409,162000,1682140690,3850,3850,3850,3850,0
20240409,161900,1682140690,3850,3850,3850,3850,0
20240409,161800,1682140690,3850,3850,3850,3850,0
20240409,161700,1682140690,3850,3850,3850,3850,0
20240409,161600,1682140690,3850,3850,3850,3850,0
20240409,161500,1682140690,3850,3850,3850,3850,0
20240409,161400,1682140690,3850,3850,3850,3850,0
20240409,161300,1682140690,3850,3850,3850,3850,0
20240409,161200,1682140690,3850,3850,3850,3850,0
20240409,161100,1682140690,3850,3850,3850,3850,0
20240409,161000,1682140690,3850,3850,3850,3850,0
20240409,160900,1682140690,3850,3850,3850,3850,0
20240409,160800,1682140690,3850,3850,3850,3850,0
20240409,160700,1682140690,3850,3850,3850,3850,0
20240409,160600,1682140690,3850,3850,3850,3850,0
20240409,160500,1682140690,3850,3850,3850,3850,17145
20240409,160400,1682140690,3850,3850,3850,3850,0
20240409,160300,1682140690,3850,3850,3850,3850,0
20240409,160200,1682140690,3850,3850,3850,3850,0
20240409,160100,1682140690,3850,3850,3850,3850,0
20240409,160000,1682140690,3850,3850,3850,3850,0
20240409,155900,1682140690,3850,3850,3850,3850,0
20240409,155800,1682140690,3850,3850,3850,3850,0
20240409,155700,1682140690,3850,3850,3850,3850,0
20240409,155600,1682140690,3850,3850,3850,3850,0
20240409,155500,1682140690,3850,3850,3850,3850,0
20240409,155400,1682140690,3850,3850,3850,3850,0
20240409,155300,1682140690,3850,3850,3850,3850,0
20240409,155200,1682140690,3850,3850,3850,3850,0
20240409,155100,1682140690,3850,3850,3850,3850,0
20240409,155000,1682140690,3850,3850,3850,3850,0
20240409,154900,1682140690,3850,3850,3850,3850,0
20240409,154800,1682140690,3850,3850,3850,3850,0
20240409,154700,1682140690,3850,3850,3850,3850,0
20240409,154600,1682140690,3850,3850,3850,3850,0
20240409,154500,1682140690,3850,3850,3850,3850,0
20240409,154400,1682140690,3850,3850,3850,3850,0
20240409,154300,1682140690,3850,3850,3850,3850,0
20240409,154200,1682140690,3850,3850,3850,3850,0
20240409,154100,1682140690,3850,3850,3850,3850,0
20240409,154000,1682140690,3850,3850,3850,3850,0
20240409,153900,1682140690,3850,3850,3850,3850,0
20240409,153800,1682140690,3850,3850,3850,3850,0
20240409,153700,1682140690,3850,3850,3850,3850,0
20240409,153600,1682140690,3850,3850,3850,3850,0
20240409,153500,1682140690,3850,3850,3850,3850,17145
20240409,153400,1682140690,3850,3850,3850,3850,0
20240409,153300,1682140690,3850,3850,3850,3850,0
20240409,153200,1682140690,3850,3850,3850,3850,0
20240409,153100,1682140690,3850,3850,3850,3850,0
20240409,153000,1682140690,3850,3850,3850,3850,17145
20240409,152900,1616132440,3865,3865,3865,3865,0
20240409,152800,1616132440,3865,3865,3865,3865,0
20240409,152700,1616132440,3865,3865,3865,3865,0
20240409,152600,1616132440,3865,3865,3865,3865,0
20240409,152500,1616132440,3865,3865,3865,3865,0
20240409,152400,1616132440,3865,3865,3865,3865,0
20240409,152300,1616132440,3865,3865,3865,3865,0
20240409,152200,1616132440,3865,3865,3865,3865,0
20240409,152100,1616132440,3865,3865,3865,3865,0
20240409,152000,1616132440,3865,3865,3865,3865,0
20240409,151900,1616132440,3865,3865,3870,3865,2396
20240409,151800,1606871795,3870,3870,3870,3865,300
20240409,151700,1605712010,3865,3865,3865,3865,91
