stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205700,546586330,2265,2265,2265,2265,3433
20240409,205600,546586330,2265,2265,2265,2265,0
20240409,205500,546586330,2265,2265,2265,2265,0
20240409,205400,546586330,2265,2265,2265,2265,0
20240409,205300,546586330,2265,2265,2265,2265,0
20240409,205200,546586330,2265,2265,2265,2265,0
20240409,205100,546586330,2265,2265,2265,2265,0
20240409,205000,546586330,2265,2265,2265,2265,0
20240409,204900,546586330,2265,2265,2265,2265,0
20240409,204800,546586330,2265,2265,2265,2265,0
20240409,204700,546586330,2265,2265,2265,2265,0
20240409,204600,546586330,2265,2265,2265,2265,0
20240409,204500,546586330,2265,2265,2265,2265,0
20240409,204400,546586330,2265,2265,2265,2265,0
20240409,204300,546586330,2265,2265,2265,2265,0
20240409,204200,546586330,2265,2265,2265,2265,0
20240409,204100,546586330,2265,2265,2265,2265,0
20240409,204000,546586330,2265,2265,2265,2265,0
20240409,203900,546586330,2265,2265,2265,2265,0
20240409,203800,546586330,2265,2265,2265,2265,0
20240409,203700,546586330,2265,2265,2265,2265,0
20240409,203600,546586330,2265,2265,2265,2265,0
20240409,203500,546586330,2265,2265,2265,2265,0
20240409,203400,546586330,2265,2265,2265,2265,0
20240409,203300,546586330,2265,2265,2265,2265,0
20240409,203200,546586330,2265,2265,2265,2265,0
20240409,203100,546586330,2265,2265,2265,2265,0
20240409,203000,546586330,2265,2265,2265,2265,0
20240409,202900,546586330,2265,2265,2265,2265,0
20240409,202800,546586330,2265,2265,2265,2265,0
20240409,202700,546586330,2265,2265,2265,2265,3433
20240409,202600,546586330,2265,2265,2265,2265,0
20240409,202500,546586330,2265,2265,2265,2265,0
20240409,202400,546586330,2265,2265,2265,2265,0
20240409,202300,546586330,2265,2265,2265,2265,0
20240409,202200,546586330,2265,2265,2265,2265,0
20240409,202100,546586330,2265,2265,2265,2265,0
20240409,202000,546586330,2265,2265,2265,2265,0
20240409,201900,546586330,2265,2265,2265,2265,0
20240409,201800,546586330,2265,2265,2265,2265,0
20240409,201700,546586330,2265,2265,2265,2265,0
20240409,201600,546586330,2265,2265,2265,2265,0
20240409,201500,546586330,2265,2265,2265,2265,0
20240409,201400,546586330,2265,2265,2265,2265,0
20240409,201300,546586330,2265,2265,2265,2265,0
20240409,201200,546586330,2265,2265,2265,2265,0
20240409,201100,546586330,2265,2265,2265,2265,0
20240409,201000,546586330,2265,2265,2265,2265,0
20240409,200900,546586330,2265,2265,2265,2265,0
20240409,200800,546586330,2265,2265,2265,2265,0
20240409,200700,546586330,2265,2265,2265,2265,0
20240409,200600,546586330,2265,2265,2265,2265,0
20240409,200500,546586330,2265,2265,2265,2265,0
20240409,200400,546586330,2265,2265,2265,2265,0
20240409,200300,546586330,2265,2265,2265,2265,0
20240409,200200,546586330,2265,2265,2265,2265,0
20240409,200100,546586330,2265,2265,2265,2265,0
20240409,200000,546586330,2265,2265,2265,2265,0
20240409,195900,546586330,2265,2265,2265,2265,0
20240409,195800,546586330,2265,2265,2265,2265,0
20240409,195700,546586330,2265,2265,2265,2265,3433
20240409,195600,546586330,2265,2265,2265,2265,0
20240409,195500,546586330,2265,2265,2265,2265,0
20240409,195400,546586330,2265,2265,2265,2265,0
20240409,195300,546586330,2265,2265,2265,2265,0
20240409,195200,546586330,2265,2265,2265,2265,0
20240409,195100,546586330,2265,2265,2265,2265,0
20240409,195000,546586330,2265,2265,2265,2265,0
20240409,194900,546586330,2265,2265,2265,2265,0
20240409,194800,546586330,2265,2265,2265,2265,0
20240409,194700,546586330,2265,2265,2265,2265,0
20240409,194600,546586330,2265,2265,2265,2265,0
20240409,194500,546586330,2265,2265,2265,2265,0
20240409,194400,546586330,2265,2265,2265,2265,0
20240409,194300,546586330,2265,2265,2265,2265,0
20240409,194200,546586330,2265,2265,2265,2265,0
20240409,194100,546586330,2265,2265,2265,2265,0
20240409,194000,546586330,2265,2265,2265,2265,0
20240409,193900,546586330,2265,2265,2265,2265,0
20240409,193800,546586330,2265,2265,2265,2265,0
20240409,193700,546586330,2265,2265,2265,2265,0
20240409,193600,546586330,2265,2265,2265,2265,0
20240409,193500,546586330,2265,2265,2265,2265,0
20240409,193400,546586330,2265,2265,2265,2265,0
20240409,193300,546586330,2265,2265,2265,2265,0
20240409,193200,546586330,2265,2265,2265,2265,0
20240409,193100,546586330,2265,2265,2265,2265,0
20240409,193000,546586330,2265,2265,2265,2265,0
20240409,192900,546586330,2265,2265,2265,2265,0
20240409,192800,546586330,2265,2265,2265,2265,0
