stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190200,2506570725,2340,2340,2340,2340,26771
20240415,190100,2506570725,2340,2340,2340,2340,0
20240415,190000,2506570725,2340,2340,2340,2340,0
20240415,185900,2506570725,2340,2340,2340,2340,0
20240415,185800,2506570725,2340,2340,2340,2340,0
20240415,185700,2506570725,2340,2340,2340,2340,0
20240415,185600,2506570725,2340,2340,2340,2340,0
20240415,185500,2506570725,2340,2340,2340,2340,0
20240415,185400,2506570725,2340,2340,2340,2340,0
20240415,185300,2506570725,2340,2340,2340,2340,0
20240415,185200,2506570725,2340,2340,2340,2340,0
20240415,185100,2506570725,2340,2340,2340,2340,0
20240415,185000,2506570725,2340,2340,2340,2340,0
20240415,184900,2506570725,2340,2340,2340,2340,0
20240415,184800,2506570725,2340,2340,2340,2340,0
20240415,184700,2506570725,2340,2340,2340,2340,0
20240415,184600,2506570725,2340,2340,2340,2340,0
20240415,184500,2506570725,2340,2340,2340,2340,0
20240415,184400,2506570725,2340,2340,2340,2340,0
20240415,184300,2506570725,2340,2340,2340,2340,0
20240415,184200,2506570725,2340,2340,2340,2340,0
20240415,184100,2506570725,2340,2340,2340,2340,0
20240415,184000,2506570725,2340,2340,2340,2340,0
20240415,183900,2506570725,2340,2340,2340,2340,0
20240415,183800,2506570725,2340,2340,2340,2340,0
20240415,183700,2506570725,2340,2340,2340,2340,0
20240415,183600,2506570725,2340,2340,2340,2340,0
20240415,183500,2506570725,2340,2340,2340,2340,0
20240415,183400,2506570725,2340,2340,2340,2340,0
20240415,183300,2506570725,2340,2340,2340,2340,0
20240415,183200,2506570725,2340,2340,2340,2340,26771
20240415,183100,2506570725,2340,2340,2340,2340,0
20240415,183000,2506570725,2340,2340,2340,2340,0
20240415,182900,2506570725,2340,2340,2340,2340,0
20240415,182800,2506570725,2340,2340,2340,2340,0
20240415,182700,2506570725,2340,2340,2340,2340,0
20240415,182600,2506570725,2340,2340,2340,2340,0
20240415,182500,2506570725,2340,2340,2340,2340,0
20240415,182400,2506570725,2340,2340,2340,2340,0
20240415,182300,2506570725,2340,2340,2340,2340,0
20240415,182200,2506570725,2340,2340,2340,2340,0
20240415,182100,2506570725,2340,2340,2340,2340,0
20240415,182000,2506570725,2340,2340,2340,2340,0
20240415,181900,2506570725,2340,2340,2340,2340,0
20240415,181800,2506570725,2340,2340,2340,2340,0
20240415,181700,2506570725,2340,2340,2340,2340,0
20240415,181600,2506570725,2340,2340,2340,2340,0
20240415,181500,2506570725,2340,2340,2340,2340,0
20240415,181400,2506570725,2340,2340,2340,2340,0
20240415,181300,2506570725,2340,2340,2340,2340,0
20240415,181200,2506570725,2340,2340,2340,2340,0
20240415,181100,2506570725,2340,2340,2340,2340,0
20240415,181000,2506570725,2340,2340,2340,2340,0
20240415,180900,2506570725,2340,2340,2340,2340,0
20240415,180800,2506570725,2340,2340,2340,2340,0
20240415,180700,2506570725,2340,2340,2340,2340,0
20240415,180600,2506570725,2340,2340,2340,2340,0
20240415,180500,2506570725,2340,2340,2340,2340,0
20240415,180400,2506570725,2340,2340,2340,2340,0
20240415,180300,2506570725,2340,2340,2340,2340,0
20240415,180200,2506570725,2340,2340,2340,2340,26771
20240415,180100,2506570725,2340,2340,2340,2340,0
20240415,180000,2506570725,2340,2340,2340,2340,0
20240415,175900,2506570725,2340,2340,2340,2340,0
20240415,175800,2506570725,2340,2340,2340,2340,0
20240415,175700,2506570725,2340,2340,2340,2340,0
20240415,175600,2506570725,2340,2340,2340,2340,0
20240415,175500,2506570725,2340,2340,2340,2340,0
20240415,175400,2506570725,2340,2340,2340,2340,0
20240415,175300,2506570725,2340,2340,2340,2340,0
20240415,175200,2506570725,2340,2340,2340,2340,0
20240415,175100,2506570725,2340,2340,2340,2340,0
20240415,175000,2506570725,2340,2340,2340,2340,0
20240415,174900,2506570725,2340,2340,2340,2340,0
20240415,174800,2506570725,2340,2340,2340,2340,0
20240415,174700,2506570725,2340,2340,2340,2340,0