20240409,151600,1605360295,3865,3865,3865,3865,48
20240409,151500,1605174775,3875,3870,3875,3865,5721
20240409,151400,1583035460,3870,3865,3870,3865,99
20240409,151300,1582652575,3870,3870,3870,3870,1415
20240409,151200,1577176525,3870,3880,3880,3870,62
20240409,151100,1576936575,3870,3865,3880,3865,393
20240409,151000,1575417145,3865,3870,3870,3865,308
20240409,150900,1574226485,3880,3875,3880,3870,2048
20240409,150800,1566300470,3875,3880,3880,3870,96
20240409,150700,1565928780,3870,3875,3875,3870,100
20240409,150600,1565541775,3885,3875,3885,3875,29
20240409,150500,1565429380,3875,3885,3885,3875,5
20240409,150400,1565409995,3885,3880,3885,3880,100
20240409,150300,1565021975,3880,3880,3880,3880,206
20240409,150200,1564222695,3870,3870,3870,3870,100
20240409,150100,1563835695,3880,3870,3880,3870,1659
20240409,150000,1557415335,3865,3870,3870,3865,1100
20240409,145900,1553163335,3870,3870,3870,3865,1203
20240409,145800,1548507970,3865,3865,3865,3865,489
20240409,145700,1546617985,3860,3860,3860,3860,50
20240409,145600,1546424985,3860,3865,3865,3860,4528
20240409,145500,1528932835,3870,3865,3870,3865,6
20240409,145400,1528909640,3870,3870,3870,3865,3015
20240409,145300,1517241595,3865,3865,3865,3865,61
20240409,145200,1517005830,3865,3865,3865,3865,49
20240409,145100,1516816445,3865,3865,3870,3865,603
20240409,145000,1514485840,3865,3865,3865,3865,341
20240409,144900,1513167875,3870,3865,3870,3865,198
20240409,144800,1512401855,3865,3865,3865,3865,367
20240409,144700,1510983400,3870,3865,3870,3865,253
20240409,144600,1510005480,3865,3875,3875,3865,2736
20240409,144500,1499426255,3875,3870,3875,3870,428
20240409,144400,1497769410,3870,3875,3875,3870,2468
20240409,144300,1488217365,3875,3870,3875,3870,725
20240409,144200,1485410680,3870,3875,3875,3870,695
20240409,144100,1482720460,3875,3875,3875,3875,351
20240409,144000,1481360335,3875,3875,3875,3875,1722
20240409,143900,1474687585,3875,3875,3880,3875,63
20240409,143800,1474443400,3875,3880,3880,3875,6285
20240409,143700,1450057920,3880,3880,3885,3880,99
20240409,143600,1449673795,3885,3885,3885,3880,69
20240409,143500,1449405970,3885,3885,3885,3885,263
20240409,143400,1448384215,3885,3885,3885,3885,1532
20240409,143300,1442432395,3885,3885,3885,3885,4677
20240409,143200,1424262250,3885,3885,3885,3885,253
20240409,143100,1423279345,3890,3885,3890,3885,791
20240409,143000,1420205660,3885,3895,3895,3885,2585
20240409,142900,1410151520,3905,3890,3905,3890,255
20240409,142800,1409159555,3890,3890,3890,3890,2316
20240409,142700,1400150315,3905,3905,3905,3890,253
20240409,142600,1399166115,3890,3905,3905,3890,478
20240409,142500,1397306460,3905,3890,3905,3890,254
20240409,142400,1396318370,3905,3890,3905,3890,454
20240409,142300,1394552265,3905,3905,3905,3895,800
20240409,142200,1391436245,3895,3890,3895,3890,709
20240409,142100,1388676720,3895,3895,3895,3890,208
20240409,142000,1387867585,3905,3890,3905,3890,206
20240409,141900,1387066215,3905,3890,3905,3890,410
20240409,141800,1385471300,3905,3890,3915,3890,5649
20240409,141700,1363387560,3905,3895,3905,3890,411
20240409,141600,1361787715,3905,3895,3905,3890,451
20240409,141500,1360032365,3890,3895,3895,3890,212
