stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,194500,1431332525,2715,2715,2715,2715,4876
20240408,194400,1431332525,2715,2715,2715,2715,0
20240408,194300,1431332525,2715,2715,2715,2715,0
20240408,194200,1431332525,2715,2715,2715,2715,0
20240408,194100,1431332525,2715,2715,2715,2715,0
20240408,194000,1431332525,2715,2715,2715,2715,0
20240408,193900,1431332525,2715,2715,2715,2715,0
20240408,193800,1431332525,2715,2715,2715,2715,0
20240408,193700,1431332525,2715,2715,2715,2715,0
20240408,193600,1431332525,2715,2715,2715,2715,0
20240408,193500,1431332525,2715,2715,2715,2715,0
20240408,193400,1431332525,2715,2715,2715,2715,0
20240408,193300,1431332525,2715,2715,2715,2715,0
20240408,193200,1431332525,2715,2715,2715,2715,0
20240408,193100,1431332525,2715,2715,2715,2715,0
20240408,193000,1431332525,2715,2715,2715,2715,0
20240408,192900,1431332525,2715,2715,2715,2715,0
20240408,192800,1431332525,2715,2715,2715,2715,0
20240408,192700,1431332525,2715,2715,2715,2715,0
20240408,192600,1431332525,2715,2715,2715,2715,0
20240408,192500,1431332525,2715,2715,2715,2715,0
20240408,192400,1431332525,2715,2715,2715,2715,0
20240408,192300,1431332525,2715,2715,2715,2715,0
20240408,192200,1431332525,2715,2715,2715,2715,0
20240408,192100,1431332525,2715,2715,2715,2715,0
20240408,192000,1431332525,2715,2715,2715,2715,0
20240408,191900,1431332525,2715,2715,2715,2715,0
20240408,191800,1431332525,2715,2715,2715,2715,0
20240408,191700,1431332525,2715,2715,2715,2715,0
20240408,191600,1431332525,2715,2715,2715,2715,0
20240408,191500,1431332525,2715,2715,2715,2715,4876
20240408,191400,1431332525,2715,2715,2715,2715,0
20240408,191300,1431332525,2715,2715,2715,2715,0
20240408,191200,1431332525,2715,2715,2715,2715,0
20240408,191100,1431332525,2715,2715,2715,2715,0
20240408,191000,1431332525,2715,2715,2715,2715,0
20240408,190900,1431332525,2715,2715,2715,2715,0
20240408,190800,1431332525,2715,2715,2715,2715,0
20240408,190700,1431332525,2715,2715,2715,2715,0
20240408,190600,1431332525,2715,2715,2715,2715,0
20240408,190500,1431332525,2715,2715,2715,2715,0
20240408,190400,1431332525,2715,2715,2715,2715,0
20240408,190300,1431332525,2715,2715,2715,2715,0
20240408,190200,1431332525,2715,2715,2715,2715,0
20240408,190100,1431332525,2715,2715,2715,2715,0
20240408,190000,1431332525,2715,2715,2715,2715,0
20240408,185900,1431332525,2715,2715,2715,2715,0
20240408,185800,1431332525,2715,2715,2715,2715,0
20240408,185700,1431332525,2715,2715,2715,2715,0
20240408,185600,1431332525,2715,2715,2715,2715,0
20240408,185500,1431332525,2715,2715,2715,2715,0
20240408,185400,1431332525,2715,2715,2715,2715,0
20240408,185300,1431332525,2715,2715,2715,2715,0
20240408,185200,1431332525,2715,2715,2715,2715,0
20240408,185100,1431332525,2715,2715,2715,2715,0
20240408,185000,1431332525,2715,2715,2715,2715,0
20240408,184900,1431332525,2715,2715,2715,2715,0
20240408,184800,1431332525,2715,2715,2715,2715,0
20240408,184700,1431332525,2715,2715,2715,2715,0
20240408,184600,1431332525,2715,2715,2715,2715,0
20240408,184500,1431332525,2715,2715,2715,2715,4876
20240408,184400,1431332525,2715,2715,2715,2715,0
20240408,184300,1431332525,2715,2715,2715,2715,0