20240415,174600,2506570725,2340,2340,2340,2340,0
20240415,174500,2506570725,2340,2340,2340,2340,0
20240415,174400,2506570725,2340,2340,2340,2340,0
20240415,174300,2506570725,2340,2340,2340,2340,0
20240415,174200,2506570725,2340,2340,2340,2340,0
20240415,174100,2506570725,2340,2340,2340,2340,0
20240415,174000,2506570725,2340,2340,2340,2340,0
20240415,173900,2506570725,2340,2340,2340,2340,0
20240415,173800,2506570725,2340,2340,2340,2340,0
20240415,173700,2506570725,2340,2340,2340,2340,0
20240415,173600,2506570725,2340,2340,2340,2340,0
20240415,173500,2506570725,2340,2340,2340,2340,0
20240415,173400,2506570725,2340,2340,2340,2340,0
20240415,173300,2506570725,2340,2340,2340,2340,0
20240415,173200,2506570725,2340,2340,2340,2340,26771
20240415,173100,2506570725,2340,2340,2340,2340,0
20240415,173000,2506570725,2340,2340,2340,2340,0
20240415,172900,2506570725,2340,2340,2340,2340,0
20240415,172800,2506570725,2340,2340,2340,2340,0
20240415,172700,2506570725,2340,2340,2340,2340,0
20240415,172600,2506570725,2340,2340,2340,2340,0
20240415,172500,2506570725,2340,2340,2340,2340,0
20240415,172400,2506570725,2340,2340,2340,2340,0
20240415,172300,2506570725,2340,2340,2340,2340,0
20240415,172200,2506570725,2340,2340,2340,2340,0
20240415,172100,2506570725,2340,2340,2340,2340,0
20240415,172000,2506570725,2340,2340,2340,2340,0
20240415,171900,2506570725,2340,2340,2340,2340,0
20240415,171800,2506570725,2340,2340,2340,2340,0
20240415,171700,2506570725,2340,2340,2340,2340,0
20240415,171600,2506570725,2340,2340,2340,2340,0
20240415,171500,2506570725,2340,2340,2340,2340,0
20240415,171400,2506570725,2340,2340,2340,2340,0
20240415,171300,2506570725,2340,2340,2340,2340,0
20240415,171200,2506570725,2340,2340,2340,2340,0
20240415,171100,2506570725,2340,2340,2340,2340,0
20240415,171000,2506570725,2340,2340,2340,2340,0
20240415,170900,2506570725,2340,2340,2340,2340,0
20240415,170800,2506570725,2340,2340,2340,2340,0
20240415,170700,2506570725,2340,2340,2340,2340,0
20240415,170600,2506570725,2340,2340,2340,2340,0
20240415,170500,2506570725,2340,2340,2340,2340,0
20240415,170400,2506570725,2340,2340,2340,2340,0
20240415,170300,2506570725,2340,2340,2340,2340,0
20240415,170200,2506570725,2340,2340,2340,2340,26771
20240415,170100,2506570725,2340,2340,2340,2340,0
20240415,170000,2506570725,2340,2340,2340,2340,0
20240415,165900,2506570725,2340,2340,2340,2340,0
20240415,165800,2506570725,2340,2340,2340,2340,0
20240415,165700,2506570725,2340,2340,2340,2340,0
20240415,165600,2506570725,2340,2340,2340,2340,0
20240415,165500,2506570725,2340,2340,2340,2340,0
20240415,165400,2506570725,2340,2340,2340,2340,0
20240415,165300,2506570725,2340,2340,2340,2340,0
20240415,165200,2506570725,2340,2340,2340,2340,0
20240415,165100,2506570725,2340,2340,2340,2340,0
20240415,165000,2506570725,2340,2340,2340,2340,0
20240415,164900,2506570725,2340,2340,2340,2340,0
20240415,164800,2506570725,2340,2340,2340,2340,0
20240415,164700,2506570725,2340,2340,2340,2340,0
20240415,164600,2506570725,2340,2340,2340,2340,0
20240415,164500,2506570725,2340,2340,2340,2340,0
20240415,164400,2506570725,2340,2340,2340,2340,0
20240415,164300,2506570725,2340,2340,2340,2340,0
20240415,164200,2506570725,2340,2340,2340,2340,0
20240415,164100,2506570725,2340,2340,2340,2340,0
20240415,164000,2506570725,2340,2340,2340,2340,0
20240415,163900,2506570725,2340,2340,2340,2340,0
20240415,163800,2506570725,2340,2340,2340,2340,0
20240415,163700,2506570725,2340,2340,2340,2340,0
20240415,163600,2506570725,2340,2340,2340,2340,0
20240415,163500,2506570725,2340,2340,2340,2340,0
20240415,163400,2506570725,2340,2340,2340,2340,0
20240415,163300,2506570725,2340,2340,2340,2340,0
20240415,163200,2506570725,2340,2340,2340,2340,26771
20240415,163100,2506570725,2340,2340,2340,2340,0
20240415,163000,2506570725,2340,2340,2340,2340,0
