stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,192800,7239636180,2850,2850,2850,2850,109195
20240408,192700,7239636180,2850,2850,2850,2850,0
20240408,192600,7239636180,2850,2850,2850,2850,0
20240408,192500,7239636180,2850,2850,2850,2850,0
20240408,192400,7239636180,2850,2850,2850,2850,0
20240408,192300,7239636180,2850,2850,2850,2850,0
20240408,192200,7239636180,2850,2850,2850,2850,0
20240408,192100,7239636180,2850,2850,2850,2850,0
20240408,192000,7239636180,2850,2850,2850,2850,0
20240408,191900,7239636180,2850,2850,2850,2850,0
20240408,191800,7239636180,2850,2850,2850,2850,0
20240408,191700,7239636180,2850,2850,2850,2850,0
20240408,191600,7239636180,2850,2850,2850,2850,0
20240408,191500,7239636180,2850,2850,2850,2850,0
20240408,191400,7239636180,2850,2850,2850,2850,0
20240408,191300,7239636180,2850,2850,2850,2850,0
20240408,191200,7239636180,2850,2850,2850,2850,0
20240408,191100,7239636180,2850,2850,2850,2850,0
20240408,191000,7239636180,2850,2850,2850,2850,0
20240408,190900,7239636180,2850,2850,2850,2850,0
20240408,190800,7239636180,2850,2850,2850,2850,0
20240408,190700,7239636180,2850,2850,2850,2850,0
20240408,190600,7239636180,2850,2850,2850,2850,0
20240408,190500,7239636180,2850,2850,2850,2850,0
20240408,190400,7239636180,2850,2850,2850,2850,0
20240408,190300,7239636180,2850,2850,2850,2850,0
20240408,190200,7239636180,2850,2850,2850,2850,0
20240408,190100,7239636180,2850,2850,2850,2850,0
20240408,190000,7239636180,2850,2850,2850,2850,0
20240408,185900,7239636180,2850,2850,2850,2850,0
20240408,185800,7239636180,2850,2850,2850,2850,109195
20240408,185700,7239636180,2850,2850,2850,2850,0
20240408,185600,7239636180,2850,2850,2850,2850,0
20240408,185500,7239636180,2850,2850,2850,2850,0
20240408,185400,7239636180,2850,2850,2850,2850,0
20240408,185300,7239636180,2850,2850,2850,2850,0
20240408,185200,7239636180,2850,2850,2850,2850,0
20240408,185100,7239636180,2850,2850,2850,2850,0
20240408,185000,7239636180,2850,2850,2850,2850,0
20240408,184900,7239636180,2850,2850,2850,2850,0
20240408,184800,7239636180,2850,2850,2850,2850,0
20240408,184700,7239636180,2850,2850,2850,2850,0
20240408,184600,7239636180,2850,2850,2850,2850,0
20240408,184500,7239636180,2850,2850,2850,2850,0
20240408,184400,7239636180,2850,2850,2850,2850,0
20240408,184300,7239636180,2850,2850,2850,2850,0
20240408,184200,7239636180,2850,2850,2850,2850,0
20240408,184100,7239636180,2850,2850,2850,2850,0
20240408,184000,7239636180,2850,2850,2850,2850,0
20240408,183900,7239636180,2850,2850,2850,2850,0
20240408,183800,7239636180,2850,2850,2850,2850,0
20240408,183700,7239636180,2850,2850,2850,2850,0
20240408,183600,7239636180,2850,2850,2850,2850,0
20240408,183500,7239636180,2850,2850,2850,2850,0
20240408,183400,7239636180,2850,2850,2850,2850,0
20240408,183300,7239636180,2850,2850,2850,2850,0
20240408,183200,7239636180,2850,2850,2850,2850,0
20240408,183100,7239636180,2850,2850,2850,2850,0
20240408,183000,7239636180,2850,2850,2850,2850,0
20240408,182900,7239636180,2850,2850,2850,2850,0
20240408,182800,7239636180,2850,2850,2850,2850,109195
20240408,182700,7239636180,2850,2850,2850,2850,0
20240408,182600,7239636180,2850,2850,2850,2850,0
20240408,182500,7239636180,2850,2850,2850,2850,0
20240408,182400,7239636180,2850,2850,2850,2850,0
20240408,182300,7239636180,2850,2850,2850,2850,0
20240408,182200,7239636180,2850,2850,2850,2850,0
20240408,182100,7239636180,2850,2850,2850,2850,0
20240408,182000,7239636180,2850,2850,2850,2850,0
20240408,181900,7239636180,2850,2850,2850,2850,0
20240408,181800,7239636180,2850,2850,2850,2850,0
20240408,181700,7239636180,2850,2850,2850,2850,0
20240408,181600,7239636180,2850,2850,2850,2850,0
20240408,181500,7239636180,2850,2850,2850,2850,0
20240408,181400,7239636180,2850,2850,2850,2850,0
20240408,181300,7239636180,2850,2850,2850,2850,0
20240408,181200,7239636180,2850,2850,2850,2850,0
20240408,181100,7239636180,2850,2850,2850,2850,0
20240408,181000,7239636180,2850,2850,2850,2850,0
20240408,180900,7239636180,2850,2850,2850,2850,0