20240409,192700,546586330,2265,2265,2265,2265,3433
20240409,192600,546586330,2265,2265,2265,2265,0
20240409,192500,546586330,2265,2265,2265,2265,0
20240409,192400,546586330,2265,2265,2265,2265,0
20240409,192300,546586330,2265,2265,2265,2265,0
20240409,192200,546586330,2265,2265,2265,2265,0
20240409,192100,546586330,2265,2265,2265,2265,0
20240409,192000,546586330,2265,2265,2265,2265,0
20240409,191900,546586330,2265,2265,2265,2265,0
20240409,191800,546586330,2265,2265,2265,2265,0
20240409,191700,546586330,2265,2265,2265,2265,0
20240409,191600,546586330,2265,2265,2265,2265,0
20240409,191500,546586330,2265,2265,2265,2265,0
20240409,191400,546586330,2265,2265,2265,2265,0
20240409,191300,546586330,2265,2265,2265,2265,0
20240409,191200,546586330,2265,2265,2265,2265,0
20240409,191100,546586330,2265,2265,2265,2265,0
20240409,191000,546586330,2265,2265,2265,2265,0
20240409,190900,546586330,2265,2265,2265,2265,0
20240409,190800,546586330,2265,2265,2265,2265,0
20240409,190700,546586330,2265,2265,2265,2265,0
20240409,190600,546586330,2265,2265,2265,2265,0
20240409,190500,546586330,2265,2265,2265,2265,0
20240409,190400,546586330,2265,2265,2265,2265,0
20240409,190300,546586330,2265,2265,2265,2265,0
20240409,190200,546586330,2265,2265,2265,2265,0
20240409,190100,546586330,2265,2265,2265,2265,0
20240409,190000,546586330,2265,2265,2265,2265,0
20240409,185900,546586330,2265,2265,2265,2265,0
20240409,185800,546586330,2265,2265,2265,2265,0
20240409,185700,546586330,2265,2265,2265,2265,3433
20240409,185600,546586330,2265,2265,2265,2265,0
20240409,185500,546586330,2265,2265,2265,2265,0
20240409,185400,546586330,2265,2265,2265,2265,0
20240409,185300,546586330,2265,2265,2265,2265,0
20240409,185200,546586330,2265,2265,2265,2265,0
20240409,185100,546586330,2265,2265,2265,2265,0
20240409,185000,546586330,2265,2265,2265,2265,0
20240409,184900,546586330,2265,2265,2265,2265,0
20240409,184800,546586330,2265,2265,2265,2265,0
20240409,184700,546586330,2265,2265,2265,2265,0
20240409,184600,546586330,2265,2265,2265,2265,0
20240409,184500,546586330,2265,2265,2265,2265,0
20240409,184400,546586330,2265,2265,2265,2265,0
20240409,184300,546586330,2265,2265,2265,2265,0
20240409,184200,546586330,2265,2265,2265,2265,0
20240409,184100,546586330,2265,2265,2265,2265,0
20240409,184000,546586330,2265,2265,2265,2265,0
20240409,183900,546586330,2265,2265,2265,2265,0
20240409,183800,546586330,2265,2265,2265,2265,0
20240409,183700,546586330,2265,2265,2265,2265,0
20240409,183600,546586330,2265,2265,2265,2265,0
20240409,183500,546586330,2265,2265,2265,2265,0
20240409,183400,546586330,2265,2265,2265,2265,0
20240409,183300,546586330,2265,2265,2265,2265,0
20240409,183200,546586330,2265,2265,2265,2265,0
20240409,183100,546586330,2265,2265,2265,2265,0
20240409,183000,546586330,2265,2265,2265,2265,0
20240409,182900,546586330,2265,2265,2265,2265,0
20240409,182800,546586330,2265,2265,2265,2265,0
20240409,182700,546586330,2265,2265,2265,2265,3433
20240409,182600,546586330,2265,2265,2265,2265,0
20240409,182500,546586330,2265,2265,2265,2265,0
20240409,182400,546586330,2265,2265,2265,2265,0
20240409,182300,546586330,2265,2265,2265,2265,0
20240409,182200,546586330,2265,2265,2265,2265,0
20240409,182100,546586330,2265,2265,2265,2265,0
20240409,182000,546586330,2265,2265,2265,2265,0
20240409,181900,546586330,2265,2265,2265,2265,0
20240409,181800,546586330,2265,2265,2265,2265,0
20240409,181700,546586330,2265,2265,2265,2265,0
20240409,181600,546586330,2265,2265,2265,2265,0
20240409,181500,546586330,2265,2265,2265,2265,0
20240409,181400,546586330,2265,2265,2265,2265,0
20240409,181300,546586330,2265,2265,2265,2265,0
20240409,181200,546586330,2265,2265,2265,2265,0
20240409,181100,546586330,2265,2265,2265,2265,0
20240409,181000,546586330,2265,2265,2265,2265,0
20240409,180900,546586330,2265,2265,2265,2265,0
20240409,180800,546586330,2265,2265,2265,2265,0
20240409,180700,546586330,2265,2265,2265,2265,0
20240409,180600,546586330,2265,2265,2265,2265,0
20240409,180500,546586330,2265,2265,2265,2265,0
20240409,180400,546586330,2265,2265,2265,2265,0
20240409,180300,546586330,2265,2265,2265,2265,0
20240409,180200,546586330,2265,2265,2265,2265,0
20240409,180100,546586330,2265,2265,2265,2265,0
20240409,180000,546586330,2265,2265,2265,2265,0
20240409,175900,546586330,2265,2265,2265,2265,0
20240409,175800,546586330,2265,2265,2265,2265,0
20240409,175700,546586330,2265,2265,2265,2265,3433