20240415,162900,2506570725,2340,2340,2340,2340,0
20240415,162800,2506570725,2340,2340,2340,2340,0
20240415,162700,2506570725,2340,2340,2340,2340,0
20240415,162600,2506570725,2340,2340,2340,2340,0
20240415,162500,2506570725,2340,2340,2340,2340,0
20240415,162400,2506570725,2340,2340,2340,2340,0
20240415,162300,2506570725,2340,2340,2340,2340,0
20240415,162200,2506570725,2340,2340,2340,2340,0
20240415,162100,2506570725,2340,2340,2340,2340,0
20240415,162000,2506570725,2340,2340,2340,2340,0
20240415,161900,2506570725,2340,2340,2340,2340,0
20240415,161800,2506570725,2340,2340,2340,2340,0
20240415,161700,2506570725,2340,2340,2340,2340,0
20240415,161600,2506570725,2340,2340,2340,2340,0
20240415,161500,2506570725,2340,2340,2340,2340,0
20240415,161400,2506570725,2340,2340,2340,2340,0
20240415,161300,2506570725,2340,2340,2340,2340,0
20240415,161200,2506570725,2340,2340,2340,2340,0
20240415,161100,2506570725,2340,2340,2340,2340,0
20240415,161000,2506570725,2340,2340,2340,2340,0
20240415,160900,2506570725,2340,2340,2340,2340,0
20240415,160800,2506570725,2340,2340,2340,2340,0
20240415,160700,2506570725,2340,2340,2340,2340,0
20240415,160600,2506570725,2340,2340,2340,2340,0
20240415,160500,2506570725,2340,2340,2340,2340,0
20240415,160400,2506570725,2340,2340,2340,2340,0
20240415,160300,2506570725,2340,2340,2340,2340,0
20240415,160200,2506570725,2340,2340,2340,2340,26771
20240415,160100,2506570725,2340,2340,2340,2340,0
20240415,160000,2506570725,2340,2340,2340,2340,0
20240415,155900,2506570725,2340,2340,2340,2340,0
20240415,155800,2506570725,2340,2340,2340,2340,0
20240415,155700,2506570725,2340,2340,2340,2340,0
20240415,155600,2506570725,2340,2340,2340,2340,0
20240415,155500,2506570725,2340,2340,2340,2340,0
20240415,155400,2506570725,2340,2340,2340,2340,0
20240415,155300,2506570725,2340,2340,2340,2340,0
20240415,155200,2506570725,2340,2340,2340,2340,0
20240415,155100,2506570725,2340,2340,2340,2340,0
20240415,155000,2506570725,2340,2340,2340,2340,0
20240415,154900,2506570725,2340,2340,2340,2340,0
20240415,154800,2506570725,2340,2340,2340,2340,0
20240415,154700,2506570725,2340,2340,2340,2340,0
20240415,154600,2506570725,2340,2340,2340,2340,0
20240415,154500,2506570725,2340,2340,2340,2340,0
20240415,154400,2506570725,2340,2340,2340,2340,0
20240415,154300,2506570725,2340,2340,2340,2340,0
20240415,154200,2506570725,2340,2340,2340,2340,0
20240415,154100,2506570725,2340,2340,2340,2340,0
20240415,154000,2506570725,2340,2340,2340,2340,0
20240415,153900,2506570725,2340,2340,2340,2340,0
20240415,153800,2506570725,2340,2340,2340,2340,0
20240415,153700,2506570725,2340,2340,2340,2340,0
20240415,153600,2506570725,2340,2340,2340,2340,0
20240415,153500,2506570725,2340,2340,2340,2340,0
20240415,153400,2506570725,2340,2340,2340,2340,0
20240415,153300,2506570725,2340,2340,2340,2340,0
20240415,153200,2506570725,2340,2340,2340,2340,26771
20240415,153100,2506570725,2340,2340,2340,2340,0
20240415,153000,2506570725,2340,2340,2340,2340,26771
20240415,152900,2443926585,2335,2335,2335,2335,0
20240415,152800,2443926585,2335,2335,2335,2335,0
20240415,152700,2443926585,2335,2335,2335,2335,0
20240415,152600,2443926585,2335,2335,2335,2335,0
20240415,152500,2443926585,2335,2335,2335,2335,0
20240415,152400,2443926585,2335,2335,2335,2335,0
20240415,152300,2443926585,2335,2335,2335,2335,0
20240415,152200,2443926585,2335,2335,2335,2335,0
20240415,152100,2443926585,2335,2335,2335,2335,0
20240415,152000,2443926585,2335,2335,2335,2335,0
20240415,151900,2443926585,2335,2335,2345,2335,1085
20240415,151800,2441390370,2335,2335,2345,2335,681
20240415,151700,2439797920,2335,2340,2340,2335,1131
20240415,151600,2437152015,2345,2345,2345,2335,3061
20240415,151500,2429989940,2345,2340,2345,2340,201
20240415,151400,2429519595,2340,2345,2345,2340,655
20240415,151300,2427986130,2345,2345,2345,2345,59