20240409,141400,1359207650,3900,3905,3905,3900,3933
20240409,141300,1343868240,3900,3900,3905,3900,2032
20240409,141200,1335943205,3900,3890,3900,3890,649
20240409,141100,1333416685,3890,3890,3895,3890,283
20240409,141000,1332315665,3890,3890,3900,3890,646
20240409,140900,1329801325,3900,3890,3900,3890,394
20240409,140800,1328267265,3890,3890,3890,3890,548
20240409,140700,1326135545,3890,3890,3890,3890,457
20240409,140600,1324357815,3890,3890,3890,3890,353
20240409,140500,1322984645,3890,3890,3890,3890,459
20240409,140400,1321199135,3890,3890,3890,3890,302
20240409,140300,1320024355,3890,3890,3890,3890,508
20240409,140200,1318048235,3900,3890,3900,3890,229
20240409,140100,1317157175,3890,3890,3890,3890,409
20240409,140000,1315566165,3890,3890,3890,3890,205
20240409,135900,1314768715,3890,3890,3895,3890,419
20240409,135800,1313138755,3900,3890,3900,3890,1023
20240409,135700,1309156930,3890,3890,3890,3890,302
20240409,135600,1307982150,3895,3890,3895,3890,254
20240409,135500,1306994080,3890,3890,3890,3890,254
20240409,135400,1306006020,3890,3895,3900,3890,10461
20240409,135300,1265297965,3900,3900,3900,3895,215
20240409,135200,1264460515,3895,3895,3900,3895,417
20240409,135100,1262836285,3900,3895,3900,3895,412
20240409,135000,1261231530,3900,3895,3900,3895,206
20240409,134900,1260429150,3900,3895,3900,3890,675
20240409,134800,1257800470,3895,3895,3895,3890,312
20240409,134700,1256586255,3895,3895,3900,3895,293
20240409,134600,1255445010,3900,3900,3900,3890,372
20240409,134500,1253996250,3890,3895,3900,3890,577
20240409,134400,1251749845,3895,3890,3900,3890,310
20240409,134300,1250543405,3900,3900,3900,3890,779
20240409,134200,1247512025,3890,3895,3900,3885,18138
20240409,134100,1176954010,3895,3895,3895,3895,2764
20240409,134000,1166188230,3895,3895,3895,3890,1357
20240409,133900,1160902960,3895,3895,3895,3895,49
20240409,133800,1160712105,3895,3900,3900,3895,188
20240409,133700,1159979145,3895,3895,3895,3895,98
20240409,133600,1159597435,3900,3895,3900,3895,99
20240409,133500,1159211575,3900,3895,3900,3895,189
20240409,133400,1158474720,3895,3895,3895,3895,49
20240409,133300,1158283865,3895,3895,3895,3895,48
20240409,133200,1158096905,3895,3895,3895,3895,49
20240409,133100,1157906050,3895,3900,3900,3895,50
20240409,133000,1157711295,3900,3895,3900,3895,2147
20240409,132900,1149338235,3895,3900,3900,3895,189
20240409,132800,1148601380,3895,3895,3895,3895,49
20240409,132700,1148410525,3895,3895,3895,3895,515
20240409,132600,1146404600,3895,3900,3900,3895,86
20240409,132500,1146069445,3895,3895,3895,3895,49
20240409,132400,1145878590,3900,3900,3900,3900,52
20240409,132300,1145675790,3900,3900,3900,3900,0
20240409,132200,1145675790,3900,3900,3900,3900,0
20240409,132100,1145675790,3900,3895,3900,3895,2134
20240409,132000,1137353430,3895,3900,3900,3895,51
20240409,131900,1137154770,3895,3895,3895,3895,49
20240409,131800,1136963915,3900,3900,3900,3895,103
20240409,131700,1136562715,3895,3900,3900,3895,341
20240409,131600,1135232830,3900,3895,3900,3895,1130
20240409,131500,1130826455,3900,3900,3900,3900,4
20240409,131400,1130810855,3900,3900,3900,3900,8
20240409,131300,1130779655,3910,3900,3910,3900,4904