20240409,175600,546586330,2265,2265,2265,2265,0
20240409,175500,546586330,2265,2265,2265,2265,0
20240409,175400,546586330,2265,2265,2265,2265,0
20240409,175300,546586330,2265,2265,2265,2265,0
20240409,175200,546586330,2265,2265,2265,2265,0
20240409,175100,546586330,2265,2265,2265,2265,0
20240409,175000,546586330,2265,2265,2265,2265,0
20240409,174900,546586330,2265,2265,2265,2265,0
20240409,174800,546586330,2265,2265,2265,2265,0
20240409,174700,546586330,2265,2265,2265,2265,0
20240409,174600,546586330,2265,2265,2265,2265,0
20240409,174500,546586330,2265,2265,2265,2265,0
20240409,174400,546586330,2265,2265,2265,2265,0
20240409,174300,546586330,2265,2265,2265,2265,0
20240409,174200,546586330,2265,2265,2265,2265,0
20240409,174100,546586330,2265,2265,2265,2265,0
20240409,174000,546586330,2265,2265,2265,2265,0
20240409,173900,546586330,2265,2265,2265,2265,0
20240409,173800,546586330,2265,2265,2265,2265,0
20240409,173700,546586330,2265,2265,2265,2265,0
20240409,173600,546586330,2265,2265,2265,2265,0
20240409,173500,546586330,2265,2265,2265,2265,0
20240409,173400,546586330,2265,2265,2265,2265,0
20240409,173300,546586330,2265,2265,2265,2265,0
20240409,173200,546586330,2265,2265,2265,2265,0
20240409,173100,546586330,2265,2265,2265,2265,0
20240409,173000,546586330,2265,2265,2265,2265,0
20240409,172900,546586330,2265,2265,2265,2265,0
20240409,172800,546586330,2265,2265,2265,2265,0
20240409,172700,546586330,2265,2265,2265,2265,3433
20240409,172600,546586330,2265,2265,2265,2265,0
20240409,172500,546586330,2265,2265,2265,2265,0
20240409,172400,546586330,2265,2265,2265,2265,0
20240409,172300,546586330,2265,2265,2265,2265,0
20240409,172200,546586330,2265,2265,2265,2265,0
20240409,172100,546586330,2265,2265,2265,2265,0
20240409,172000,546586330,2265,2265,2265,2265,0
20240409,171900,546586330,2265,2265,2265,2265,0
20240409,171800,546586330,2265,2265,2265,2265,0
20240409,171700,546586330,2265,2265,2265,2265,0
20240409,171600,546586330,2265,2265,2265,2265,0
20240409,171500,546586330,2265,2265,2265,2265,0
20240409,171400,546586330,2265,2265,2265,2265,0
20240409,171300,546586330,2265,2265,2265,2265,0
20240409,171200,546586330,2265,2265,2265,2265,0
20240409,171100,546586330,2265,2265,2265,2265,0
20240409,171000,546586330,2265,2265,2265,2265,0
20240409,170900,546586330,2265,2265,2265,2265,0
20240409,170800,546586330,2265,2265,2265,2265,0
20240409,170700,546586330,2265,2265,2265,2265,0
20240409,170600,546586330,2265,2265,2265,2265,0
20240409,170500,546586330,2265,2265,2265,2265,0
20240409,170400,546586330,2265,2265,2265,2265,0
20240409,170300,546586330,2265,2265,2265,2265,0
20240409,170200,546586330,2265,2265,2265,2265,0
20240409,170100,546586330,2265,2265,2265,2265,0
20240409,170000,546586330,2265,2265,2265,2265,0
20240409,165900,546586330,2265,2265,2265,2265,0
20240409,165800,546586330,2265,2265,2265,2265,0
20240409,165700,546586330,2265,2265,2265,2265,3433
20240409,165600,546586330,2265,2265,2265,2265,0
20240409,165500,546586330,2265,2265,2265,2265,0
20240409,165400,546586330,2265,2265,2265,2265,0
20240409,165300,546586330,2265,2265,2265,2265,0
20240409,165200,546586330,2265,2265,2265,2265,0
20240409,165100,546586330,2265,2265,2265,2265,0
20240409,165000,546586330,2265,2265,2265,2265,0
20240409,164900,546586330,2265,2265,2265,2265,0
20240409,164800,546586330,2265,2265,2265,2265,0
20240409,164700,546586330,2265,2265,2265,2265,0
20240409,164600,546586330,2265,2265,2265,2265,0
20240409,164500,546586330,2265,2265,2265,2265,0
20240409,164400,546586330,2265,2265,2265,2265,0
20240409,164300,546586330,2265,2265,2265,2265,0
20240409,164200,546586330,2265,2265,2265,2265,0
20240409,164100,546586330,2265,2265,2265,2265,0
20240409,164000,546586330,2265,2265,2265,2265,0
20240409,163900,546586330,2265,2265,2265,2265,0
20240409,163800,546586330,2265,2265,2265,2265,0
20240409,163700,546586330,2265,2265,2265,2265,0
20240409,163600,546586330,2265,2265,2265,2265,0
20240409,163500,546586330,2265,2265,2265,2265,0
20240409,163400,546586330,2265,2265,2265,2265,0
20240409,163300,546586330,2265,2265,2265,2265,0
20240409,163200,546586330,2265,2265,2265,2265,0
20240409,163100,546586330,2265,2265,2265,2265,0
20240409,163000,546586330,2265,2265,2265,2265,0
20240409,162900,546586330,2265,2265,2265,2265,0
20240409,162800,546586330,2265,2265,2265,2265,0
20240409,162700,546586330,2265,2265,2265,2265,3433
