stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191600,711014885,2465,2465,2465,2465,4016
20240403,191500,711014885,2465,2465,2465,2465,0
20240403,191400,711014885,2465,2465,2465,2465,0
20240403,191300,711014885,2465,2465,2465,2465,0
20240403,191200,711014885,2465,2465,2465,2465,0
20240403,191100,711014885,2465,2465,2465,2465,0
20240403,191000,711014885,2465,2465,2465,2465,0
20240403,190900,711014885,2465,2465,2465,2465,0
20240403,190800,711014885,2465,2465,2465,2465,0
20240403,190700,711014885,2465,2465,2465,2465,0
20240403,190600,711014885,2465,2465,2465,2465,0
20240403,190500,711014885,2465,2465,2465,2465,0
20240403,190400,711014885,2465,2465,2465,2465,0
20240403,190300,711014885,2465,2465,2465,2465,0
20240403,190200,711014885,2465,2465,2465,2465,0
20240403,190100,711014885,2465,2465,2465,2465,0
20240403,190000,711014885,2465,2465,2465,2465,0
20240403,185900,711014885,2465,2465,2465,2465,0
20240403,185800,711014885,2465,2465,2465,2465,0
20240403,185700,711014885,2465,2465,2465,2465,0
20240403,185600,711014885,2465,2465,2465,2465,0
20240403,185500,711014885,2465,2465,2465,2465,0
20240403,185400,711014885,2465,2465,2465,2465,0
20240403,185300,711014885,2465,2465,2465,2465,0
20240403,185200,711014885,2465,2465,2465,2465,0
20240403,185100,711014885,2465,2465,2465,2465,0
20240403,185000,711014885,2465,2465,2465,2465,0
20240403,184900,711014885,2465,2465,2465,2465,0
20240403,184800,711014885,2465,2465,2465,2465,0
20240403,184700,711014885,2465,2465,2465,2465,0
20240403,184600,711014885,2465,2465,2465,2465,4016
20240403,184500,711014885,2465,2465,2465,2465,0
20240403,184400,711014885,2465,2465,2465,2465,0
20240403,184300,711014885,2465,2465,2465,2465,0
20240403,184200,711014885,2465,2465,2465,2465,0
20240403,184100,711014885,2465,2465,2465,2465,0
20240403,184000,711014885,2465,2465,2465,2465,0
20240403,183900,711014885,2465,2465,2465,2465,0
20240403,183800,711014885,2465,2465,2465,2465,0
20240403,183700,711014885,2465,2465,2465,2465,0
20240403,183600,711014885,2465,2465,2465,2465,0
20240403,183500,711014885,2465,2465,2465,2465,0
20240403,183400,711014885,2465,2465,2465,2465,0
20240403,183300,711014885,2465,2465,2465,2465,0
20240403,183200,711014885,2465,2465,2465,2465,0
20240403,183100,711014885,2465,2465,2465,2465,0
20240403,183000,711014885,2465,2465,2465,2465,0
20240403,182900,711014885,2465,2465,2465,2465,0
20240403,182800,711014885,2465,2465,2465,2465,0
20240403,182700,711014885,2465,2465,2465,2465,0
20240403,182600,711014885,2465,2465,2465,2465,0
20240403,182500,711014885,2465,2465,2465,2465,0
20240403,182400,711014885,2465,2465,2465,2465,0
20240403,182300,711014885,2465,2465,2465,2465,0
20240403,182200,711014885,2465,2465,2465,2465,0
20240403,182100,711014885,2465,2465,2465,2465,0
20240403,182000,711014885,2465,2465,2465,2465,0
20240403,181900,711014885,2465,2465,2465,2465,0
20240403,181800,711014885,2465,2465,2465,2465,0
20240403,181700,711014885,2465,2465,2465,2465,0
20240403,181600,711014885,2465,2465,2465,2465,4016
20240403,181500,711014885,2465,2465,2465,2465,0
20240403,181400,711014885,2465,2465,2465,2465,0
20240403,181300,711014885,2465,2465,2465,2465,0
20240403,181200,711014885,2465,2465,2465,2465,0
20240403,181100,711014885,2465,2465,2465,2465,0
20240403,181000,711014885,2465,2465,2465,2465,0
20240403,180900,711014885,2465,2465,2465,2465,0
20240403,180800,711014885,2465,2465,2465,2465,0
20240403,180700,711014885,2465,2465,2465,2465,0
20240403,180600,711014885,2465,2465,2465,2465,0
20240403,180500,711014885,2465,2465,2465,2465,0
20240403,180400,711014885,2465,2465,2465,2465,0
20240403,180300,711014885,2465,2465,2465,2465,0
20240403,180200,711014885,2465,2465,2465,2465,0
20240403,180100,711014885,2465,2465,2465,2465,0
20240403,180000,711014885,2465,2465,2465,2465,0