20240408,180800,7239636180,2850,2850,2850,2850,0
20240408,180700,7239636180,2850,2850,2850,2850,0
20240408,180600,7239636180,2850,2850,2850,2850,0
20240408,180500,7239636180,2850,2850,2850,2850,0
20240408,180400,7239636180,2850,2850,2850,2850,0
20240408,180300,7239636180,2850,2850,2850,2850,0
20240408,180200,7239636180,2850,2850,2850,2850,0
20240408,180100,7239636180,2850,2850,2850,2850,0
20240408,180000,7239636180,2850,2850,2850,2850,0
20240408,175900,7239636180,2850,2850,2850,2850,0
20240408,175800,7239636180,2850,2850,2850,2850,109195
20240408,175700,7239636180,2850,2850,2850,2850,0
20240408,175600,7239636180,2850,2850,2850,2850,0
20240408,175500,7239636180,2850,2850,2850,2850,0
20240408,175400,7239636180,2850,2850,2850,2850,0
20240408,175300,7239636180,2850,2850,2850,2850,0
20240408,175200,7239636180,2850,2850,2850,2850,0
20240408,175100,7239636180,2850,2850,2850,2850,0
20240408,175000,7239636180,2850,2850,2850,2850,0
20240408,174900,7239636180,2850,2850,2850,2850,0
20240408,174800,7239636180,2850,2850,2850,2850,0
20240408,174700,7239636180,2850,2850,2850,2850,0
20240408,174600,7239636180,2850,2850,2850,2850,0
20240408,174500,7239636180,2850,2850,2850,2850,0
20240408,174400,7239636180,2850,2850,2850,2850,0
20240408,174300,7239636180,2850,2850,2850,2850,0
20240408,174200,7239636180,2850,2850,2850,2850,0
20240408,174100,7239636180,2850,2850,2850,2850,0
20240408,174000,7239636180,2850,2850,2850,2850,0
20240408,173900,7239636180,2850,2850,2850,2850,0
20240408,173800,7239636180,2850,2850,2850,2850,0
20240408,173700,7239636180,2850,2850,2850,2850,0
20240408,173600,7239636180,2850,2850,2850,2850,0
20240408,173500,7239636180,2850,2850,2850,2850,0
20240408,173400,7239636180,2850,2850,2850,2850,0
20240408,173300,7239636180,2850,2850,2850,2850,0
20240408,173200,7239636180,2850,2850,2850,2850,0
20240408,173100,7239636180,2850,2850,2850,2850,0
20240408,173000,7239636180,2850,2850,2850,2850,0
20240408,172900,7239636180,2850,2850,2850,2850,0
20240408,172800,7239636180,2850,2850,2850,2850,109195
20240408,172700,7239636180,2850,2850,2850,2850,0
20240408,172600,7239636180,2850,2850,2850,2850,0
20240408,172500,7239636180,2850,2850,2850,2850,0
20240408,172400,7239636180,2850,2850,2850,2850,0
20240408,172300,7239636180,2850,2850,2850,2850,0
20240408,172200,7239636180,2850,2850,2850,2850,0
20240408,172100,7239636180,2850,2850,2850,2850,0
20240408,172000,7239636180,2850,2850,2850,2850,0
20240408,171900,7239636180,2850,2850,2850,2850,0
20240408,171800,7239636180,2850,2850,2850,2850,0
20240408,171700,7239636180,2850,2850,2850,2850,0
20240408,171600,7239636180,2850,2850,2850,2850,0
20240408,171500,7239636180,2850,2850,2850,2850,0
20240408,171400,7239636180,2850,2850,2850,2850,0
20240408,171300,7239636180,2850,2850,2850,2850,0
20240408,171200,7239636180,2850,2850,2850,2850,0
20240408,171100,7239636180,2850,2850,2850,2850,0
20240408,171000,7239636180,2850,2850,2850,2850,0
20240408,170900,7239636180,2850,2850,2850,2850,0
20240408,170800,7239636180,2850,2850,2850,2850,0
20240408,170700,7239636180,2850,2850,2850,2850,0
20240408,170600,7239636180,2850,2850,2850,2850,0
20240408,170500,7239636180,2850,2850,2850,2850,0
20240408,170400,7239636180,2850,2850,2850,2850,0
20240408,170300,7239636180,2850,2850,2850,2850,0
20240408,170200,7239636180,2850,2850,2850,2850,0
20240408,170100,7239636180,2850,2850,2850,2850,0
20240408,170000,7239636180,2850,2850,2850,2850,0
20240408,165900,7239636180,2850,2850,2850,2850,0
20240408,165800,7239636180,2850,2850,2850,2850,109195
20240408,165700,7239636180,2850,2850,2850,2850,0
20240408,165600,7239636180,2850,2850,2850,2850,0
20240408,165500,7239636180,2850,2850,2850,2850,0
20240408,165400,7239636180,2850,2850,2850,2850,0
20240408,165300,7239636180,2850,2850,2850,2850,0
20240408,165200,7239636180,2850,2850,2850,2850,0
20240408,165100,7239636180,2850,2850,2850,2850,0
20240408,165000,7239636180,2850,2850,2850,2850,0
20240408,164900,7239636180,2850,2850,2850,2850,0
20240408,164800,7239636180,2850,2850,2850,2850,0