20240409,131200,1111653510,3895,3900,3900,3895,50
20240409,131100,1111458755,3895,3890,3895,3890,98
20240409,131000,1111077290,3900,3890,3900,3890,49
20240409,130900,1110886670,3900,3900,3900,3890,1483
20240409,130800,1105112785,3900,3895,3900,3895,221
20240409,130700,1104251130,3895,3895,3895,3895,48
20240409,130600,1104064170,3895,3895,3895,3895,49
20240409,130500,1103873315,3895,3900,3900,3895,249
20240409,130400,1102902460,3895,3895,3900,3895,98
20240409,130300,1102520745,3900,3900,3900,3900,1
20240409,130200,1102516845,3900,3900,3900,3900,20
20240409,130100,1102438845,3895,3895,3895,3895,0
20240409,130000,1102438845,3895,3895,3895,3895,469
20240409,125900,1100612090,3895,3890,3895,3890,1300
20240409,125800,1095549690,3890,3890,3890,3890,97
20240409,125700,1095172360,3895,3895,3895,3895,0
20240409,125600,1095172360,3895,3890,3895,3890,98
20240409,125500,1094790890,3890,3890,3890,3890,151
20240409,125400,1094203500,3890,3890,3890,3890,49
20240409,125300,1094012890,3890,3895,3895,3890,424
20240409,125200,1092361600,3890,3895,3895,3890,1283
20240409,125100,1087364560,3890,3890,3895,3890,441
20240409,125000,1085647355,3890,3890,3890,3890,48
20240409,124900,1085460635,3890,3890,3890,3890,738
20240409,124800,1082589815,3890,3890,3890,3890,49
20240409,124700,1082399205,3895,3895,3895,3895,239
20240409,124600,1081468300,3895,3895,3895,3895,49
20240409,124500,1081277445,3895,3895,3895,3895,1683
20240409,124400,1074722160,3895,3895,3895,3895,97
20240409,124300,1074344345,3895,3895,3895,3895,49
20240409,124200,1074153490,3900,3900,3900,3900,8
20240409,124100,1074122290,3900,3900,3900,3900,11
20240409,124000,1074079390,3900,3895,3900,3895,526
20240409,123900,1072030490,3895,3900,3900,3895,1960
20240409,123800,1064394395,3900,3895,3900,3895,958
20240409,123700,1060658245,3900,3900,3900,3900,111
20240409,123600,1060225345,3900,3900,3900,3900,0
20240409,123500,1060225345,3900,3900,3900,3900,138
20240409,123400,1059687145,3900,3900,3900,3900,2871
20240409,123300,1048490245,3900,3900,3900,3900,774
20240409,123200,1045471645,3895,3895,3895,3895,0
20240409,123100,1045471645,3895,3895,3895,3895,155
20240409,123000,1044867920,3895,3895,3895,3895,0
20240409,122900,1044867920,3895,3890,3895,3890,326
20240409,122800,1043598390,3895,3895,3895,3890,470
20240409,122700,1041767985,3890,3890,3890,3890,0
20240409,122600,1041767985,3890,3890,3890,3890,12
20240409,122500,1041721305,3890,3890,3890,3890,537
20240409,122400,1039632375,3885,3885,3885,3885,161
20240409,122300,1039006890,3890,3890,3890,3890,13
20240409,122200,1038956320,3885,3885,3885,3885,49
20240409,122100,1038765955,3885,3885,3885,3885,48
20240409,122000,1038579475,3890,3895,3895,3890,2070
20240409,121900,1030527165,3890,3890,3890,3890,49
20240409,121800,1030336555,3890,3895,3900,3890,2226
20240409,121700,1021666475,3900,3895,3900,3895,50
20240409,121600,1021471720,3890,3890,3890,3890,48
20240409,121500,1021285000,3900,3890,3900,3890,84
20240409,121400,1020957890,3890,3895,3895,3890,1272
20240409,121300,1016003695,3895,3895,3895,3895,48
20240409,121200,1015816735,3900,3900,3900,3900,0
20240409,121100,1015816735,3900,3900,3900,3900,0
20240409,121000,1015816735,3900,3900,3900,3895,956