20240403,175900,711014885,2465,2465,2465,2465,0
20240403,175800,711014885,2465,2465,2465,2465,0
20240403,175700,711014885,2465,2465,2465,2465,0
20240403,175600,711014885,2465,2465,2465,2465,0
20240403,175500,711014885,2465,2465,2465,2465,0
20240403,175400,711014885,2465,2465,2465,2465,0
20240403,175300,711014885,2465,2465,2465,2465,0
20240403,175200,711014885,2465,2465,2465,2465,0
20240403,175100,711014885,2465,2465,2465,2465,0
20240403,175000,711014885,2465,2465,2465,2465,0
20240403,174900,711014885,2465,2465,2465,2465,0
20240403,174800,711014885,2465,2465,2465,2465,0
20240403,174700,711014885,2465,2465,2465,2465,0
20240403,174600,711014885,2465,2465,2465,2465,4016
20240403,174500,711014885,2465,2465,2465,2465,0
20240403,174400,711014885,2465,2465,2465,2465,0
20240403,174300,711014885,2465,2465,2465,2465,0
20240403,174200,711014885,2465,2465,2465,2465,0
20240403,174100,711014885,2465,2465,2465,2465,0
20240403,174000,711014885,2465,2465,2465,2465,0
20240403,173900,711014885,2465,2465,2465,2465,0
20240403,173800,711014885,2465,2465,2465,2465,0
20240403,173700,711014885,2465,2465,2465,2465,0
20240403,173600,711014885,2465,2465,2465,2465,0
20240403,173500,711014885,2465,2465,2465,2465,0
20240403,173400,711014885,2465,2465,2465,2465,0
20240403,173300,711014885,2465,2465,2465,2465,0
20240403,173200,711014885,2465,2465,2465,2465,0
20240403,173100,711014885,2465,2465,2465,2465,0
20240403,173000,711014885,2465,2465,2465,2465,0
20240403,172900,711014885,2465,2465,2465,2465,0
20240403,172800,711014885,2465,2465,2465,2465,0
20240403,172700,711014885,2465,2465,2465,2465,0
20240403,172600,711014885,2465,2465,2465,2465,0
20240403,172500,711014885,2465,2465,2465,2465,0
20240403,172400,711014885,2465,2465,2465,2465,0
20240403,172300,711014885,2465,2465,2465,2465,0
20240403,172200,711014885,2465,2465,2465,2465,0
20240403,172100,711014885,2465,2465,2465,2465,0
20240403,172000,711014885,2465,2465,2465,2465,0
20240403,171900,711014885,2465,2465,2465,2465,0
20240403,171800,711014885,2465,2465,2465,2465,0
20240403,171700,711014885,2465,2465,2465,2465,0
20240403,171600,711014885,2465,2465,2465,2465,4016
20240403,171500,711014885,2465,2465,2465,2465,0
20240403,171400,711014885,2465,2465,2465,2465,0
20240403,171300,711014885,2465,2465,2465,2465,0
20240403,171200,711014885,2465,2465,2465,2465,0
20240403,171100,711014885,2465,2465,2465,2465,0
20240403,171000,711014885,2465,2465,2465,2465,0
20240403,170900,711014885,2465,2465,2465,2465,0
20240403,170800,711014885,2465,2465,2465,2465,0
20240403,170700,711014885,2465,2465,2465,2465,0
20240403,170600,711014885,2465,2465,2465,2465,0
20240403,170500,711014885,2465,2465,2465,2465,0
20240403,170400,711014885,2465,2465,2465,2465,0
20240403,170300,711014885,2465,2465,2465,2465,0
20240403,170200,711014885,2465,2465,2465,2465,0
20240403,170100,711014885,2465,2465,2465,2465,0
20240403,170000,711014885,2465,2465,2465,2465,0
20240403,165900,711014885,2465,2465,2465,2465,0
20240403,165800,711014885,2465,2465,2465,2465,0
20240403,165700,711014885,2465,2465,2465,2465,0
20240403,165600,711014885,2465,2465,2465,2465,0
20240403,165500,711014885,2465,2465,2465,2465,0
20240403,165400,711014885,2465,2465,2465,2465,0
20240403,165300,711014885,2465,2465,2465,2465,0
20240403,165200,711014885,2465,2465,2465,2465,0
20240403,165100,711014885,2465,2465,2465,2465,0
20240403,165000,711014885,2465,2465,2465,2465,0
20240403,164900,711014885,2465,2465,2465,2465,0
20240403,164800,711014885,2465,2465,2465,2465,0
20240403,164700,711014885,2465,2465,2465,2465,0
20240403,164600,711014885,2465,2465,2465,2465,4016
20240403,164500,711014885,2465,2465,2465,2465,0
20240403,164400,711014885,2465,2465,2465,2465,0
20240403,164300,711014885,2465,2465,2465,2465,0
20240403,164200,711014885,2465,2465,2465,2465,0