20240415,151200,2427847775,2340,2345,2345,2340,1607
20240415,151100,2424087360,2340,2345,2345,2340,628
20240415,151000,2422615335,2340,2345,2345,2340,3394
20240415,150900,2414670795,2345,2345,2345,2345,180
20240415,150800,2414248695,2345,2345,2345,2345,287
20240415,150700,2413575680,2345,2345,2345,2340,2700
20240415,150600,2407254180,2340,2340,2345,2340,5362
20240415,150500,2394707025,2345,2345,2345,2340,352
20240415,150400,2393882735,2345,2345,2345,2330,16796
20240415,150300,2354588660,2345,2345,2345,2340,771
20240415,150200,2352781230,2350,2340,2350,2340,1546
20240415,150100,2349163560,2345,2345,2345,2345,1754
20240415,150000,2345050430,2340,2345,2345,2340,528
20240415,145900,2343813440,2350,2345,2355,2345,2091
20240415,145800,2338909475,2350,2350,2350,2350,712
20240415,145700,2337236275,2350,2345,2350,2345,2137
20240415,145600,2332224475,2345,2345,2345,2345,4089
20240415,145500,2322635770,2345,2345,2345,2340,685
20240415,145400,2321029700,2345,2350,2355,2345,1042
20240415,145300,2318582205,2355,2345,2355,2345,1305
20240415,145200,2315521225,2345,2355,2355,2345,4881
20240415,145100,2304056865,2350,2350,2350,2350,1474
20240415,145000,2300592965,2350,2350,2350,2350,125
20240415,144900,2300299215,2350,2350,2350,2350,20
20240415,144800,2300252215,2350,2355,2355,2350,522
20240415,144700,2299023015,2355,2355,2355,2340,25346
20240415,144600,2239570810,2355,2360,2360,2355,31
20240415,144500,2239497800,2355,2355,2355,2355,7
20240415,144400,2239481315,2360,2360,2360,2360,1
20240415,144300,2239478955,2360,2360,2360,2360,5
20240415,144200,2239467155,2360,2355,2360,2350,1421
20240415,144100,2236122945,2355,2355,2355,2355,108
20240415,144000,2235868605,2355,2355,2355,2350,529
20240415,143900,2234624850,2350,2350,2350,2350,1371
20240415,143800,2231403000,2350,2355,2355,2345,11043
20240415,143700,2205441710,2355,2360,2360,2350,3061
20240415,143600,2198239150,2355,2355,2355,2355,302
20240415,143500,2197527940,2355,2355,2355,2355,560
20240415,143400,2196209140,2355,2355,2355,2355,1051
20240415,143300,2193734035,2350,2355,2360,2350,5047
20240415,143200,2181848695,2355,2360,2360,2355,1030
20240415,143100,2179422895,2360,2360,2360,2360,5022
20240415,143000,2167570975,2360,2355,2360,2355,2488
20240415,142900,2161711355,2350,2355,2355,2350,404
20240415,142800,2160760965,2355,2355,2355,2355,6121
20240415,142700,2146346010,2355,2360,2360,2355,1301
20240415,142600,2143280650,2360,2360,2360,2360,1000
20240415,142500,2140920650,2360,2360,2360,2360,0
20240415,142400,2140920650,2360,2365,2365,2360,3774
20240415,142300,2132012510,2360,2360,2360,2360,1060
20240415,142200,2129510910,2360,2360,2360,2360,911
20240415,142100,2127360950,2360,2360,2360,2360,2840
20240415,142000,2120658550,2360,2360,2360,2360,300
20240415,141900,2119950550,2360,2360,2360,2360,4350
20240415,141800,2109684550,2360,2360,2360,2360,210
20240415,141700,2109188950,2360,2360,2360,2360,502
20240415,141600,2108004230,2360,2360,2360,2360,278
20240415,141500,2107348150,2360,2360,2360,2360,5010
20240415,141400,2095524550,2360,2360,2360,2360,1040
20240415,141300,2093070150,2365,2360,2370,2360,4366
20240415,141200,2082766375,2360,2360,2365,2360,14573
20240415,141100,2048358075,2360,2365,2365,2360,1102
20240415,141000,2045756845,2360,2360,2360,2360,0
20240415,140900,2045756845,2360,2360,2360,2360,77
20240415,140800,2045575125,2360,2365,2365,2360,1225
20240415,140700,2042683790,2365,2365,2365,2365,422
20240415,140600,2041685760,2370,2370,2370,2370,101
20240415,140500,2041446390,2365,2365,2365,2365,29
20240415,140400,2041377805,2360,2365,2365,2360,500
20240415,140300,2040197690,2365,2365,2365,2365,612
20240415,140200,2038750310,2365,2370,2370,2365,820
20240415,140100,2036809510,2370,2370,2370,2370,1
20240415,140000,2036807140,2360,2360,2360,2360,500
20240415,135900,2035627140,2365,2365,2365,2360,1585