20240409,120900,1012088925,3900,3900,3900,3900,249
20240409,120800,1011117825,3890,3890,3890,3890,118
20240409,120700,1010658805,3890,3890,3890,3890,300
20240409,120600,1009491805,3885,3885,3885,3885,49
20240409,120500,1009301440,3885,3885,3890,3885,139
20240409,120400,1008761215,3885,3885,3885,3885,2978
20240409,120300,997191685,3885,3885,3885,3885,109
20240409,120200,996768220,3885,3885,3885,3885,191
20240409,120100,996026185,3890,3890,3890,3885,1544
20240409,120000,990024485,3890,3895,3895,3890,510
20240409,115900,988038280,3895,3895,3895,3895,99
20240409,115800,987652675,3895,3895,3895,3895,98
20240409,115700,987270965,3895,3895,3895,3895,49
20240409,115600,987080110,3895,3895,3895,3895,48
20240409,115500,986893150,3895,3895,3895,3895,90
20240409,115400,986542600,3895,3895,3895,3895,150
20240409,115300,985958350,3895,3895,3895,3895,38
20240409,115200,985810340,3890,3895,3895,3890,701
20240409,115100,983080360,3900,3900,3900,3900,2
20240409,115000,983072560,3895,3890,3895,3890,607
20240409,114900,980708535,3890,3890,3890,3890,49
20240409,114800,980517925,3890,3895,3895,3890,6
20240409,114700,980494580,3895,3895,3895,3895,1
20240409,114600,980490685,3890,3890,3890,3890,1
20240409,114500,980486795,3895,3895,3895,3895,167
20240409,114400,979836330,3895,3895,3895,3895,21
20240409,114300,979754535,3890,3890,3890,3890,0
20240409,114200,979754535,3890,3890,3890,3890,49
20240409,114100,979563925,3890,3885,3890,3885,211
20240409,114000,978743375,3885,3885,3885,3885,49
20240409,113900,978553010,3885,3885,3885,3885,49
20240409,113800,978362645,3890,3885,3890,3885,123
20240409,113700,977884660,3885,3885,3885,3885,59
20240409,113600,977655445,3895,3885,3895,3885,213
20240409,113500,976826290,3885,3890,3895,3885,799
20240409,113400,973718415,3890,3895,3895,3890,55
20240409,113300,973504455,3890,3890,3890,3890,48
20240409,113200,973317735,3890,3890,3890,3890,268
20240409,113100,972275215,3890,3890,3890,3890,49
20240409,113000,972084605,3890,3890,3890,3890,1279
20240409,112900,967109295,3890,3890,3890,3890,149
20240409,112800,966529685,3890,3890,3890,3890,0
20240409,112700,966529685,3890,3890,3890,3890,0
20240409,112600,966529685,3890,3890,3890,3890,444
20240409,112500,964802525,3890,3890,3895,3890,1045
20240409,112400,960737460,3900,3890,3900,3885,1601
20240409,112300,954509610,3885,3885,3885,3885,549
20240409,112200,952376745,3890,3885,3890,3885,59
20240409,112100,952147480,3885,3885,3885,3885,148
20240409,112000,951572500,3890,3890,3890,3885,212
20240409,111900,950748815,3885,3890,3890,3885,170
20240409,111800,950087760,3885,3885,3885,3885,98
20240409,111700,949707030,3885,3885,3885,3885,449
20240409,111600,947962665,3885,3885,3885,3885,48
20240409,111500,947776185,3885,3885,3885,3885,49
20240409,111400,947585820,3885,3885,3885,3885,182
20240409,111300,946878750,3885,3885,3885,3885,449
20240409,111200,945134385,3885,3885,3885,3885,97
20240409,111100,944757540,3885,3885,3885,3885,49
20240409,111000,944567175,3885,3885,3885,3885,48
20240409,110900,944380695,3885,3885,3885,3885,51
20240409,110800,944182560,3885,3880,3885,3880,51
20240409,110700,943984670,3880,3885,3890,3880,3486
20240409,110600,930441340,3885,3885,3885,3885,2936