20240403,164100,711014885,2465,2465,2465,2465,0
20240403,164000,711014885,2465,2465,2465,2465,0
20240403,163900,711014885,2465,2465,2465,2465,0
20240403,163800,711014885,2465,2465,2465,2465,0
20240403,163700,711014885,2465,2465,2465,2465,0
20240403,163600,711014885,2465,2465,2465,2465,0
20240403,163500,711014885,2465,2465,2465,2465,0
20240403,163400,711014885,2465,2465,2465,2465,0
20240403,163300,711014885,2465,2465,2465,2465,0
20240403,163200,711014885,2465,2465,2465,2465,0
20240403,163100,711014885,2465,2465,2465,2465,0
20240403,163000,711014885,2465,2465,2465,2465,0
20240403,162900,711014885,2465,2465,2465,2465,0
20240403,162800,711014885,2465,2465,2465,2465,0
20240403,162700,711014885,2465,2465,2465,2465,0
20240403,162600,711014885,2465,2465,2465,2465,0
20240403,162500,711014885,2465,2465,2465,2465,0
20240403,162400,711014885,2465,2465,2465,2465,0
20240403,162300,711014885,2465,2465,2465,2465,0
20240403,162200,711014885,2465,2465,2465,2465,0
20240403,162100,711014885,2465,2465,2465,2465,0
20240403,162000,711014885,2465,2465,2465,2465,0
20240403,161900,711014885,2465,2465,2465,2465,0
20240403,161800,711014885,2465,2465,2465,2465,0
20240403,161700,711014885,2465,2465,2465,2465,0
20240403,161600,711014885,2465,2465,2465,2465,4016
20240403,161500,711014885,2465,2465,2465,2465,0
20240403,161400,711014885,2465,2465,2465,2465,0
20240403,161300,711014885,2465,2465,2465,2465,0
20240403,161200,711014885,2465,2465,2465,2465,0
20240403,161100,711014885,2465,2465,2465,2465,0
20240403,161000,711014885,2465,2465,2465,2465,0
20240403,160900,711014885,2465,2465,2465,2465,0
20240403,160800,711014885,2465,2465,2465,2465,0
20240403,160700,711014885,2465,2465,2465,2465,0
20240403,160600,711014885,2465,2465,2465,2465,0
20240403,160500,711014885,2465,2465,2465,2465,0
20240403,160400,711014885,2465,2465,2465,2465,0
20240403,160300,711014885,2465,2465,2465,2465,0
20240403,160200,711014885,2465,2465,2465,2465,0
20240403,160100,711014885,2465,2465,2465,2465,0
20240403,160000,711014885,2465,2465,2465,2465,0
20240403,155900,711014885,2465,2465,2465,2465,0
20240403,155800,711014885,2465,2465,2465,2465,0
20240403,155700,711014885,2465,2465,2465,2465,0
20240403,155600,711014885,2465,2465,2465,2465,0
20240403,155500,711014885,2465,2465,2465,2465,0
20240403,155400,711014885,2465,2465,2465,2465,0
20240403,155300,711014885,2465,2465,2465,2465,0
20240403,155200,711014885,2465,2465,2465,2465,0
20240403,155100,711014885,2465,2465,2465,2465,0
20240403,155000,711014885,2465,2465,2465,2465,0
20240403,154900,711014885,2465,2465,2465,2465,0
20240403,154800,711014885,2465,2465,2465,2465,0
20240403,154700,711014885,2465,2465,2465,2465,0
20240403,154600,711014885,2465,2465,2465,2465,4016
20240403,154500,711014885,2465,2465,2465,2465,0
20240403,154400,711014885,2465,2465,2465,2465,0
20240403,154300,711014885,2465,2465,2465,2465,0
20240403,154200,711014885,2465,2465,2465,2465,0
20240403,154100,711014885,2465,2465,2465,2465,0
20240403,154000,711014885,2465,2465,2465,2465,0
20240403,153900,711014885,2465,2465,2465,2465,0
20240403,153800,711014885,2465,2465,2465,2465,0
20240403,153700,711014885,2465,2465,2465,2465,0
20240403,153600,711014885,2465,2465,2465,2465,0
20240403,153500,711014885,2465,2465,2465,2465,0
20240403,153400,711014885,2465,2465,2465,2465,0
20240403,153300,711014885,2465,2465,2465,2465,0
20240403,153200,711014885,2465,2465,2465,2465,0
20240403,153100,711014885,2465,2465,2465,2465,0
20240403,153000,711014885,2465,2465,2465,2465,4016
20240403,152900,701115445,2465,2465,2465,2465,0
20240403,152800,701115445,2465,2465,2465,2465,0
20240403,152700,701115445,2465,2465,2465,2465,0
20240403,152600,701115445,2465,2465,2465,2465,0
20240403,152500,701115445,2465,2465,2465,2465,0
20240403,152400,701115445,2465,2465,2465,2465,0