20240409,162600,546586330,2265,2265,2265,2265,0
20240409,162500,546586330,2265,2265,2265,2265,0
20240409,162400,546586330,2265,2265,2265,2265,0
20240409,162300,546586330,2265,2265,2265,2265,0
20240409,162200,546586330,2265,2265,2265,2265,0
20240409,162100,546586330,2265,2265,2265,2265,0
20240409,162000,546586330,2265,2265,2265,2265,0
20240409,161900,546586330,2265,2265,2265,2265,0
20240409,161800,546586330,2265,2265,2265,2265,0
20240409,161700,546586330,2265,2265,2265,2265,0
20240409,161600,546586330,2265,2265,2265,2265,0
20240409,161500,546586330,2265,2265,2265,2265,0
20240409,161400,546586330,2265,2265,2265,2265,0
20240409,161300,546586330,2265,2265,2265,2265,0
20240409,161200,546586330,2265,2265,2265,2265,0
20240409,161100,546586330,2265,2265,2265,2265,0
20240409,161000,546586330,2265,2265,2265,2265,0
20240409,160900,546586330,2265,2265,2265,2265,0
20240409,160800,546586330,2265,2265,2265,2265,0
20240409,160700,546586330,2265,2265,2265,2265,0
20240409,160600,546586330,2265,2265,2265,2265,0
20240409,160500,546586330,2265,2265,2265,2265,0
20240409,160400,546586330,2265,2265,2265,2265,0
20240409,160300,546586330,2265,2265,2265,2265,0
20240409,160200,546586330,2265,2265,2265,2265,0
20240409,160100,546586330,2265,2265,2265,2265,0
20240409,160000,546586330,2265,2265,2265,2265,0
20240409,155900,546586330,2265,2265,2265,2265,0
20240409,155800,546586330,2265,2265,2265,2265,0
20240409,155700,546586330,2265,2265,2265,2265,3433
20240409,155600,546586330,2265,2265,2265,2265,0
20240409,155500,546586330,2265,2265,2265,2265,0
20240409,155400,546586330,2265,2265,2265,2265,0
20240409,155300,546586330,2265,2265,2265,2265,0
20240409,155200,546586330,2265,2265,2265,2265,0
20240409,155100,546586330,2265,2265,2265,2265,0
20240409,155000,546586330,2265,2265,2265,2265,0
20240409,154900,546586330,2265,2265,2265,2265,0
20240409,154800,546586330,2265,2265,2265,2265,0
20240409,154700,546586330,2265,2265,2265,2265,0
20240409,154600,546586330,2265,2265,2265,2265,0
20240409,154500,546586330,2265,2265,2265,2265,0
20240409,154400,546586330,2265,2265,2265,2265,0
20240409,154300,546586330,2265,2265,2265,2265,0
20240409,154200,546586330,2265,2265,2265,2265,0
20240409,154100,546586330,2265,2265,2265,2265,0
20240409,154000,546586330,2265,2265,2265,2265,0
20240409,153900,546586330,2265,2265,2265,2265,0
20240409,153800,546586330,2265,2265,2265,2265,0
20240409,153700,546586330,2265,2265,2265,2265,0
20240409,153600,546586330,2265,2265,2265,2265,0
20240409,153500,546586330,2265,2265,2265,2265,0
20240409,153400,546586330,2265,2265,2265,2265,0
20240409,153300,546586330,2265,2265,2265,2265,0
20240409,153200,546586330,2265,2265,2265,2265,0
20240409,153100,546586330,2265,2265,2265,2265,0
20240409,153000,546586330,2265,2265,2265,2265,3433
20240409,152900,538810585,2265,2265,2265,2265,0
20240409,152800,538810585,2265,2265,2265,2265,0
20240409,152700,538810585,2265,2265,2265,2265,0
20240409,152600,538810585,2265,2265,2265,2265,0
20240409,152500,538810585,2265,2265,2265,2265,0
20240409,152400,538810585,2265,2265,2265,2265,0
20240409,152300,538810585,2265,2265,2265,2265,0
20240409,152200,538810585,2265,2265,2265,2265,0
20240409,152100,538810585,2265,2265,2265,2265,0
20240409,152000,538810585,2265,2265,2265,2265,0
20240409,151900,538810585,2265,2265,2265,2260,618
20240409,151800,537413315,2265,2265,2265,2260,480
20240409,151700,536328500,2265,2260,2265,2260,510
20240409,151600,535175850,2265,2265,2265,2265,25
20240409,151500,535119225,2265,2265,2265,2265,1
20240409,151400,535116960,2260,2255,2260,2255,271
20240409,151300,534505755,2255,2255,2255,2255,0
20240409,151200,534505755,2255,2255,2255,2255,0
20240409,151100,534505755,2255,2260,2260,2255,2376
20240409,151000,529137890,2265,2265,2265,2265,0
20240409,150900,529137890,2265,2265,2265,2265,1
20240409,150800,529135625,2255,2260,2260,2255,8876
20240409,150700,509119135,2255,2265,2265,2255,3113
20240409,150600,502092775,2265,2260,2265,2260,957
20240409,150500,499926170,2260,2260,2260,2260,16
20240409,150400,499890010,2265,2260,2265,2260,195
20240409,150300,499449280,2260,2260,2260,2260,423
20240409,150200,498493300,2260,2260,2260,2260,0
20240409,150100,498493300,2260,2260,2260,2260,1
20240409,150000,498491040,2265,2265,2265,2265,5
20240409,145900,498479715,2265,2265,2265,2265,1
20240409,145800,498477450,2260,2260,2260,2260,16
20240409,145700,498441290,2260,2260,2260,2260,470
20240409,145600,497379090,2260,2260,2260,2260,10