20240408,164700,7239636180,2850,2850,2850,2850,0
20240408,164600,7239636180,2850,2850,2850,2850,0
20240408,164500,7239636180,2850,2850,2850,2850,0
20240408,164400,7239636180,2850,2850,2850,2850,0
20240408,164300,7239636180,2850,2850,2850,2850,0
20240408,164200,7239636180,2850,2850,2850,2850,0
20240408,164100,7239636180,2850,2850,2850,2850,0
20240408,164000,7239636180,2850,2850,2850,2850,0
20240408,163900,7239636180,2850,2850,2850,2850,0
20240408,163800,7239636180,2850,2850,2850,2850,0
20240408,163700,7239636180,2850,2850,2850,2850,0
20240408,163600,7239636180,2850,2850,2850,2850,0
20240408,163500,7239636180,2850,2850,2850,2850,0
20240408,163400,7239636180,2850,2850,2850,2850,0
20240408,163300,7239636180,2850,2850,2850,2850,0
20240408,163200,7239636180,2850,2850,2850,2850,0
20240408,163100,7239636180,2850,2850,2850,2850,0
20240408,163000,7239636180,2850,2850,2850,2850,0
20240408,162900,7239636180,2850,2850,2850,2850,0
20240408,162800,7239636180,2850,2850,2850,2850,109195
20240408,162700,7239636180,2850,2850,2850,2850,0
20240408,162600,7239636180,2850,2850,2850,2850,0
20240408,162500,7239636180,2850,2850,2850,2850,0
20240408,162400,7239636180,2850,2850,2850,2850,0
20240408,162300,7239636180,2850,2850,2850,2850,0
20240408,162200,7239636180,2850,2850,2850,2850,0
20240408,162100,7239636180,2850,2850,2850,2850,0
20240408,162000,7239636180,2850,2850,2850,2850,0
20240408,161900,7239636180,2850,2850,2850,2850,0
20240408,161800,7239636180,2850,2850,2850,2850,0
20240408,161700,7239636180,2850,2850,2850,2850,0
20240408,161600,7239636180,2850,2850,2850,2850,0
20240408,161500,7239636180,2850,2850,2850,2850,0
20240408,161400,7239636180,2850,2850,2850,2850,0
20240408,161300,7239636180,2850,2850,2850,2850,0
20240408,161200,7239636180,2850,2850,2850,2850,0
20240408,161100,7239636180,2850,2850,2850,2850,0
20240408,161000,7239636180,2850,2850,2850,2850,0
20240408,160900,7239636180,2850,2850,2850,2850,0
20240408,160800,7239636180,2850,2850,2850,2850,0
20240408,160700,7239636180,2850,2850,2850,2850,0
20240408,160600,7239636180,2850,2850,2850,2850,0
20240408,160500,7239636180,2850,2850,2850,2850,0
20240408,160400,7239636180,2850,2850,2850,2850,0
20240408,160300,7239636180,2850,2850,2850,2850,0
20240408,160200,7239636180,2850,2850,2850,2850,0
20240408,160100,7239636180,2850,2850,2850,2850,0
20240408,160000,7239636180,2850,2850,2850,2850,0
20240408,155900,7239636180,2850,2850,2850,2850,0
20240408,155800,7239636180,2850,2850,2850,2850,109195
20240408,155700,7239636180,2850,2850,2850,2850,0
20240408,155600,7239636180,2850,2850,2850,2850,0
20240408,155500,7239636180,2850,2850,2850,2850,0
20240408,155400,7239636180,2850,2850,2850,2850,0
20240408,155300,7239636180,2850,2850,2850,2850,0
20240408,155200,7239636180,2850,2850,2850,2850,0
20240408,155100,7239636180,2850,2850,2850,2850,0
20240408,155000,7239636180,2850,2850,2850,2850,0
20240408,154900,7239636180,2850,2850,2850,2850,0
20240408,154800,7239636180,2850,2850,2850,2850,0
20240408,154700,7239636180,2850,2850,2850,2850,0
20240408,154600,7239636180,2850,2850,2850,2850,0
20240408,154500,7239636180,2850,2850,2850,2850,0
20240408,154400,7239636180,2850,2850,2850,2850,0
20240408,154300,7239636180,2850,2850,2850,2850,0
20240408,154200,7239636180,2850,2850,2850,2850,0
20240408,154100,7239636180,2850,2850,2850,2850,0
20240408,154000,7239636180,2850,2850,2850,2850,0
20240408,153900,7239636180,2850,2850,2850,2850,0
20240408,153800,7239636180,2850,2850,2850,2850,0
20240408,153700,7239636180,2850,2850,2850,2850,0
20240408,153600,7239636180,2850,2850,2850,2850,0
20240408,153500,7239636180,2850,2850,2850,2850,0
20240408,153400,7239636180,2850,2850,2850,2850,0
20240408,153300,7239636180,2850,2850,2850,2850,0
20240408,153200,7239636180,2850,2850,2850,2850,0
20240408,153100,7239636180,2850,2850,2850,2850,0
20240408,153000,7239636180,2850,2850,2850,2850,109195
20240408,152900,6928430430,2855,2855,2855,2855,0
20240408,152800,6928430430,2855,2855,2855,2855,0
20240408,152700,6928430430,2855,2855,2855,2855,0
20240408,152600,6928430430,2855,2855,2855,2855,0