20240403,152300,701115445,2465,2465,2465,2465,0
20240403,152200,701115445,2465,2465,2465,2465,0
20240403,152100,701115445,2465,2465,2465,2465,0
20240403,152000,701115445,2465,2465,2465,2465,0
20240403,151900,701115445,2465,2470,2475,2465,7482
20240403,151800,682670730,2475,2475,2475,2475,15
20240403,151700,682633605,2465,2465,2465,2465,1
20240403,151600,682631140,2465,2465,2465,2465,411
20240403,151500,681618025,2470,2470,2470,2470,2978
20240403,151400,674262365,2470,2470,2470,2470,124
20240403,151300,673956085,2470,2475,2475,2470,279
20240403,151200,673265575,2470,2475,2475,2470,1212
20240403,151100,670270935,2475,2475,2475,2475,0
20240403,151000,670270935,2475,2475,2475,2475,125
20240403,150900,669961560,2475,2475,2475,2475,320
20240403,150800,669169560,2475,2475,2475,2475,11
20240403,150700,669142335,2475,2475,2475,2475,950
20240403,150600,666791085,2475,2475,2475,2475,514
20240403,150500,665518935,2475,2480,2480,2475,2977
20240403,150400,658147810,2480,2480,2480,2480,0
20240403,150300,658147810,2480,2480,2480,2480,228
20240403,150200,657582370,2480,2480,2480,2480,1090
20240403,150100,654879170,2480,2480,2480,2480,588
20240403,150000,653420930,2480,2480,2480,2480,1
20240403,145900,653418450,2490,2490,2490,2490,0
20240403,145800,653418450,2490,2490,2490,2490,8
20240403,145700,653398530,2490,2490,2490,2490,0
20240403,145600,653398530,2490,2490,2490,2490,10
20240403,145500,653373630,2490,2485,2490,2485,61
20240403,145400,653221990,2485,2485,2490,2485,2062
20240403,145300,648097915,2490,2485,2490,2485,1101
20240403,145200,645361925,2485,2485,2485,2485,0
20240403,145100,645361925,2485,2485,2485,2485,300
20240403,145000,644616425,2485,2485,2485,2485,0
20240403,144900,644616425,2485,2485,2485,2485,0
20240403,144800,644616425,2485,2485,2485,2485,2
20240403,144700,644611455,2485,2485,2485,2485,10
20240403,144600,644586605,2485,2485,2485,2485,12
20240403,144500,644556785,2490,2490,2490,2490,530
20240403,144400,643237085,2490,2485,2490,2485,2
20240403,144300,643232110,2490,2490,2490,2490,4
20240403,144200,643222150,2490,2490,2490,2490,1208
20240403,144100,640214230,2490,2490,2490,2490,1
20240403,144000,640211740,2485,2490,2490,2485,20
20240403,143900,640161950,2490,2485,2490,2485,911
20240403,143800,637898110,2485,2485,2485,2485,0
20240403,143700,637898110,2485,2485,2485,2485,10
20240403,143600,637873260,2485,2485,2485,2485,70
20240403,143500,637699310,2485,2485,2485,2485,62
20240403,143400,637545240,2485,2485,2485,2485,0
20240403,143300,637545240,2485,2485,2485,2485,0
20240403,143200,637545240,2485,2485,2485,2485,0
20240403,143100,637545240,2485,2485,2485,2485,365
20240403,143000,636638215,2485,2485,2485,2485,2370
20240403,142900,630748765,2485,2485,2485,2485,0
20240403,142800,630748765,2485,2485,2485,2485,287
20240403,142700,630035570,2485,2485,2485,2485,255
20240403,142600,629401895,2485,2485,2485,2485,0
20240403,142500,629401895,2485,2485,2485,2485,0
20240403,142400,629401895,2485,2485,2485,2485,0
20240403,142300,629401895,2485,2485,2485,2485,0
20240403,142200,629401895,2485,2485,2485,2485,0
20240403,142100,629401895,2485,2480,2485,2480,488
20240403,142000,628191650,2485,2485,2485,2485,3
20240403,141900,628184195,2485,2480,2485,2480,11
20240403,141800,628156900,2485,2485,2485,2480,57
20240403,141700,628015505,2480,2480,2480,2480,1000
20240403,141600,625535505,2490,2490,2490,2490,0
20240403,141500,625535505,2490,2490,2490,2490,0
20240403,141400,625535505,2490,2490,2490,2490,1
20240403,141300,625533015,2480,2480,2480,2480,0
20240403,141200,625533015,2480,2485,2485,2480,530
20240403,141100,624218590,2480,2485,2485,2480,1000
20240403,141000,621738430,2490,2490,2490,2490,143
20240403,140900,621382360,2490,2490,2490,2490,0
20240403,140800,621382360,2490,2490,2490,2490,10
20240403,140700,621357460,2495,2495,2495,2495,271