20240409,145500,497356490,2265,2265,2265,2265,2
20240409,145400,497351960,2255,2255,2255,2255,0
20240409,145300,497351960,2255,2260,2260,2255,3206
20240409,145200,490111245,2260,2260,2260,2260,1175
20240409,145100,487455745,2260,2260,2260,2260,1951
20240409,145000,483046485,2260,2260,2260,2260,0
20240409,144900,483046485,2260,2265,2265,2260,558
20240409,144800,481785400,2260,2260,2260,2260,300
20240409,144700,481107400,2260,2265,2265,2260,1458
20240409,144600,477812310,2265,2265,2265,2265,20
20240409,144500,477767010,2260,2260,2265,2260,2677
20240409,144400,471714490,2260,2270,2270,2260,105
20240409,144300,471477140,2270,2270,2270,2270,0
20240409,144200,471477140,2270,2270,2270,2270,0
20240409,144100,471477140,2270,2270,2270,2270,2
20240409,144000,471472600,2265,2265,2265,2265,500
20240409,143900,470340100,2270,2270,2270,2270,1
20240409,143800,470337830,2265,2265,2265,2265,712
20240409,143700,468725150,2270,2270,2270,2270,0
20240409,143600,468725150,2270,2270,2270,2270,1
20240409,143500,468722880,2260,2260,2260,2260,174
20240409,143400,468329640,2260,2260,2260,2260,1870
20240409,143300,464103440,2260,2260,2260,2260,282
20240409,143200,463466120,2260,2260,2260,2260,148
20240409,143100,463131640,2260,2255,2260,2255,31
20240409,143000,463061730,2260,2260,2260,2260,1060
20240409,142900,460666130,2260,2260,2260,2255,37
20240409,142800,460582540,2260,2260,2260,2255,1001
20240409,142700,458322780,2260,2260,2260,2260,13
20240409,142600,458293400,2260,2260,2260,2260,2250
20240409,142500,453208400,2260,2255,2260,2255,2
20240409,142400,453203885,2260,2260,2260,2260,192
20240409,142300,452769965,2275,2275,2275,2275,0
20240409,142200,452769965,2275,2260,2275,2260,10
20240409,142100,452747350,2275,2275,2275,2275,0
20240409,142000,452747350,2275,2260,2275,2260,965
20240409,141900,450566435,2275,2275,2275,2275,0
20240409,141800,450566435,2275,2270,2275,2270,1326
20240409,141700,447556410,2270,2270,2270,2270,0
20240409,141600,447556410,2270,2270,2270,2270,0
20240409,141500,447556410,2270,2270,2270,2270,13
20240409,141400,447526900,2270,2270,2270,2270,0
20240409,141300,447526900,2270,2270,2270,2270,30
20240409,141200,447458800,2270,2270,2270,2270,441
20240409,141100,446457730,2260,2260,2260,2260,100
20240409,141000,446231730,2270,2270,2270,2270,50
20240409,140900,446118230,2270,2260,2270,2260,420
20240409,140800,445169020,2260,2260,2260,2260,625
20240409,140700,443756520,2270,2270,2270,2270,0
20240409,140600,443756520,2270,2270,2270,2270,1
20240409,140500,443754250,2260,2260,2260,2260,984
20240409,140400,441530410,2260,2260,2260,2260,16
20240409,140300,441494250,2260,2260,2260,2260,3000
20240409,140200,434714250,2270,2270,2270,2270,0
20240409,140100,434714250,2270,2270,2270,2270,10
20240409,140000,434691550,2275,2275,2275,2275,1
20240409,135900,434689275,2260,2260,2260,2260,100
20240409,135800,434463275,2275,2275,2275,2275,0
20240409,135700,434463275,2275,2275,2275,2275,0
20240409,135600,434463275,2275,2275,2275,2275,1
20240409,135500,434461000,2255,2265,2265,2255,5241
20240409,135400,422607750,2275,2275,2275,2275,100
20240409,135300,422380250,2275,2275,2275,2275,1
20240409,135200,422377975,2270,2265,2270,2265,896
20240409,135100,420348485,2265,2265,2265,2265,3202
20240409,135000,413095955,2265,2270,2270,2265,5241
20240409,134900,401224610,2270,2270,2270,2270,638
20240409,134800,399776350,2275,2275,2275,2275,0
20240409,134700,399776350,2275,2275,2275,2275,0
20240409,134600,399776350,2275,2275,2275,2275,0
20240409,134500,399776350,2275,2275,2275,2275,5
20240409,134400,399764975,2275,2275,2275,2275,29
20240409,134300,399699000,2275,2275,2275,2275,0
20240409,134200,399699000,2275,2275,2275,2275,8
20240409,134100,399680800,2275,2275,2275,2275,0
20240409,134000,399680800,2275,2275,2275,2275,20
20240409,133900,399635300,2280,2280,2280,2280,0
20240409,133800,399635300,2280,2280,2280,2280,0
20240409,133700,399635300,2280,2280,2280,2280,2
20240409,133600,399630740,2280,2280,2280,2280,1
20240409,133500,399628460,2270,2270,2270,2270,0
20240409,133400,399628460,2270,2270,2270,2270,2
20240409,133300,399623920,2265,2275,2275,2265,1534
20240409,133200,396142905,2275,2275,2275,2275,4
20240409,133100,396133805,2275,2275,2275,2275,6
20240409,133000,396120155,2275,2275,2275,2275,0
20240409,132900,396120155,2275,2275,2275,2275,0
20240409,132800,396120155,2275,2275,2275,2275,14
20240409,132700,396088305,2275,2275,2275,2275,0