20240415,135800,2031886230,2365,2365,2365,2365,303
20240415,135700,2031169635,2365,2365,2365,2365,71
20240415,135600,2031001720,2360,2365,2370,2360,1214
20240415,135500,2028133835,2370,2370,2370,2365,9
20240415,135400,2028112535,2355,2365,2365,2355,10250
20240415,135300,2003943985,2365,2370,2370,2365,2529
20240415,135200,1997962880,2365,2370,2370,2365,2150
20240415,135100,1992877610,2365,2375,2380,2365,17877
20240415,135000,1950499965,2375,2375,2375,2375,1100
20240415,134900,1947887465,2380,2380,2380,2380,207
20240415,134800,1947394805,2380,2380,2380,2380,4
20240415,134700,1947385285,2375,2380,2380,2375,6203
20240415,134600,1932623645,2380,2375,2380,2375,1453
20240415,134500,1929172715,2375,2375,2375,2375,8386
20240415,134400,1909255965,2380,2385,2385,2380,9663
20240415,134300,1886257975,2380,2380,2380,2380,395
20240415,134200,1885317875,2385,2380,2385,2380,1262
20240415,134100,1882308815,2385,2385,2385,2385,0
20240415,134000,1882308815,2385,2385,2385,2380,7577
20240415,133900,1864261720,2385,2380,2385,2380,5011
20240415,133800,1852322515,2380,2385,2385,2380,225
20240415,133700,1851786890,2390,2390,2390,2390,0
20240415,133600,1851786890,2390,2390,2390,2390,0
20240415,133500,1851786890,2390,2390,2390,2390,30
20240415,133400,1851715190,2390,2385,2390,2385,3
20240415,133300,1851708025,2375,2385,2385,2375,7992
20240415,133200,1832712705,2385,2385,2385,2385,1252
20240415,133100,1829726685,2390,2390,2390,2390,0
20240415,133000,1829726685,2390,2390,2390,2390,578
20240415,132900,1828345265,2390,2390,2390,2390,106
20240415,132800,1828091925,2390,2390,2390,2385,1284
20240415,132700,1825027455,2390,2390,2390,2390,0
20240415,132600,1825027455,2390,2390,2390,2390,0
20240415,132500,1825027455,2390,2390,2390,2390,50
20240415,132400,1824907955,2390,2390,2390,2390,200
20240415,132300,1824429955,2385,2390,2390,2385,1283
20240415,132200,1821369690,2390,2390,2390,2390,30
20240415,132100,1821297990,2390,2390,2390,2390,100
20240415,132000,1821058990,2390,2390,2390,2390,474
20240415,131900,1819926130,2390,2390,2390,2390,2
20240415,131800,1819921350,2380,2395,2395,2375,43891
20240415,131700,1715108995,2395,2395,2395,2395,0
20240415,131600,1715108995,2395,2395,2395,2395,147
20240415,131500,1714756930,2395,2395,2395,2395,2723
20240415,131400,1708235345,2395,2395,2395,2395,4870
20240415,131300,1696571695,2395,2395,2395,2390,4360
20240415,131200,1686138795,2395,2395,2395,2395,659
20240415,131100,1684560490,2395,2395,2395,2395,283
20240415,131000,1683882705,2395,2395,2400,2395,7462
20240415,130900,1666011195,2400,2400,2400,2400,0
20240415,130800,1666011195,2400,2400,2400,2400,1500
20240415,130700,1662411195,2395,2395,2395,2395,0
20240415,130600,1662411195,2395,2395,2395,2395,0
20240415,130500,1662411195,2395,2395,2395,2395,209
20240415,130400,1661910640,2395,2395,2395,2395,0
20240415,130300,1661910640,2395,2395,2395,2395,0
20240415,130200,1661910640,2395,2395,2395,2395,331
20240415,130100,1661117895,2395,2395,2395,2395,2000
20240415,130000,1656327895,2395,2395,2395,2395,0
20240415,125900,1656327895,2395,2395,2395,2395,20
20240415,125800,1656279995,2395,2395,2395,2395,20
20240415,125700,1656232095,2400,2400,2400,2400,10
20240415,125600,1656208095,2400,2400,2400,2400,0
20240415,125500,1656208095,2400,2395,2400,2395,211
20240415,125400,1655701700,2400,2400,2400,2400,2299
20240415,125300,1650184100,2405,2405,2405,2405,580
20240415,125200,1648789200,2400,2400,2400,2400,1
20240415,125100,1648786800,2395,2395,2395,2395,1
20240415,125000,1648784405,2395,2395,2395,2395,0
20240415,124900,1648784405,2395,2395,2395,2395,0
20240415,124800,1648784405,2395,2395,2395,2395,0
20240415,124700,1648784405,2395,2395,2395,2395,70
20240415,124600,1648616755,2395,2395,2395,2395,1190
20240415,124500,1645766705,2405,2400,2405,2395,1066