20240403,140600,620681315,2500,2500,2500,2500,75
20240403,140500,620493815,2500,2500,2500,2500,16
20240403,140400,620453815,2495,2495,2495,2495,17
20240403,140300,620411400,2495,2495,2495,2495,0
20240403,140200,620411400,2495,2495,2495,2495,10
20240403,140100,620386450,2495,2495,2495,2495,3
20240403,140000,620378965,2495,2495,2495,2495,0
20240403,135900,620378965,2495,2495,2495,2495,99
20240403,135800,620131960,2500,2500,2500,2500,0
20240403,135700,620131960,2500,2500,2500,2500,0
20240403,135600,620131960,2500,2500,2500,2500,81
20240403,135500,619929460,2500,2500,2500,2500,0
20240403,135400,619929460,2500,2500,2500,2500,0
20240403,135300,619929460,2500,2500,2500,2500,1
20240403,135200,619926960,2500,2500,2500,2500,1
20240403,135100,619924460,2500,2500,2500,2500,0
20240403,135000,619924460,2500,2495,2500,2495,10245
20240403,134900,594361960,2500,2500,2500,2500,5001
20240403,134800,581859460,2500,2500,2500,2500,2154
20240403,134700,576474460,2500,2500,2500,2500,5030
20240403,134600,563899460,2500,2500,2500,2500,0
20240403,134500,563899460,2500,2495,2500,2495,105
20240403,134400,563637460,2495,2495,2495,2495,1165
20240403,134300,560730785,2490,2490,2490,2490,12
20240403,134200,560700905,2490,2490,2490,2490,0
20240403,134100,560700905,2490,2490,2490,2490,0
20240403,134000,560700905,2490,2490,2490,2490,32
20240403,133900,560621225,2490,2490,2490,2490,0
20240403,133800,560621225,2490,2490,2490,2490,4463
20240403,133700,549508355,2480,2480,2480,2480,0
20240403,133600,549508355,2480,2480,2480,2480,0
20240403,133500,549508355,2480,2480,2480,2480,0
20240403,133400,549508355,2480,2480,2480,2480,0
20240403,133300,549508355,2480,2480,2480,2480,0
20240403,133200,549508355,2480,2480,2480,2480,50
20240403,133100,549384355,2480,2480,2480,2480,2863
20240403,133000,542284115,2480,2480,2480,2480,0
20240403,132900,542284115,2480,2480,2480,2480,0
20240403,132800,542284115,2480,2480,2480,2480,33
20240403,132700,542202275,2480,2480,2480,2480,0
20240403,132600,542202275,2480,2480,2480,2480,0
20240403,132500,542202275,2480,2480,2480,2480,200
20240403,132400,541706275,2480,2480,2480,2480,0
20240403,132300,541706275,2480,2480,2480,2480,20
20240403,132200,541656675,2480,2480,2480,2480,197
20240403,132100,541168115,2490,2490,2490,2490,1
20240403,132000,541165625,2485,2485,2485,2485,100
20240403,131900,540917125,2485,2485,2485,2485,0
20240403,131800,540917125,2485,2485,2485,2485,200
20240403,131700,540420125,2490,2490,2490,2490,0
20240403,131600,540420125,2490,2490,2490,2490,26
20240403,131500,540355385,2485,2485,2485,2485,526
20240403,131400,539048275,2490,2490,2490,2490,1
20240403,131300,539045785,2490,2490,2490,2490,0
20240403,131200,539045785,2490,2490,2490,2490,0
20240403,131100,539045785,2490,2490,2490,2490,602
20240403,131000,537546805,2485,2485,2485,2485,10
20240403,130900,537521955,2485,2485,2485,2485,0
20240403,130800,537521955,2485,2485,2485,2485,0
20240403,130700,537521955,2485,2485,2485,2485,70
20240403,130600,537348005,2485,2485,2485,2485,35
20240403,130500,537261030,2485,2485,2485,2485,0
20240403,130400,537261030,2485,2485,2485,2485,0
20240403,130300,537261030,2485,2485,2485,2485,0
20240403,130200,537261030,2485,2485,2485,2485,0
20240403,130100,537261030,2485,2485,2485,2485,2
20240403,130000,537256060,2485,2485,2485,2485,0
20240403,125900,537256060,2485,2485,2485,2485,0
20240403,125800,537256060,2485,2485,2485,2485,393
20240403,125700,536279455,2485,2490,2490,2485,5
20240403,125600,536267010,2490,2490,2490,2490,2
20240403,125500,536262030,2485,2485,2485,2485,100
20240403,125400,536013530,2480,2480,2480,2480,0
20240403,125300,536013530,2480,2480,2480,2480,0
20240403,125200,536013530,2480,2480,2480,2480,0
20240403,125100,536013530,2480,2480,2480,2480,0
20240403,125000,536013530,2480,2480,2480,2480,1