20240409,110500,919034980,3885,3885,3885,3885,2643
20240409,110400,908766925,3890,3885,3895,3885,6537
20240409,110300,883358610,3885,3890,3890,3885,525
20240409,110200,881316605,3890,3890,3890,3885,629
20240409,110100,878870040,3890,3890,3890,3890,2244
20240409,110000,870140880,3890,3895,3895,3890,5811
20240409,105900,847536065,3895,3895,3900,3895,360
20240409,105800,846133850,3895,3900,3900,3895,1052
20240409,105700,842036055,3895,3895,3895,3890,1121
20240409,105600,837675005,3895,3900,3900,3890,140
20240409,105500,837129705,3895,3895,3895,3890,1556
20240409,105400,831069860,3900,3900,3900,3900,66
20240409,105300,830812460,3895,3900,3900,3895,163
20240409,105200,830177260,3895,3900,3900,3895,312
20240409,105100,828960485,3900,3900,3900,3900,194
20240409,105000,828203885,3900,3905,3905,3900,248
20240409,104900,827235945,3890,3900,3905,3890,1494
20240409,104800,821409170,3900,3900,3900,3900,146
20240409,104700,820839770,3900,3895,3900,3895,131
20240409,104600,820329455,3890,3895,3895,3890,126
20240409,104500,819839170,3895,3890,3900,3890,52
20240409,104400,819636865,3900,3900,3900,3890,53
20240409,104300,819430655,3900,3900,3900,3900,1000
20240409,104200,815530655,3900,3890,3900,3890,486
20240409,104100,813637095,3890,3890,3890,3890,1048
20240409,104000,809560375,3890,3890,3890,3885,3332
20240409,103900,796607870,3890,3895,3900,3890,2766
20240409,103800,785847505,3895,3890,3895,3890,422
20240409,103700,784204025,3895,3890,3895,3890,2003
20240409,103600,776412310,3895,3895,3895,3890,1265
20240409,103500,771491445,3885,3890,3895,3885,8868
20240409,103400,737025990,3890,3890,3890,3885,954
20240409,103300,733316320,3885,3885,3890,3885,1173
20240409,103200,728754050,3890,3890,3895,3885,2959
20240409,103100,717247170,3895,3885,3895,3880,1659
20240409,103000,710801215,3880,3885,3885,3880,161
20240409,102900,710176085,3885,3895,3900,3880,9041
20240409,102800,675041230,3895,3895,3895,3895,0
20240409,102700,675041230,3895,3900,3900,3890,3090
20240409,102600,663001920,3895,3900,3900,3895,100
20240409,102500,662612165,3900,3895,3900,3895,233
20240409,102400,661704615,3895,3895,3895,3895,449
20240409,102300,659955760,3895,3895,3895,3895,1195
20240409,102200,655301235,3900,3900,3900,3895,159
20240409,102100,654681380,3895,3895,3900,3895,4551
20240409,102000,636955225,3895,3900,3900,3895,1643
20240409,101900,630547770,3900,3905,3905,3900,1035
20240409,101800,626511245,3900,3900,3905,3895,975
20240409,101700,622709215,3905,3900,3905,3900,899
20240409,101600,619203105,3900,3895,3900,3895,1251
20240409,101500,614330440,3900,3905,3910,3895,9692
20240409,101400,576522070,3905,3900,3910,3900,334
20240409,101300,575218645,3910,3910,3910,3910,0
20240409,101200,575218645,3910,3905,3910,3900,1374
20240409,101100,569859370,3910,3905,3910,3905,441
20240409,101000,568136565,3910,3910,3910,3910,350
20240409,100900,566768065,3910,3905,3910,3900,224
20240409,100800,565894435,3910,3910,3910,3900,524
20240409,100700,563849425,3905,3900,3915,3900,857
20240409,100600,560504105,3900,3895,3900,3895,667
20240409,100500,557905890,3900,3905,3905,3900,10881
20240409,100400,515459360,3905,3910,3910,3905,1181
20240409,100300,510844755,3910,3910,3915,3910,155