20240415,124400,1643208600,2405,2405,2405,2405,0
20240415,124300,1643208600,2405,2395,2405,2395,1071
20240415,124200,1640643505,2395,2395,2395,2395,65
20240415,124100,1640487830,2395,2400,2400,2395,2323
20240415,124000,1634917630,2400,2400,2400,2400,263
20240415,123900,1634286430,2405,2405,2405,2405,0
20240415,123800,1634286430,2405,2405,2405,2405,1
20240415,123700,1634284025,2400,2405,2405,2400,3901
20240415,123600,1624920855,2405,2405,2405,2405,0
20240415,123500,1624920855,2405,2405,2405,2405,500
20240415,123400,1623718355,2400,2400,2400,2400,0
20240415,123300,1623718355,2400,2400,2400,2400,495
20240415,123200,1622530355,2410,2410,2410,2410,0
20240415,123100,1622530355,2410,2400,2410,2400,287
20240415,123000,1621838715,2400,2400,2400,2400,0
20240415,122900,1621838715,2400,2400,2400,2400,0
20240415,122800,1621838715,2400,2400,2400,2400,0
20240415,122700,1621838715,2400,2400,2400,2400,816
20240415,122600,1619880315,2400,2400,2400,2400,0
20240415,122500,1619880315,2400,2400,2400,2400,102
20240415,122400,1619635515,2400,2405,2405,2400,5524
20240415,122300,1606377630,2410,2410,2410,2410,0
20240415,122200,1606377630,2410,2410,2410,2410,0
20240415,122100,1606377630,2410,2410,2410,2410,414
20240415,122000,1605379890,2410,2410,2410,2410,1
20240415,121900,1605377480,2410,2410,2410,2410,266
20240415,121800,1604736420,2410,2410,2410,2410,7
20240415,121700,1604719550,2405,2400,2405,2400,26969
20240415,121600,1539993945,2400,2395,2400,2395,201
20240415,121500,1539512545,2400,2400,2400,2400,0
20240415,121400,1539512545,2400,2400,2400,2400,2
20240415,121300,1539507745,2395,2395,2395,2395,1
20240415,121200,1539505350,2400,2395,2400,2395,2745
20240415,121100,1532931060,2395,2395,2395,2395,1484
20240415,121000,1529376880,2395,2395,2395,2395,500
20240415,120900,1528179380,2390,2395,2395,2390,341
20240415,120800,1527362705,2395,2395,2395,2395,5777
20240415,120700,1513526790,2395,2395,2395,2395,236
20240415,120600,1512961570,2400,2400,2400,2400,50
20240415,120500,1512841570,2400,2395,2400,2395,82
20240415,120400,1512645175,2395,2395,2395,2395,10
20240415,120300,1512621225,2395,2415,2415,2395,50196
20240415,120200,1392043290,2420,2420,2420,2420,0
20240415,120100,1392043290,2420,2420,2420,2415,43
20240415,120000,1391939435,2415,2415,2415,2415,0
20240415,115900,1391939435,2415,2415,2415,2415,0
20240415,115800,1391939435,2415,2415,2415,2415,0
20240415,115700,1391939435,2415,2415,2415,2415,330
20240415,115600,1391142485,2415,2415,2415,2415,0
20240415,115500,1391142485,2415,2415,2415,2415,0
20240415,115400,1391142485,2415,2415,2415,2415,2623
20240415,115300,1384807940,2415,2415,2415,2415,0
20240415,115200,1384807940,2415,2415,2415,2415,250
20240415,115100,1384204190,2415,2415,2415,2415,751
20240415,115000,1382390525,2415,2415,2415,2415,0
20240415,114900,1382390525,2415,2415,2415,2415,1000
20240415,114800,1379975525,2415,2415,2415,2415,2
20240415,114700,1379970695,2420,2415,2420,2415,10
20240415,114600,1379946500,2420,2415,2420,2415,889
20240415,114500,1377799560,2420,2420,2420,2420,0
20240415,114400,1377799560,2420,2415,2420,2415,120
20240415,114300,1377509660,2415,2415,2415,2415,0
20240415,114200,1377509660,2415,2415,2415,2415,0
20240415,114100,1377509660,2415,2415,2415,2415,2800
20240415,114000,1370747660,2420,2420,2420,2420,10
20240415,113900,1370723460,2415,2415,2415,2415,0
20240415,113800,1370723460,2415,2415,2415,2415,0
20240415,113700,1370723460,2415,2420,2420,2415,1002
20240415,113600,1368303620,2415,2415,2415,2415,1660
20240415,113500,1364294720,2415,2420,2420,2415,2603
20240415,113400,1358008375,2415,2415,2415,2415,1601
20240415,113300,1354141960,2415,2410,2415,2410,7
20240415,113200,1354125080,2415,2415,2415,2415,8652
20240415,113100,1333230500,2420,2420,2420,2420,0
20240415,113000,1333230500,2420,2420,2420,2420,3
20240415,112900,1333223240,2420,2420,2420,2420,1