20240403,124900,536011050,2480,2480,2480,2480,0
20240403,124800,536011050,2480,2480,2480,2480,0
20240403,124700,536011050,2480,2480,2480,2480,0
20240403,124600,536011050,2480,2480,2480,2480,0
20240403,124500,536011050,2480,2480,2480,2480,0
20240403,124400,536011050,2480,2480,2480,2480,0
20240403,124300,536011050,2480,2480,2480,2480,0
20240403,124200,536011050,2480,2480,2480,2480,0
20240403,124100,536011050,2480,2480,2480,2480,0
20240403,124000,536011050,2480,2480,2480,2480,0
20240403,123900,536011050,2480,2480,2480,2480,0
20240403,123800,536011050,2480,2480,2480,2480,0
20240403,123700,536011050,2480,2480,2480,2480,0
20240403,123600,536011050,2480,2480,2480,2480,10
20240403,123500,535986250,2485,2485,2485,2485,69
20240403,123400,535814785,2490,2490,2490,2490,0
20240403,123300,535814785,2490,2490,2490,2490,1
20240403,123200,535812295,2485,2485,2485,2485,2
20240403,123100,535807325,2485,2485,2485,2485,41
20240403,123000,535705440,2490,2490,2490,2490,0
20240403,122900,535705440,2490,2490,2490,2490,0
20240403,122800,535705440,2490,2490,2490,2490,190
20240403,122700,535232340,2490,2490,2490,2490,100
20240403,122600,534983340,2490,2490,2490,2490,9
20240403,122500,534960930,2490,2490,2490,2490,0
20240403,122400,534960930,2490,2490,2490,2480,82
20240403,122300,534757050,2480,2480,2480,2480,601
20240403,122200,533266570,2490,2490,2490,2490,11
20240403,122100,533239180,2490,2490,2490,2490,0
20240403,122000,533239180,2490,2480,2490,2480,501
20240403,121900,531996690,2490,2480,2490,2480,23
20240403,121800,531939630,2490,2490,2490,2490,2
20240403,121700,531934650,2475,2475,2475,2475,0
20240403,121600,531934650,2475,2480,2480,2475,1617
20240403,121500,527927400,2480,2485,2485,2480,1500
20240403,121400,524206200,2495,2495,2495,2495,0
20240403,121300,524206200,2495,2495,2495,2495,4
20240403,121200,524196220,2485,2485,2485,2485,396
20240403,121100,523212160,2490,2490,2490,2490,104
20240403,121000,522953200,2495,2495,2495,2495,205
20240403,120900,522441725,2495,2490,2495,2490,47
20240403,120800,522324690,2490,2490,2490,2490,0
20240403,120700,522324690,2490,2485,2490,2485,88
20240403,120600,522106005,2490,2490,2490,2490,2
20240403,120500,522101025,2490,2490,2490,2490,1
20240403,120400,522098535,2490,2490,2490,2490,0
20240403,120300,522098535,2490,2490,2490,2490,0
20240403,120200,522098535,2490,2495,2495,2490,92
20240403,120100,521869245,2490,2490,2490,2490,200
20240403,120000,521371245,2490,2490,2490,2490,0
20240403,115900,521371245,2490,2490,2490,2490,5
20240403,115800,521358795,2495,2490,2495,2490,1112
20240403,115700,518587415,2490,2490,2490,2490,1
20240403,115600,518584925,2485,2485,2485,2485,0
20240403,115500,518584925,2485,2485,2485,2485,0
20240403,115400,518584925,2485,2485,2485,2485,0
20240403,115300,518584925,2485,2485,2485,2485,500
20240403,115200,517342425,2490,2490,2490,2490,1
20240403,115100,517339935,2490,2490,2490,2490,1
20240403,115000,517337445,2485,2485,2485,2485,44
20240403,114900,517228105,2485,2490,2490,2485,35
20240403,114800,517141105,2495,2495,2495,2495,0
20240403,114700,517141105,2495,2495,2495,2495,0
20240403,114600,517141105,2495,2495,2495,2495,0
20240403,114500,517141105,2495,2490,2495,2485,297
20240403,114400,516403045,2485,2490,2490,2485,522
20240403,114300,515105760,2490,2490,2490,2490,1
20240403,114200,515103270,2485,2485,2485,2485,92
20240403,114100,514874650,2490,2490,2490,2490,1
20240403,114000,514872160,2490,2490,2490,2490,0
20240403,113900,514872160,2490,2490,2490,2490,24
20240403,113800,514812400,2490,2490,2490,2490,10
20240403,113700,514787500,2490,2490,2490,2490,1050
20240403,113600,512173000,2495,2490,2495,2480,1826
20240403,113500,507631305,2490,2490,2490,2490,10
20240403,113400,507606405,2490,2490,2490,2490,148
20240403,113300,507237885,2490,2490,2490,2490,2