20240408,152500,6928430430,2855,2855,2855,2855,0
20240408,152400,6928430430,2855,2855,2855,2855,0
20240408,152300,6928430430,2855,2855,2855,2855,0
20240408,152200,6928430430,2855,2855,2855,2855,0
20240408,152100,6928430430,2855,2855,2855,2855,0
20240408,152000,6928430430,2855,2855,2855,2855,0
20240408,151900,6928430430,2855,2855,2855,2850,6594
20240408,151800,6909627645,2850,2855,2860,2850,43392
20240408,151700,6785748955,2860,2865,2865,2855,44210
20240408,151600,6659487345,2865,2865,2865,2860,7344
20240408,151500,6638482895,2865,2860,2865,2855,4858
20240408,151400,6624600430,2860,2860,2865,2860,34976
20240408,151300,6524553040,2860,2860,2865,2860,11487
20240408,151200,6491697810,2865,2865,2870,2860,39941
20240408,151100,6377287485,2870,2865,2870,2865,5258
20240408,151000,6362214980,2865,2865,2870,2865,17295
20240408,150900,6312647165,2865,2870,2870,2865,13294
20240408,150800,6274495715,2875,2870,2875,2870,4253
20240408,150700,6262270240,2870,2870,2875,2870,10158
20240408,150600,6233108820,2870,2875,2880,2870,14455
20240408,150500,6191598135,2880,2870,2885,2870,9346
20240408,150400,6164733395,2870,2870,2875,2865,14958
20240408,150300,6121839505,2870,2870,2880,2870,613
20240408,150200,6120079150,2870,2875,2875,2870,37688
20240408,150100,6011878855,2875,2875,2880,2875,38658
20240408,150000,5900731955,2880,2880,2880,2880,155
20240408,145900,5900285555,2875,2880,2885,2875,4973
20240408,145800,5885983610,2880,2885,2890,2880,8090
20240408,145700,5862673005,2885,2890,2890,2885,568
20240408,145600,5861034230,2890,2885,2890,2880,126
20240408,145500,5860670975,2885,2885,2885,2880,22193
20240408,145400,5796754650,2880,2890,2890,2880,6722
20240408,145300,5777379160,2890,2885,2890,2885,481
20240408,145200,5775991470,2885,2885,2885,2885,6108
20240408,145100,5758369890,2885,2885,2885,2880,7235
20240408,145000,5737497315,2885,2885,2885,2885,1748
20240408,144900,5732454335,2885,2890,2890,2885,3575
20240408,144800,5722135360,2890,2885,2890,2885,2168
20240408,144700,5715873130,2885,2885,2885,2885,859
20240408,144600,5713394915,2885,2885,2885,2885,20
20240408,144500,5713337215,2885,2890,2890,2885,788
20240408,144400,5711063580,2890,2885,2890,2885,3776
20240408,144300,5700169795,2885,2885,2890,2885,2414
20240408,144200,5693205400,2885,2885,2885,2885,10679
20240408,144100,5662396485,2885,2890,2890,2885,1423
20240408,144000,5658284550,2885,2890,2890,2885,2879
20240408,143900,5649966070,2895,2895,2895,2885,1509
20240408,143800,5645612170,2895,2895,2895,2885,1465
20240408,143700,5641384470,2885,2885,2895,2885,1140
20240408,143600,5638095550,2885,2890,2900,2885,1623
20240408,143500,5633412440,2890,2885,2890,2885,1227
20240408,143400,5629869635,2890,2890,2890,2885,856
20240408,143300,5627398955,2890,2895,2895,2885,10742
20240408,143200,5596344570,2900,2905,2905,2900,2006
20240408,143100,5590527140,2910,2895,2910,2890,9204
20240408,143000,5563859380,2895,2890,2895,2890,5207
20240408,142900,5548794470,2885,2890,2890,2885,125
20240408,142800,5548433615,2890,2890,2890,2885,2134
20240408,142700,5542267855,2885,2890,2890,2885,4494
20240408,142600,5529302460,2890,2885,2890,2885,3540
20240408,142500,5519071865,2885,2890,2890,2885,222
20240408,142400,5518431295,2890,2895,2895,2890,3116
20240408,142300,5509424025,2895,2890,2895,2890,1705
20240408,142200,5504496550,2890,2895,2895,2890,3826
20240408,142100,5493437910,2895,2890,2895,2890,268
20240408,142000,5492663360,2890,2890,2890,2890,350
20240408,141900,5491651860,2890,2890,2890,2890,724
20240408,141800,5489559500,2890,2890,2895,2885,7643
20240408,141700,5467473755,2890,2895,2895,2890,281
20240408,141600,5466661660,2890,2895,2895,2890,23
20240408,141500,5466595120,2895,2895,2895,2895,1
20240408,141400,5466592225,2890,2890,2895,2890,1008
20240408,141300,5463679100,2895,2895,2895,2895,1
20240408,141200,5463676205,2890,2895,2895,2890,1673
20240408,141100,5458832880,2895,2895,2895,2890,5764
20240408,141000,5442170290,2895,2895,2895,2895,451
20240408,140900,5440864645,2895,2895,2895,2890,4198