20240409,132600,396088305,2275,2275,2275,2275,0
20240409,132500,396088305,2275,2275,2275,2275,26
20240409,132400,396029155,2275,2275,2275,2275,3
20240409,132300,396022330,2280,2280,2280,2280,3
20240409,132200,396015490,2275,2280,2280,2275,2
20240409,132100,396010935,2270,2270,2270,2270,1006
20240409,132000,393727315,2270,2275,2275,2270,21
20240409,131900,393679640,2275,2275,2275,2275,0
20240409,131800,393679640,2275,2275,2275,2275,0
20240409,131700,393679640,2275,2275,2275,2275,1
20240409,131600,393677365,2270,2270,2270,2270,413
20240409,131500,392739855,2265,2270,2270,2265,24
20240409,131400,392685395,2270,2270,2270,2270,12
20240409,131300,392658155,2270,2270,2270,2270,0
20240409,131200,392658155,2270,2270,2270,2270,151
20240409,131100,392315385,2270,2270,2270,2270,0
20240409,131000,392315385,2270,2270,2270,2270,0
20240409,130900,392315385,2270,2270,2270,2270,4
20240409,130800,392306305,2270,2270,2270,2270,0
20240409,130700,392306305,2270,2270,2270,2270,500
20240409,130600,391171305,2270,2270,2270,2270,40
20240409,130500,391080505,2270,2270,2270,2270,0
20240409,130400,391080505,2270,2270,2270,2270,0
20240409,130300,391080505,2270,2270,2270,2270,0
20240409,130200,391080505,2270,2270,2270,2270,0
20240409,130100,391080505,2270,2270,2270,2270,556
20240409,130000,389818385,2270,2270,2270,2270,0
20240409,125900,389818385,2270,2270,2270,2270,35
20240409,125800,389738935,2270,2270,2270,2270,0
20240409,125700,389738935,2270,2270,2270,2270,0
20240409,125600,389738935,2270,2270,2270,2270,20
20240409,125500,389693535,2280,2280,2280,2280,13
20240409,125400,389663895,2280,2280,2280,2280,3
20240409,125300,389657055,2280,2280,2280,2280,72
20240409,125200,389492895,2280,2270,2280,2270,3611
20240409,125100,381267215,2270,2270,2270,2270,0
20240409,125000,381267215,2270,2270,2270,2270,0
20240409,124900,381267215,2270,2265,2270,2265,2640
20240409,124800,375283945,2265,2265,2265,2265,10
20240409,124700,375261295,2265,2270,2270,2265,8
20240409,124600,375243155,2270,2270,2270,2270,52
20240409,124500,375125115,2265,2270,2270,2265,33
20240409,124400,375050255,2270,2270,2270,2270,0
20240409,124300,375050255,2270,2270,2270,2270,1
20240409,124200,375047985,2270,2270,2270,2270,1
20240409,124100,375045715,2270,2270,2270,2270,0
20240409,124000,375045715,2270,2270,2270,2270,1
20240409,123900,375043445,2265,2265,2265,2265,0
20240409,123800,375043445,2265,2265,2265,2265,0
20240409,123700,375043445,2265,2265,2265,2265,0
20240409,123600,375043445,2265,2270,2270,2265,27
20240409,123500,374982165,2270,2270,2270,2270,0
20240409,123400,374982165,2270,2270,2270,2270,1
20240409,123300,374979895,2270,2270,2270,2270,10
20240409,123200,374957195,2270,2270,2270,2270,0
20240409,123100,374957195,2270,2270,2270,2270,20
20240409,123000,374911795,2270,2270,2270,2270,20
20240409,122900,374866395,2270,2270,2270,2270,3
20240409,122800,374859585,2260,2260,2260,2260,0
20240409,122700,374859585,2260,2260,2260,2260,0
20240409,122600,374859585,2260,2260,2260,2260,0
20240409,122500,374859585,2260,2260,2260,2260,0
20240409,122400,374859585,2260,2260,2260,2260,0
20240409,122300,374859585,2260,2260,2260,2260,0
20240409,122200,374859585,2260,2260,2260,2260,0
20240409,122100,374859585,2260,2260,2260,2260,0
20240409,122000,374859585,2260,2260,2260,2260,1
20240409,121900,374857325,2265,2265,2265,2265,0
20240409,121800,374857325,2265,2265,2265,2265,500
20240409,121700,373724825,2265,2265,2265,2265,0
20240409,121600,373724825,2265,2265,2265,2265,10
20240409,121500,373702175,2265,2265,2265,2265,10
20240409,121400,373679525,2265,2265,2265,2265,411
20240409,121300,372748610,2265,2265,2265,2265,1
20240409,121200,372746345,2265,2260,2265,2260,560
20240409,121100,371480565,2260,2260,2260,2260,0
20240409,121000,371480565,2260,2260,2260,2260,200
20240409,120900,371028565,2265,2265,2265,2265,20
20240409,120800,370983265,2265,2265,2265,2265,100
20240409,120700,370756765,2265,2265,2265,2265,0
20240409,120600,370756765,2265,2265,2265,2265,10
20240409,120500,370734115,2265,2265,2265,2265,0
20240409,120400,370734115,2265,2265,2265,2265,100
20240409,120300,370507615,2265,2265,2265,2265,1
20240409,120200,370505350,2270,2270,2270,2270,5
20240409,120100,370494000,2270,2270,2270,2270,0
20240409,120000,370494000,2270,2270,2275,2270,11
20240409,115900,370469025,2275,2275,2275,2275,0
20240409,115800,370469025,2275,2275,2275,2275,0
20240409,115700,370469025,2275,2275,2275,2275,0