20240415,112800,1333220820,2420,2420,2420,2420,2
20240415,112700,1333215980,2420,2420,2420,2420,1206
20240415,112600,1330297460,2420,2420,2420,2420,0
20240415,112500,1330297460,2420,2420,2420,2420,2
20240415,112400,1330292620,2420,2420,2420,2420,10
20240415,112300,1330268420,2420,2420,2420,2420,2
20240415,112200,1330263580,2420,2415,2420,2415,101
20240415,112100,1330019660,2415,2420,2420,2415,41
20240415,112000,1329920640,2415,2415,2415,2415,4
20240415,111900,1329910980,2415,2415,2415,2415,1000
20240415,111800,1327495980,2415,2420,2420,2415,238
20240415,111700,1326921205,2415,2415,2415,2415,690
20240415,111600,1325254855,2420,2420,2420,2420,13
20240415,111500,1325223395,2415,2415,2415,2415,2115
20240415,111400,1320115670,2415,2415,2415,2415,17486
20240415,111300,1277886980,2415,2420,2420,2415,4002
20240415,111200,1268222140,2420,2420,2420,2420,0
20240415,111100,1268222140,2420,2420,2420,2420,1
20240415,111000,1268219720,2415,2420,2420,2415,515
20240415,110900,1266975920,2420,2415,2420,2410,8256
20240415,110800,1247078665,2410,2425,2425,2410,26318
20240415,110700,1183460670,2425,2425,2425,2425,2555
20240415,110600,1177264795,2420,2420,2425,2420,1011
20240415,110500,1174818170,2420,2425,2425,2420,206
20240415,110400,1174318630,2425,2425,2425,2425,0
20240415,110300,1174318630,2425,2425,2425,2425,625
20240415,110200,1172803005,2425,2425,2425,2425,1017
20240415,110100,1170336780,2420,2420,2420,2420,500
20240415,110000,1169126780,2425,2425,2425,2425,1
20240415,105900,1169124355,2425,2425,2425,2425,0
20240415,105800,1169124355,2425,2425,2425,2425,354
20240415,105700,1168265905,2430,2425,2430,2425,1001
20240415,105600,1165838475,2430,2425,2430,2425,2739
20240415,105500,1159196395,2425,2420,2425,2420,2390
20240415,105400,1153405495,2420,2425,2425,2420,2978
20240415,105300,1146186830,2425,2425,2425,2425,2895
20240415,105200,1139166455,2430,2430,2430,2430,8
20240415,105100,1139147015,2425,2425,2425,2425,180
20240415,105000,1138710515,2430,2430,2430,2430,5
20240415,104900,1138698365,2430,2430,2430,2430,583
20240415,104800,1137281675,2430,2430,2430,2430,4402
20240415,104700,1126584815,2430,2425,2430,2425,279
20240415,104600,1125906850,2435,2430,2435,2425,3042
20240415,104500,1118529235,2430,2430,2430,2430,50
20240415,104400,1118407735,2430,2430,2430,2430,0
20240415,104300,1118407735,2430,2430,2430,2430,0
20240415,104200,1118407735,2430,2430,2430,2430,0
20240415,104100,1118407735,2430,2435,2435,2430,6850
20240415,104000,1101762230,2430,2435,2435,2430,7101
20240415,103900,1084504585,2435,2435,2435,2435,0
20240415,103800,1084504585,2435,2435,2435,2435,392
20240415,103700,1083550065,2435,2440,2440,2435,2083
20240415,103600,1078467960,2440,2440,2440,2440,505
20240415,103500,1077235760,2440,2440,2445,2440,7023
20240415,103400,1060089690,2435,2435,2435,2435,1684
20240415,103300,1055989150,2435,2435,2435,2435,1020
20240415,103200,1053505450,2435,2435,2435,2435,270
20240415,103100,1052848000,2435,2435,2435,2435,373
20240415,103000,1051939745,2435,2435,2435,2435,5
20240415,102900,1051927570,2435,2435,2440,2435,1360
20240415,102800,1048615955,2435,2435,2440,2435,3424
20240415,102700,1040273495,2435,2430,2435,2430,315
20240415,102600,1039507470,2435,2435,2435,2435,798
20240415,102500,1037564340,2435,2435,2435,2435,95
20240415,102400,1037333015,2435,2435,2435,2435,0
20240415,102300,1037333015,2435,2435,2435,2435,0
20240415,102200,1037333015,2435,2435,2435,2435,790
20240415,102100,1035409365,2435,2435,2435,2435,2289
20240415,102000,1029835650,2435,2435,2435,2435,0
20240415,101900,1029835650,2435,2430,2435,2430,250
20240415,101800,1029227150,2430,2435,2435,2430,1260
20240415,101700,1026165335,2440,2440,2440,2440,0
20240415,101600,1026165335,2440,2440,2440,2440,1
20240415,101500,1026162895,2440,2440,2440,2440,10