20240408,140800,5428730535,2895,2895,2895,2895,233
20240408,140700,5428056000,2895,2890,2895,2890,4952
20240408,140600,5413741695,2890,2890,2890,2885,1602
20240408,140500,5409119415,2885,2885,2885,2885,76
20240408,140400,5408900155,2885,2885,2885,2885,430
20240408,140300,5407659605,2890,2890,2890,2890,101
20240408,140200,5407367715,2890,2885,2890,2885,1043
20240408,140100,5404355945,2890,2890,2890,2890,1207
20240408,140000,5400867715,2890,2885,2890,2885,571
20240408,135900,5399217845,2885,2885,2885,2885,5
20240408,135800,5399203420,2890,2890,2890,2890,237
20240408,135700,5398518490,2885,2885,2885,2885,507
20240408,135600,5397055795,2890,2890,2890,2890,1
20240408,135500,5397052905,2885,2890,2890,2885,515
20240408,135400,5395564630,2890,2885,2890,2885,205
20240408,135300,5394972230,2885,2890,2890,2885,4884
20240408,135200,5380860505,2890,2890,2890,2890,969
20240408,135100,5378060095,2890,2890,2890,2890,626
20240408,135000,5376250955,2890,2890,2890,2890,400
20240408,134900,5375094955,2890,2895,2895,2890,2080
20240408,134800,5369073755,2895,2895,2895,2890,1055
20240408,134700,5366024790,2890,2890,2890,2890,1435
20240408,134600,5361877640,2890,2890,2895,2890,4066
20240408,134500,5350126895,2890,2890,2890,2890,1
20240408,134400,5350124005,2885,2885,2885,2885,333
20240408,134300,5349163300,2885,2885,2885,2880,1003
20240408,134200,5346270145,2885,2885,2890,2885,4378
20240408,134100,5333639605,2890,2890,2890,2890,435
20240408,134000,5332382455,2885,2880,2885,2880,524
20240408,133900,5330870905,2880,2880,2880,2880,759
20240408,133800,5328684985,2885,2885,2885,2885,6499
20240408,133700,5309935370,2890,2885,2895,2885,2289
20240408,133600,5303319845,2890,2885,2890,2880,1375
20240408,133500,5299354120,2885,2880,2885,2880,2159
20240408,133400,5293135830,2885,2885,2885,2885,942
20240408,133300,5290418160,2885,2885,2890,2885,1739
20240408,133200,5285401140,2885,2885,2890,2880,6111
20240408,133100,5267797345,2880,2885,2885,2880,4316
20240408,133000,5255358905,2885,2880,2885,2880,12458
20240408,132900,5219479585,2880,2880,2880,2880,3183
20240408,132800,5210312545,2880,2885,2885,2880,3332
20240408,132700,5200715065,2885,2885,2885,2880,1337
20240408,132600,5196857830,2885,2885,2885,2885,1064
20240408,132500,5193788190,2885,2885,2885,2885,43
20240408,132400,5193664135,2885,2885,2890,2885,192
20240408,132300,5193109865,2880,2885,2885,2880,4636
20240408,132200,5179752500,2885,2885,2885,2885,880
20240408,132100,5177213700,2885,2880,2885,2880,14309
20240408,132000,5135946525,2885,2885,2885,2880,1550
20240408,131900,5131481515,2885,2885,2885,2880,553
20240408,131800,5129887255,2885,2885,2890,2880,3672
20240408,131700,5119279020,2885,2890,2890,2885,2839
20240408,131600,5111088490,2885,2890,2890,2885,164
20240408,131500,5110614920,2890,2885,2890,2885,6314
20240408,131400,5092398950,2885,2890,2890,2880,1410
20240408,131300,5088333865,2885,2885,2885,2885,5000
20240408,131200,5073908865,2885,2900,2900,2885,4311
20240408,131100,5061471105,2890,2890,2890,2885,6238
20240408,131000,5043472200,2890,2900,2900,2890,208
20240408,130900,5042870300,2900,2895,2900,2890,7062
20240408,130800,5022452670,2895,2895,2900,2895,44
20240408,130700,5022325230,2895,2895,2895,2895,29
20240408,130600,5022241275,2905,2900,2905,2890,1849
20240408,130500,5016893340,2895,2900,2905,2890,1607
20240408,130400,5012236245,2900,2910,2910,2900,4523
20240408,130300,4999096930,2905,2905,2905,2900,1053
20240408,130200,4996038365,2905,2895,2905,2895,13783
20240408,130100,4956077825,2895,2890,2895,2890,713
20240408,130000,4954017240,2895,2890,2895,2890,583
20240408,125900,4952329605,2895,2895,2895,2895,11
20240408,125800,4952297760,2890,2895,2895,2890,341
20240408,125700,4951310890,2895,2890,2895,2890,2238
20240408,125600,4944843065,2890,2890,2890,2890,110
20240408,125500,4944525165,2890,2885,2890,2885,1179
20240408,125400,4941123475,2885,2885,2890,2885,295
20240408,125300,4940272150,2885,2885,2885,2885,0
20240408,125200,4940272150,2885,2885,2895,2885,3120
20240408,125100,4931255510,2885,2885,2885,2885,0