20240409,115600,370469025,2275,2275,2275,2275,0
20240409,115500,370469025,2275,2275,2275,2275,0
20240409,115400,370469025,2275,2275,2275,2275,0
20240409,115300,370469025,2275,2275,2275,2275,50
20240409,115200,370355275,2275,2275,2275,2275,0
20240409,115100,370355275,2275,2255,2275,2255,5000
20240409,115000,358997955,2255,2255,2255,2255,0
20240409,114900,358997955,2255,2260,2260,2255,29
20240409,114800,358932540,2260,2260,2260,2260,1
20240409,114700,358930280,2255,2255,2255,2255,155
20240409,114600,358580755,2250,2250,2250,2250,100
20240409,114500,358355755,2255,2255,2255,2255,100
20240409,114400,358130255,2265,2265,2265,2265,0
20240409,114300,358130255,2265,2265,2265,2265,0
20240409,114200,358130255,2265,2265,2265,2265,351
20240409,114100,357335240,2265,2265,2265,2265,5
20240409,114000,357323915,2265,2265,2265,2265,201
20240409,113900,356868650,2265,2250,2265,2250,9855
20240409,113800,334690865,2250,2255,2255,2250,431
20240409,113700,333720960,2255,2255,2255,2250,1702
20240409,113600,329888155,2255,2260,2270,2255,16736
20240409,113500,292135330,2265,2260,2265,2260,159
20240409,113400,291775985,2270,2265,2270,2260,8030
20240409,113300,273619605,2265,2265,2265,2265,0
20240409,113200,273619605,2265,2265,2265,2265,3
20240409,113100,273612810,2270,2270,2270,2270,15
20240409,113000,273578760,2270,2270,2270,2270,100
20240409,112900,273351760,2270,2270,2270,2270,1
20240409,112800,273349490,2265,2265,2265,2265,0
20240409,112700,273349490,2265,2265,2265,2265,0
20240409,112600,273349490,2265,2265,2265,2265,210
20240409,112500,272873840,2265,2265,2265,2265,1
20240409,112400,272871575,2260,2260,2260,2260,0
20240409,112300,272871575,2260,2260,2260,2260,31
20240409,112200,272801515,2260,2265,2265,2260,5482
20240409,112100,260408910,2265,2265,2265,2265,0
20240409,112000,260408910,2265,2265,2265,2265,0
20240409,111900,260408910,2265,2270,2270,2265,2510
20240409,111800,254723710,2270,2270,2270,2270,0
20240409,111700,254723710,2270,2270,2270,2270,6
20240409,111600,254710090,2270,2270,2270,2270,0
20240409,111500,254710090,2270,2270,2270,2270,49
20240409,111400,254598860,2270,2270,2270,2265,27
20240409,111300,254537675,2265,2265,2265,2265,0
20240409,111200,254537675,2265,2265,2265,2265,0
20240409,111100,254537675,2265,2265,2265,2265,1
20240409,111000,254535410,2270,2265,2270,2265,5100
20240409,110900,242983410,2265,2265,2265,2265,350
20240409,110800,242190660,2265,2270,2270,2265,51
20240409,110700,242074895,2265,2270,2270,2265,1858
20240409,110600,237857445,2270,2270,2270,2270,700
20240409,110500,236268445,2270,2270,2270,2270,237
20240409,110400,235730455,2270,2275,2275,2270,1200
20240409,110300,233005455,2270,2270,2270,2270,0
20240409,110200,233005455,2270,2270,2270,2270,50
20240409,110100,232891955,2270,2270,2270,2270,0
20240409,110000,232891955,2270,2270,2270,2270,10
20240409,105900,232869255,2270,2270,2270,2270,1055
20240409,105800,230474405,2270,2275,2275,2270,301
20240409,105700,229789635,2270,2270,2270,2270,151
20240409,105600,229446865,2270,2270,2270,2270,20
20240409,105500,229401465,2270,2270,2270,2270,170
20240409,105400,229015565,2270,2270,2270,2270,20
20240409,105300,228970165,2270,2275,2275,2270,890
20240409,105200,226945465,2270,2270,2270,2270,0
20240409,105100,226945465,2270,2265,2270,2265,282
20240409,105000,226305475,2265,2265,2265,2265,19
20240409,104900,226262440,2265,2265,2270,2265,1293
20240409,104800,223333790,2265,2265,2265,2265,0
20240409,104700,223333790,2265,2265,2265,2265,141
20240409,104600,223014425,2265,2265,2265,2260,62
20240409,104500,222874000,2260,2260,2265,2260,3
20240409,104400,222867215,2265,2265,2265,2265,47
20240409,104300,222760760,2260,2270,2270,2260,445
20240409,104200,221752975,2275,2265,2275,2265,246
20240409,104100,221195525,2265,2265,2265,2265,211
20240409,104000,220717610,2260,2265,2265,2260,5272
20240409,103900,208785400,2270,2270,2270,2270,313
20240409,103800,208074890,2270,2270,2275,2270,66
20240409,103700,207925005,2275,2275,2275,2275,0
20240409,103600,207925005,2275,2275,2275,2275,303
20240409,103500,207235680,2275,2270,2275,2270,73
20240409,103400,207069955,2265,2270,2270,2265,6582
20240409,103300,192161615,2270,2270,2270,2270,345
20240409,103200,191378465,2270,2270,2270,2270,1285
20240409,103100,188461515,2270,2270,2270,2270,9
20240409,103000,188441085,2270,2270,2270,2270,0
20240409,102900,188441085,2270,2270,2270,2270,2104