20240403,113200,507232905,2490,2490,2490,2490,0
20240403,113100,507232905,2490,2490,2490,2490,0
20240403,113000,507232905,2490,2490,2490,2490,0
20240403,112900,507232905,2490,2490,2490,2490,0
20240403,112800,507232905,2490,2485,2490,2485,37
20240403,112700,507140865,2485,2490,2490,2485,300
20240403,112600,506394065,2490,2490,2490,2490,100
20240403,112500,506145065,2490,2490,2490,2490,0
20240403,112400,506145065,2490,2490,2490,2490,457
20240403,112300,505007135,2490,2490,2490,2490,0
20240403,112200,505007135,2490,2490,2490,2490,0
20240403,112100,505007135,2490,2490,2490,2490,1
20240403,112000,505004645,2490,2490,2490,2490,1
20240403,111900,505002155,2485,2490,2490,2485,119
20240403,111800,504705935,2490,2490,2490,2490,0
20240403,111700,504705935,2490,2485,2490,2485,501
20240403,111600,503460945,2485,2485,2485,2485,18
20240403,111500,503416215,2490,2490,2490,2490,23
20240403,111400,503358945,2490,2490,2490,2490,1
20240403,111300,503356455,2485,2485,2485,2485,1
20240403,111200,503353970,2485,2485,2485,2485,0
20240403,111100,503353970,2485,2490,2490,2485,811
20240403,111000,501334585,2495,2495,2495,2495,0
20240403,110900,501334585,2495,2490,2495,2490,205
20240403,110800,500823610,2495,2490,2495,2490,2271
20240403,110700,495164570,2490,2490,2490,2490,8
20240403,110600,495144650,2490,2485,2490,2480,718
20240403,110500,493360100,2485,2480,2490,2480,10457
20240403,110400,467414585,2480,2480,2480,2480,500
20240403,110300,466174585,2475,2475,2475,2475,199
20240403,110200,465682060,2475,2480,2480,2475,1045
20240403,110100,463095680,2480,2475,2480,2475,69
20240403,110000,462924765,2480,2480,2480,2480,1
20240403,105900,462922285,2475,2475,2475,2475,0
20240403,105800,462922285,2475,2475,2475,2475,0
20240403,105700,462922285,2475,2475,2475,2475,0
20240403,105600,462922285,2475,2470,2475,2470,1056
20240403,105500,460308690,2470,2470,2470,2470,0
20240403,105400,460308690,2470,2475,2475,2470,204
20240403,105300,459803795,2475,2475,2475,2475,0
20240403,105200,459803795,2475,2480,2480,2475,471
20240403,105100,458638060,2480,2480,2480,2480,0
20240403,105000,458638060,2480,2475,2480,2475,1637
20240403,104900,454586480,2475,2475,2475,2475,1
20240403,104800,454584005,2475,2475,2475,2475,23
20240403,104700,454527080,2475,2475,2475,2475,30
20240403,104600,454452830,2475,2475,2475,2475,10
20240403,104500,454428080,2480,2480,2480,2480,100
20240403,104400,454180080,2480,2475,2480,2475,1383
20240403,104300,450750245,2480,2480,2480,2480,13
20240403,104200,450718005,2480,2470,2480,2470,2682
20240403,104100,444082715,2470,2470,2470,2470,0
20240403,104000,444082715,2470,2470,2470,2470,45
20240403,103900,443971565,2470,2470,2470,2470,6
20240403,103800,443956745,2475,2475,2475,2475,0
20240403,103700,443956745,2475,2475,2475,2475,0
20240403,103600,443956745,2475,2475,2475,2475,2
20240403,103500,443951795,2475,2475,2475,2475,0
20240403,103400,443951795,2475,2470,2475,2465,700
20240403,103300,442224285,2475,2475,2475,2475,1
20240403,103200,442221810,2460,2475,2475,2460,6102
20240403,103100,427187780,2475,2475,2475,2475,2
20240403,103000,427182830,2470,2470,2470,2470,10
20240403,102900,427158130,2475,2470,2475,2465,2806
20240403,102800,420238820,2470,2475,2475,2470,1042
20240403,102700,417660390,2480,2480,2480,2480,0
20240403,102600,417660390,2480,2480,2480,2480,1
20240403,102500,417657910,2480,2480,2480,2480,2
20240403,102400,417652950,2480,2485,2485,2480,3
20240403,102300,417645505,2485,2480,2485,2480,352
20240403,102200,416772080,2480,2480,2485,2480,4653
20240403,102100,405232635,2480,2480,2480,2475,208
20240403,102000,404717120,2480,2480,2480,2480,1
20240403,101900,404714640,2470,2475,2475,2470,2022
20240403,101800,399710250,2475,2475,2475,2475,1004
20240403,101700,397225350,2475,2475,2475,2475,222
20240403,101600,396675900,2470,2470,2470,2470,117