20240408,125000,4931255510,2885,2885,2885,2880,10342
20240408,124900,4901440435,2885,2890,2890,2885,8076
20240408,124800,4878140440,2890,2880,2890,2880,1146
20240408,124700,4874830480,2880,2885,2885,2880,3087
20240408,124600,4865939820,2885,2890,2890,2885,4383
20240408,124500,4853294690,2890,2890,2890,2890,108
20240408,124400,4852982570,2890,2885,2890,2880,7601
20240408,124300,4831077575,2885,2885,2885,2880,11189
20240408,124200,4798811065,2885,2885,2885,2880,6529
20240408,124100,4779975400,2885,2885,2885,2885,290
20240408,124000,4779138750,2885,2880,2885,2880,2803
20240408,123900,4771063015,2885,2880,2885,2880,1736
20240408,123800,4766058080,2885,2885,2885,2885,3327
20240408,123700,4756459685,2890,2880,2890,2880,6473
20240408,123600,4737800180,2885,2885,2885,2885,3410
20240408,123500,4727962330,2880,2885,2885,2880,3453
20240408,123400,4718016215,2885,2890,2890,2880,774
20240408,123300,4715784340,2885,2890,2890,2885,28123
20240408,123200,4634642760,2885,2885,2890,2885,395
20240408,123100,4633502975,2885,2890,2890,2885,121
20240408,123000,4633153335,2890,2890,2890,2890,17017
20240408,122900,4583974205,2895,2895,2895,2895,3260
20240408,122800,4574536505,2895,2890,2895,2890,8889
20240408,122700,4548845725,2895,2895,2895,2890,2294
20240408,122600,4542204640,2895,2900,2900,2895,641
20240408,122500,4540348240,2900,2895,2900,2895,775
20240408,122400,4538104455,2895,2895,2895,2895,360
20240408,122300,4537062255,2895,2895,2895,2890,126
20240408,122200,4536697690,2895,2895,2895,2895,530
20240408,122100,4535163340,2890,2895,2895,2890,1684
20240408,122000,4530293960,2895,2900,2900,2895,523
20240408,121900,4528779625,2900,2895,2900,2895,810
20240408,121800,4526434665,2890,2890,2895,2890,2665
20240408,121700,4518722340,2895,2895,2895,2890,4180
20240408,121600,4506621360,2895,2900,2905,2895,6459
20240408,121500,4487913105,2900,2900,2905,2900,6398
20240408,121400,4469357695,2900,2905,2910,2900,397
20240408,121300,4468204530,2905,2905,2910,2905,723
20240408,121200,4466104210,2905,2905,2905,2905,293
20240408,121100,4465253045,2910,2910,2910,2905,1987
20240408,121000,4459470930,2905,2900,2905,2900,1461
20240408,120900,4455226850,2900,2895,2905,2895,522
20240408,120800,4453710555,2895,2900,2900,2895,52
20240408,120700,4453559995,2895,2900,2905,2895,765
20240408,120600,4451342280,2900,2900,2900,2900,241
20240408,120500,4450643380,2910,2905,2910,2905,2
20240408,120400,4450637565,2905,2905,2910,2900,1771
20240408,120300,4445490710,2905,2900,2905,2900,2941
20240408,120200,4436961800,2895,2900,2900,2895,51
20240408,120100,4436814130,2900,2895,2900,2895,502
20240408,120000,4435360830,2895,2905,2905,2895,3567
20240408,115900,4425016935,2900,2900,2900,2900,1574
20240408,115800,4420452335,2900,2905,2905,2900,3772
20240408,115700,4409513455,2905,2905,2905,2900,2260
20240408,115600,4402948165,2905,2905,2910,2905,6562
20240408,115500,4383885360,2905,2905,2905,2905,7513
20240408,115400,4362060095,2905,2905,2905,2905,57
20240408,115300,4361894510,2900,2900,2910,2900,2428
20240408,115200,4354850745,2900,2905,2910,2900,2794
20240408,115100,4346733020,2905,2900,2905,2900,2899
20240408,115000,4338322785,2900,2895,2900,2895,303
20240408,114900,4337445585,2900,2895,2900,2895,10420
20240408,114800,4307237195,2895,2890,2895,2890,4
20240408,114700,4307225620,2890,2885,2890,2885,1148
20240408,114600,4303909400,2885,2895,2895,2885,9400
20240408,114500,4276747190,2895,2890,2895,2885,2830
20240408,114400,4268569930,2890,2895,2895,2890,5284
20240408,114300,4253299160,2890,2890,2890,2890,506
20240408,114200,4251836820,2890,2890,2895,2890,306
20240408,114100,4250952410,2895,2890,2895,2890,3336
20240408,114000,4241295750,2895,2895,2895,2895,18
20240408,113900,4241243640,2890,2890,2890,2890,1679
20240408,113800,4236391330,2885,2885,2885,2885,169
20240408,113700,4235903765,2890,2890,2890,2890,90
20240408,113600,4235643665,2885,2885,2885,2885,9859
20240408,113500,4207200450,2880,2880,2885,2880,518
20240408,113400,4205708475,2885,2885,2890,2880,17380