20240415,101400,1026138495,2440,2435,2440,2435,8209
20240415,101300,1006116150,2435,2435,2435,2435,1001
20240415,101200,1003678715,2430,2430,2430,2430,50
20240415,101100,1003557215,2430,2435,2435,2430,3499
20240415,101000,995054570,2435,2430,2435,2430,1852
20240415,100900,990554150,2430,2430,2430,2425,5380
20240415,100800,977505460,2430,2430,2430,2430,1
20240415,100700,977503030,2425,2425,2425,2425,1
20240415,100600,977500605,2430,2430,2430,2430,0
20240415,100500,977500605,2430,2430,2430,2430,820
20240415,100400,975508005,2430,2425,2430,2425,3
20240415,100300,975500720,2425,2425,2425,2425,316
20240415,100200,974734420,2430,2425,2430,2425,8
20240415,100100,974715010,2430,2425,2430,2425,3001
20240415,100000,967437580,2420,2420,2420,2420,1266
20240415,095900,964373860,2420,2425,2425,2420,8300
20240415,095800,944247860,2425,2425,2425,2420,15322
20240415,095700,907092510,2425,2430,2430,2425,6079
20240415,095600,892322315,2430,2430,2430,2430,0
20240415,095500,892322315,2430,2435,2435,2430,4045
20240415,095400,882491415,2435,2435,2435,2435,2879
20240415,095300,875481050,2435,2435,2435,2435,3643
20240415,095200,866610345,2440,2445,2445,2440,2730
20240415,095100,859945645,2445,2445,2445,2445,0
20240415,095000,859945645,2445,2445,2445,2445,400
20240415,094900,858967645,2445,2445,2445,2445,2375
20240415,094800,853160770,2445,2445,2445,2445,50
20240415,094700,853038520,2450,2445,2450,2445,3138
20240415,094600,845358525,2440,2440,2445,2440,1039
20240415,094500,842820255,2445,2440,2445,2440,1584
20240415,094400,838947820,2440,2440,2440,2440,100
20240415,094300,838703820,2440,2440,2440,2440,0
20240415,094200,838703820,2440,2435,2440,2435,963
20240415,094100,836356165,2435,2435,2435,2435,222
20240415,094000,835815595,2440,2445,2445,2440,3602
20240415,093900,827026705,2440,2440,2440,2440,2750
20240415,093800,820316705,2440,2435,2440,2435,1399
20240415,093700,816910120,2430,2430,2430,2430,6018
20240415,093600,802286380,2430,2435,2445,2430,11519
20240415,093500,774248505,2440,2450,2450,2440,322
20240415,093400,773460605,2450,2445,2450,2435,4490
20240415,093300,762477080,2450,2450,2450,2450,0
20240415,093200,762477080,2450,2440,2450,2440,1216
20240415,093100,759502040,2440,2440,2440,2440,4037
20240415,093000,749651760,2440,2440,2440,2440,3308
20240415,092900,741580240,2440,2445,2445,2440,1487
20240415,092800,737950860,2445,2445,2445,2445,2082
20240415,092700,732860370,2445,2445,2445,2440,14390
20240415,092600,697726130,2450,2450,2450,2450,2565
20240415,092500,691441880,2455,2455,2460,2455,3185
20240415,092400,683622525,2455,2455,2455,2455,2698
20240415,092300,676998935,2455,2455,2455,2450,4139
20240415,092200,666843055,2455,2455,2455,2455,67
20240415,092100,666678570,2455,2455,2460,2455,3288
20240415,092000,658597985,2450,2455,2455,2450,708
20240415,091900,656862585,2455,2450,2455,2450,1227
20240415,091800,653855350,2445,2455,2460,2445,3935
20240415,091700,644208860,2460,2455,2460,2455,1231
20240415,091600,641185100,2455,2455,2460,2455,1251
20240415,091500,638108055,2455,2450,2455,2450,8293
20240415,091400,617754480,2440,2450,2450,2440,3272
20240415,091300,609748730,2450,2450,2455,2445,13904
20240415,091200,575713480,2450,2455,2455,2450,1838
20240415,091100,571209130,2455,2450,2455,2450,2647
20240415,091000,564722965,2450,2455,2455,2445,6669
20240415,090900,548392770,2455,2460,2460,2450,17481
20240415,090800,505483230,2460,2460,2465,2460,14884
20240415,090700,468848380,2455,2460,2465,2450,29030
20240415,090600,397519475,2460,2450,2460,2445,29255
20240415,090500,325850270,2460,2455,2460,2450,6175
20240415,090400,310689890,2450,2455,2460,2445,24224
20240415,090300,251319225,2455,2465,2465,2445,13288
20240415,090200,218684455,2455,2440,2470,2435,35368
20240415,090100,131959905,2445,2435,2455,2435,17053
20240415,090000,90303585,2440,2440,2445,2430,29366