20240403,101500,396386910,2470,2470,2470,2470,0
20240403,101400,396386910,2470,2470,2470,2470,80
20240403,101300,396189310,2470,2470,2470,2465,65
20240403,101200,396028810,2470,2470,2470,2470,2
20240403,101100,396023870,2470,2470,2470,2470,0
20240403,101000,396023870,2470,2470,2470,2470,96
20240403,100900,395786750,2470,2470,2470,2470,0
20240403,100800,395786750,2470,2470,2470,2470,0
20240403,100700,395786750,2470,2470,2470,2470,185
20240403,100600,395329800,2475,2465,2475,2465,937
20240403,100500,393019920,2470,2470,2470,2470,457
20240403,100400,391891130,2475,2475,2475,2475,11
20240403,100300,391863905,2470,2470,2470,2470,485
20240403,100200,390665955,2470,2470,2470,2470,5
20240403,100100,390653605,2470,2470,2470,2470,253
20240403,100000,390028695,2470,2470,2470,2470,1
20240403,095900,390026225,2475,2475,2475,2475,103
20240403,095800,389771300,2470,2470,2470,2470,1001
20240403,095700,387298830,2475,2475,2475,2475,83
20240403,095600,387093405,2480,2470,2480,2470,1003
20240403,095500,384615965,2480,2475,2480,2475,580
20240403,095400,383180460,2480,2470,2480,2470,1270
20240403,095300,380042480,2470,2470,2470,2470,18
20240403,095200,379998020,2470,2470,2470,2470,255
20240403,095100,379368170,2470,2465,2480,2465,2105
20240403,095000,374159805,2480,2470,2480,2465,7387
20240403,094900,355939165,2480,2480,2480,2480,81
20240403,094800,355738285,2470,2470,2480,2470,881
20240403,094700,353562105,2485,2485,2485,2485,0
20240403,094600,353562105,2485,2475,2485,2465,3648
20240403,094500,344551715,2480,2480,2480,2480,849
20240403,094400,342446195,2480,2485,2485,2480,418
20240403,094300,341409055,2485,2485,2485,2485,110
20240403,094200,341135705,2480,2480,2485,2480,1446
20240403,094100,337549560,2475,2475,2475,2475,0
20240403,094000,337549560,2475,2475,2475,2475,1
20240403,093900,337547085,2490,2480,2490,2475,3764
20240403,093800,328210605,2475,2495,2495,2475,5428
20240403,093700,314752215,2490,2500,2500,2480,7665
20240403,093600,295692255,2505,2520,2520,2505,434
20240403,093500,294599430,2520,2510,2525,2505,9034
20240403,093400,271896360,2510,2530,2535,2500,11837
20240403,093300,242157920,2505,2485,2575,2465,37954
20240403,093200,146380485,2485,2470,2485,2465,6893
20240403,093100,129288490,2470,2465,2470,2465,6000
20240403,093000,114471205,2465,2465,2465,2465,0
20240403,092900,114471205,2465,2465,2465,2460,23
20240403,092800,114414610,2465,2465,2465,2460,15
20240403,092700,114377660,2450,2455,2455,2450,510
20240403,092600,113126120,2450,2450,2450,2450,5452
20240403,092500,99768720,2455,2460,2470,2455,3913
20240403,092400,90158230,2460,2465,2465,2460,208
20240403,092300,89646510,2465,2465,2465,2465,500
20240403,092200,88414010,2470,2470,2470,2460,8
20240403,092100,88394310,2460,2465,2470,2455,1490
20240403,092000,84722955,2465,2455,2470,2450,1150
20240403,091900,81893580,2470,2460,2470,2450,3407
20240403,091800,73535600,2460,2460,2460,2450,538
20240403,091700,72217300,2465,2460,2465,2460,26
20240403,091600,72153235,2465,2450,2465,2450,311
20240403,091500,71389975,2470,2470,2470,2470,0
20240403,091400,71389975,2470,2470,2470,2470,4
20240403,091300,71380095,2450,2460,2470,2450,2960
20240403,091200,64118955,2450,2450,2455,2450,469
20240403,091100,62969805,2450,2450,2455,2450,413
20240403,091000,61956955,2455,2455,2455,2455,209
20240403,090900,61443860,2460,2455,2460,2450,1582
20240403,090800,57564930,2460,2460,2460,2455,1764
20240403,090700,53227990,2460,2470,2470,2460,4236
20240403,090600,42767190,2460,2465,2470,2460,2578
20240403,090500,36413365,2465,2470,2470,2465,342
20240403,090400,35570025,2470,2470,2470,2470,5
20240403,090300,35557675,2465,2465,2465,2465,123
20240403,090200,35254480,2475,2470,2475,2460,4289
20240403,090100,24659695,2475,2475,2500,2475,663
20240403,090000,23018745,2475,2505,2505,2475,9248