20240408,113300,4155568510,2885,2885,2890,2885,358
20240408,113200,4154534815,2885,2885,2890,2885,6040
20240408,113100,4137109405,2885,2890,2890,2885,7145
20240408,113000,4116495400,2890,2890,2890,2885,4189
20240408,112900,4104400415,2885,2890,2890,2885,5138
20240408,112800,4089568285,2890,2890,2890,2885,214
20240408,112700,4088949830,2885,2885,2890,2885,270
20240408,112600,4088170850,2885,2885,2890,2885,4833
20240408,112500,4074226365,2885,2890,2890,2885,376
20240408,112400,4073140625,2890,2890,2900,2885,13502
20240408,112300,4034137325,2890,2890,2895,2890,2322
20240408,112200,4027426455,2890,2895,2895,2890,6692
20240408,112100,4008059415,2900,2890,2900,2890,610
20240408,112000,4006292830,2900,2895,2900,2895,570
20240408,111900,4004642485,2895,2895,2895,2895,60
20240408,111800,4004468785,2895,2890,2895,2890,326
20240408,111700,4003526220,2900,2895,2900,2895,416
20240408,111600,4002321820,2895,2895,2900,2890,503
20240408,111500,4000867450,2890,2890,2900,2890,5383
20240408,111400,3985304720,2900,2890,2900,2890,7701
20240408,111300,3962978010,2890,2890,2895,2885,7240
20240408,111200,3942054515,2890,2890,2895,2890,758
20240408,111100,3939863880,2895,2895,2895,2895,382
20240408,111000,3938757990,2895,2890,2895,2890,303
20240408,110900,3937882310,2885,2885,2890,2885,1538
20240408,110800,3933443710,2890,2885,2890,2885,6950
20240408,110700,3913385310,2890,2890,2890,2885,532
20240408,110600,3911849285,2890,2890,2895,2885,2424
20240408,110500,3904852890,2895,2890,2895,2890,143
20240408,110400,3904439205,2890,2895,2895,2890,2694
20240408,110300,3896653480,2895,2885,2895,2885,733
20240408,110200,3894537070,2885,2885,2890,2885,1591
20240408,110100,3889945155,2885,2890,2890,2885,638
20240408,110000,3888104195,2885,2885,2890,2885,288
20240408,105900,3887272380,2885,2880,2885,2880,5192
20240408,105800,3872307785,2885,2885,2885,2880,1712
20240408,105700,3867374000,2880,2890,2895,2880,9803
20240408,105600,3839113545,2895,2890,2895,2890,188
20240408,105500,3838570195,2890,2890,2895,2890,2039
20240408,105400,3832677205,2890,2880,2890,2880,9853
20240408,105300,3804259565,2885,2885,2885,2880,3151
20240408,105200,3795169070,2885,2885,2890,2880,22472
20240408,105100,3730394000,2885,2885,2890,2885,736
20240408,105000,3728270015,2890,2885,2895,2885,5719
20240408,104900,3711765850,2885,2895,2895,2885,7692
20240408,104800,3689565355,2890,2890,2895,2890,11054
20240408,104700,3657617035,2890,2900,2905,2890,109343
20240408,104600,3340602485,2900,2905,2910,2900,37983
20240408,104500,3230275575,2910,2910,2910,2905,600
20240408,104400,3228529615,2910,2905,2910,2905,2725
20240408,104300,3220610030,2910,2910,2910,2905,325
20240408,104200,3219665860,2905,2915,2920,2905,1358
20240408,104100,3215711555,2915,2915,2915,2910,236
20240408,104000,3215024230,2915,2905,2915,2905,1563
20240408,103900,3210477360,2910,2910,2910,2905,1265
20240408,103800,3206800700,2910,2915,2915,2905,5252
20240408,103700,3191519970,2910,2910,2910,2910,741
20240408,103600,3189363660,2915,2920,2920,2910,3038
20240408,103500,3180517745,2925,2920,2925,2920,506
20240408,103400,3179037955,2915,2920,2920,2915,200
20240408,103300,3178454950,2910,2920,2925,2910,856
20240408,103200,3175957590,2910,2905,2910,2905,3052
20240408,103100,3167082130,2905,2905,2910,2905,254
20240408,103000,3166343060,2905,2905,2910,2900,9684
20240408,102900,3138214530,2900,2900,2905,2900,6398
20240408,102800,3119655000,2900,2905,2910,2900,6178
20240408,102700,3101708480,2900,2900,2905,2900,6188
20240408,102600,3083756155,2900,2900,2910,2900,9920
20240408,102500,3054957715,2905,2905,2910,2900,13731
20240408,102400,3015083855,2910,2910,2910,2905,28894
20240408,102300,2931126630,2910,2920,2920,2905,42384
20240408,102200,2807712585,2920,2920,2920,2915,4167
20240408,102100,2795564230,2915,2925,2925,2915,7378
20240408,102000,2774048070,2915,2920,2930,2915,29337
20240408,101900,2688414060,2930,2925,2930,2920,3053
20240408,101800,2679490915,2925,2920,2925,2920,1957
20240408,101700,2673770410,2920,2930,2930,2920,5407