20240409,100200,510238550,3910,3905,3915,3905,562
20240409,100100,508042720,3905,3905,3905,3905,0
20240409,100000,508042720,3905,3905,3905,3905,281
20240409,095900,506945415,3910,3905,3915,3905,1591
20240409,095800,500725510,3910,3905,3915,3905,253
20240409,095700,499736425,3905,3910,3910,3905,278
20240409,095600,498650795,3910,3900,3910,3895,1347
20240409,095500,493399420,3900,3900,3900,3895,5370
20240409,095400,472460425,3910,3910,3910,3900,6872
20240409,095300,445629620,3900,3915,3920,3900,10622
20240409,095200,404151735,3915,3925,3935,3915,2234
20240409,095100,395395540,3925,3930,3930,3925,640
20240409,095000,392881440,3925,3920,3925,3920,232
20240409,094900,391971945,3925,3930,3930,3925,970
20240409,094800,388163585,3945,3925,3945,3925,905
20240409,094700,384608940,3920,3925,3925,3920,421
20240409,094600,382957620,3920,3900,3925,3900,11390
20240409,094500,338421635,3900,3920,3920,3895,23053
20240409,094400,248304030,3920,3925,3925,3915,863
20240409,094300,244923940,3920,3935,3935,3915,6004
20240409,094200,221374440,3930,3940,3940,3930,5063
20240409,094100,201448355,3940,3950,3950,3940,90
20240409,094000,201093735,3945,3945,3950,3945,1454
20240409,093900,195357325,3945,3955,3955,3945,4006
20240409,093800,179528145,3960,3970,3970,3955,1773
20240409,093700,172513330,3970,3955,3970,3955,503
20240409,093600,170522465,3955,3965,3965,3955,4771
20240409,093500,151628245,3965,3970,3970,3965,826
20240409,093400,148350275,3970,3970,3970,3970,1219
20240409,093300,143510845,3970,3980,3980,3970,1006
20240409,093200,139509175,3980,3995,3995,3980,10574
20240409,093100,97280480,4000,4010,4010,4000,1036
20240409,093000,93136470,4000,4010,4010,4000,320
20240409,092900,91855480,4010,4005,4010,4000,681
20240409,092800,89128870,4005,3995,4005,3995,1381
20240409,092700,83611515,3995,3990,4005,3990,743
20240409,092600,80646915,3990,4000,4005,3985,1651
20240409,092500,74054700,3990,3980,4005,3980,520
20240409,092400,71979570,3970,3970,3970,3970,422
20240409,092300,70304230,3980,3970,3980,3970,224
20240409,092200,69414920,3980,3980,3980,3980,0
20240409,092100,69414920,3980,3980,3990,3975,1780
20240409,092000,62339325,3975,3980,3990,3975,1375
20240409,091900,56867965,3985,3985,3990,3985,206
20240409,091800,56047050,3985,3990,3990,3985,223
20240409,091700,55158380,3990,3990,3990,3990,92
20240409,091600,54791300,3990,3990,3990,3990,146
20240409,091500,54208760,3990,3990,3990,3990,80
20240409,091400,53889560,4010,3990,4010,3990,222
20240409,091300,53003760,4010,3990,4010,3990,163
20240409,091200,52353370,4015,3985,4030,3980,514
20240409,091100,50299795,3975,3960,3975,3960,1994
20240409,091000,42387250,3965,3960,3965,3960,331
20240409,090900,41076465,3960,3970,3970,3960,373
20240409,090800,39599010,3960,3965,3970,3960,1015
20240409,090700,35576690,3965,3965,3970,3965,198
20240409,090600,34791600,3970,3970,3970,3950,425
20240409,090500,33110760,3950,3970,3975,3950,756
20240409,090400,30118885,3960,3985,3985,3960,2553
20240409,090300,19990635,3985,4000,4005,3985,1190
20240409,090200,15244530,4025,3995,4025,3980,497
20240409,090100,13265100,4025,4025,4025,4025,100
20240409,090000,12862600,4035,4000,4035,4000,3211