20240409,102800,183665005,2270,2275,2275,2270,3002
20240409,102700,176850455,2270,2270,2270,2270,19
20240409,102600,176807325,2270,2270,2270,2270,0
20240409,102500,176807325,2270,2270,2270,2270,0
20240409,102400,176807325,2270,2270,2270,2270,150
20240409,102300,176466825,2270,2270,2270,2270,2228
20240409,102200,171409265,2270,2275,2275,2270,880
20240409,102100,169411660,2275,2275,2275,2275,54
20240409,102000,169288810,2275,2275,2275,2275,300
20240409,101900,168606310,2275,2270,2275,2270,749
20240409,101800,166905795,2275,2275,2275,2275,100
20240409,101700,166678295,2275,2275,2275,2275,4
20240409,101600,166669195,2270,2270,2270,2270,457
20240409,101500,165631805,2270,2270,2270,2270,1
20240409,101400,165629535,2275,2275,2275,2275,100
20240409,101300,165402035,2275,2275,2275,2275,41
20240409,101200,165308760,2275,2275,2275,2275,100
20240409,101100,165081260,2275,2275,2275,2275,1
20240409,101000,165078985,2270,2270,2270,2270,10
20240409,100900,165056285,2270,2270,2270,2270,0
20240409,100800,165056285,2270,2275,2275,2270,21
20240409,100700,165008560,2270,2270,2270,2270,779
20240409,100600,163240230,2275,2275,2275,2275,1
20240409,100500,163237955,2275,2275,2275,2275,47
20240409,100400,163131030,2275,2275,2275,2275,423
20240409,100300,162168705,2275,2275,2275,2275,22
20240409,100200,162118655,2275,2275,2275,2275,16
20240409,100100,162082255,2275,2275,2275,2270,61
20240409,100000,161943485,2275,2275,2275,2275,6
20240409,095900,161929835,2275,2275,2275,2275,7
20240409,095800,161913910,2275,2275,2275,2275,23
20240409,095700,161861585,2275,2275,2275,2275,4
20240409,095600,161852485,2270,2275,2275,2270,1040
20240409,095500,159491485,2275,2270,2275,2270,1001
20240409,095400,157219210,2275,2270,2275,2270,3002
20240409,095300,150399590,2275,2275,2275,2275,39
20240409,095200,150310865,2275,2275,2275,2275,70
20240409,095100,150151615,2275,2275,2275,2275,253
20240409,095000,149576040,2275,2275,2275,2275,0
20240409,094900,149576040,2275,2275,2275,2275,3578
20240409,094800,141436090,2275,2275,2275,2275,550
20240409,094700,140184840,2275,2275,2275,2275,9
20240409,094600,140164365,2275,2275,2275,2275,50
20240409,094500,140050615,2275,2275,2275,2275,2591
20240409,094400,134156090,2275,2275,2275,2275,560
20240409,094300,132882090,2280,2275,2280,2275,784
20240409,094200,131098485,2275,2275,2275,2275,50
20240409,094100,130984735,2280,2280,2280,2280,5
20240409,094000,130973335,2280,2280,2280,2275,113
20240409,093900,130716195,2275,2280,2280,2275,301
20240409,093800,130029920,2280,2280,2280,2280,0
20240409,093700,130029920,2280,2280,2280,2280,8
20240409,093600,130011680,2280,2280,2280,2280,67
20240409,093500,129858920,2280,2280,2280,2280,1
20240409,093400,129856640,2280,2280,2280,2280,27
20240409,093300,129795080,2275,2280,2280,2275,486
20240409,093200,128689080,2280,2280,2280,2280,5406
20240409,093100,116363400,2280,2280,2280,2275,2330
20240409,093000,111056000,2275,2280,2280,2275,2009
20240409,092900,106485505,2280,2280,2280,2280,71
20240409,092800,106323625,2280,2280,2280,2280,588
20240409,092700,104982985,2280,2280,2280,2280,240
20240409,092600,104435785,2280,2280,2280,2280,0
20240409,092500,104435785,2280,2280,2280,2275,136
20240409,092400,104125760,2280,2275,2280,2275,98
20240409,092300,103902395,2280,2280,2280,2270,235
20240409,092200,103367145,2280,2280,2280,2270,748
20240409,092100,101662105,2280,2270,2280,2270,690
20240409,092000,100094765,2270,2270,2270,2270,105
20240409,091900,99856415,2270,2280,2280,2270,7845
20240409,091800,82048115,2270,2275,2275,2270,588
20240409,091700,80710505,2275,2275,2275,2275,20
20240409,091600,80665005,2280,2280,2280,2280,30
20240409,091500,80596605,2280,2280,2280,2280,46
20240409,091400,80491725,2280,2280,2280,2280,123
20240409,091300,80211285,2270,2270,2270,2270,1524
20240409,091200,76751805,2270,2270,2270,2270,0
20240409,091100,76751805,2270,2270,2270,2270,101
20240409,091000,76522535,2270,2275,2280,2270,178
20240409,090900,76117855,2275,2275,2275,2275,426
20240409,090800,75148705,2275,2275,2275,2270,236
20240409,090700,74612870,2290,2295,2295,2290,41
20240409,090600,74518975,2275,2265,2275,2265,7925
20240409,090500,56561420,2260,2260,2260,2260,4862
20240409,090400,45573300,2265,2260,2265,2260,200
20240409,090300,45120375,2265,2270,2270,2260,1493
20240409,090200,41745610,2260,2275,2275,2260,1783
20240409,090100,37707940,2260,2275,2275,2260,4716
20240409,090000,27008920,2295,2270,2295,2270,11890