20240408,101600,2657960790,2925,2930,2935,2925,852
20240408,101500,2655465570,2925,2935,2935,2920,1407
20240408,101400,2651353315,2920,2920,2935,2920,4910
20240408,101300,2637012700,2925,2925,2925,2920,2891
20240408,101200,2628557175,2925,2925,2925,2920,1247
20240408,101100,2624914925,2925,2925,2925,2920,447
20240408,101000,2623608275,2930,2930,2935,2925,3855
20240408,100900,2612327325,2930,2925,2930,2925,2456
20240408,100800,2605137730,2925,2925,2930,2925,381
20240408,100700,2604022605,2930,2920,2930,2920,260
20240408,100600,2603260975,2930,2925,2930,2920,16897
20240408,100500,2553880515,2925,2930,2935,2925,4532
20240408,100400,2540603470,2930,2940,2945,2930,922
20240408,100300,2537900420,2930,2935,2935,2930,3722
20240408,100200,2526985980,2935,2950,2955,2935,7819
20240408,100100,2503980680,2950,2940,2950,2940,872
20240408,100000,2501411840,2940,2940,2940,2940,73
20240408,095900,2501197220,2940,2945,2950,2940,5430
20240408,095800,2485209900,2945,2950,2955,2945,1566
20240408,095700,2480592955,2950,2950,2950,2940,652
20240408,095600,2478671555,2950,2945,2950,2940,569
20240408,095500,2476993020,2935,2945,2950,2935,1926
20240408,095400,2471333215,2940,2950,2950,2940,409
20240408,095300,2470127965,2950,2945,2955,2940,7491
20240408,095200,2448009780,2945,2945,2960,2940,9160
20240408,095100,2421005130,2945,2935,2945,2935,7533
20240408,095000,2398880615,2940,2930,2940,2930,3596
20240408,094900,2388322855,2935,2920,2935,2920,8243
20240408,094800,2364228380,2925,2930,2930,2925,6034
20240408,094700,2346575600,2925,2925,2925,2920,4811
20240408,094600,2332519885,2920,2930,2930,2920,7270
20240408,094500,2311260435,2925,2930,2930,2925,4721
20240408,094400,2297445955,2930,2925,2930,2920,3026
20240408,094300,2288596685,2925,2920,2930,2920,9658
20240408,094200,2260348870,2925,2920,2930,2920,9489
20240408,094100,2232605040,2920,2930,2935,2920,35297
20240408,094000,2129357875,2930,2935,2935,2925,17547
20240408,093900,2077965265,2930,2940,2945,2930,2387
20240408,093800,2070950675,2930,2940,2945,2930,14243
20240408,093700,2029162710,2940,2940,2945,2935,10983
20240408,093600,1996867460,2940,2935,2940,2930,6092
20240408,093500,1979003805,2940,2945,2945,2930,6129
20240408,093400,1961044045,2945,2935,2945,2930,13534
20240408,093300,1921352425,2940,2935,2940,2930,4847
20240408,093200,1907126315,2935,2940,2945,2935,37377
20240408,093100,1797349425,2940,2950,2950,2940,18158
20240408,093000,1743831850,2955,2950,2955,2945,9771
20240408,092900,1715009165,2945,2950,2955,2945,11718
20240408,092800,1680452685,2950,2955,2955,2950,2930
20240408,092700,1671801295,2950,2975,2980,2950,4167
20240408,092600,1659458590,2975,2960,2975,2955,3661
20240408,092500,1648599045,2960,2970,2970,2960,4198
20240408,092400,1636164190,2965,2980,2980,2965,2873
20240408,092300,1627626545,2975,2955,2975,2955,7541
20240408,092200,1605242000,2945,2950,2960,2940,8624
20240408,092100,1579791800,2955,2950,2955,2925,71581
20240408,092000,1369628720,2945,2950,2960,2940,42672
20240408,091900,1243769080,2950,2965,2965,2950,52849
20240408,091800,1087554340,2960,2970,2975,2960,17638
20240408,091700,1035239900,2970,2985,2985,2965,33149
20240408,091600,936715825,2980,3000,3000,2980,15020
20240408,091500,891758055,2995,2990,3000,2985,6711
20240408,091400,871662735,2990,2990,2995,2985,4670
20240408,091300,857716585,2995,3000,3000,2990,4557
20240408,091200,844061330,3000,2990,3000,2990,3894
20240408,091100,832395945,2985,2985,2995,2980,4023
20240408,091000,820374610,2985,2990,2995,2975,12657
20240408,090900,782644440,2990,2975,2995,2975,13166
20240408,090800,743368880,2975,2970,2990,2970,4103
20240408,090700,731169745,2970,2980,2995,2970,4555
20240408,090600,717634985,2970,2975,3000,2955,22688
20240408,090500,650026940,2960,2990,2990,2960,50434
20240408,090400,500133380,2995,3020,3020,2990,20564
20240408,090300,438258750,3015,3025,3025,3010,8599
20240408,090200,412294205,3010,3000,3020,2995,17633
20240408,090100,359286460,3000,3000,3000,2980,35029
20240408,090000,254552530,2990,3020,3020,2990,72374