20240408,184200,1431332525,2715,2715,2715,2715,0
20240408,184100,1431332525,2715,2715,2715,2715,0
20240408,184000,1431332525,2715,2715,2715,2715,0
20240408,183900,1431332525,2715,2715,2715,2715,0
20240408,183800,1431332525,2715,2715,2715,2715,0
20240408,183700,1431332525,2715,2715,2715,2715,0
20240408,183600,1431332525,2715,2715,2715,2715,0
20240408,183500,1431332525,2715,2715,2715,2715,0
20240408,183400,1431332525,2715,2715,2715,2715,0
20240408,183300,1431332525,2715,2715,2715,2715,0
20240408,183200,1431332525,2715,2715,2715,2715,0
20240408,183100,1431332525,2715,2715,2715,2715,0
20240408,183000,1431332525,2715,2715,2715,2715,0
20240408,182900,1431332525,2715,2715,2715,2715,0
20240408,182800,1431332525,2715,2715,2715,2715,0
20240408,182700,1431332525,2715,2715,2715,2715,0
20240408,182600,1431332525,2715,2715,2715,2715,0
20240408,182500,1431332525,2715,2715,2715,2715,0
20240408,182400,1431332525,2715,2715,2715,2715,0
20240408,182300,1431332525,2715,2715,2715,2715,0
20240408,182200,1431332525,2715,2715,2715,2715,0
20240408,182100,1431332525,2715,2715,2715,2715,0
20240408,182000,1431332525,2715,2715,2715,2715,0
20240408,181900,1431332525,2715,2715,2715,2715,0
20240408,181800,1431332525,2715,2715,2715,2715,0
20240408,181700,1431332525,2715,2715,2715,2715,0
20240408,181600,1431332525,2715,2715,2715,2715,0
20240408,181500,1431332525,2715,2715,2715,2715,4876
20240408,181400,1431332525,2715,2715,2715,2715,0
20240408,181300,1431332525,2715,2715,2715,2715,0
20240408,181200,1431332525,2715,2715,2715,2715,0
20240408,181100,1431332525,2715,2715,2715,2715,0
20240408,181000,1431332525,2715,2715,2715,2715,0
20240408,180900,1431332525,2715,2715,2715,2715,0
20240408,180800,1431332525,2715,2715,2715,2715,0
20240408,180700,1431332525,2715,2715,2715,2715,0
20240408,180600,1431332525,2715,2715,2715,2715,0
20240408,180500,1431332525,2715,2715,2715,2715,0
20240408,180400,1431332525,2715,2715,2715,2715,0
20240408,180300,1431332525,2715,2715,2715,2715,0
20240408,180200,1431332525,2715,2715,2715,2715,0
20240408,180100,1431332525,2715,2715,2715,2715,0
20240408,180000,1431332525,2715,2715,2715,2715,0
20240408,175900,1431332525,2715,2715,2715,2715,0
20240408,175800,1431332525,2715,2715,2715,2715,0
20240408,175700,1431332525,2715,2715,2715,2715,0
20240408,175600,1431332525,2715,2715,2715,2715,0
20240408,175500,1431332525,2715,2715,2715,2715,0
20240408,175400,1431332525,2715,2715,2715,2715,0
20240408,175300,1431332525,2715,2715,2715,2715,0
20240408,175200,1431332525,2715,2715,2715,2715,0
20240408,175100,1431332525,2715,2715,2715,2715,0
20240408,175000,1431332525,2715,2715,2715,2715,0
20240408,174900,1431332525,2715,2715,2715,2715,0
20240408,174800,1431332525,2715,2715,2715,2715,0
20240408,174700,1431332525,2715,2715,2715,2715,0
20240408,174600,1431332525,2715,2715,2715,2715,0
20240408,174500,1431332525,2715,2715,2715,2715,4876
20240408,174400,1431332525,2715,2715,2715,2715,0
20240408,174300,1431332525,2715,2715,2715,2715,0
20240408,174200,1431332525,2715,2715,2715,2715,0
20240408,174100,1431332525,2715,2715,2715,2715,0
20240408,174000,1431332525,2715,2715,2715,2715,0
20240408,173900,1431332525,2715,2715,2715,2715,0
20240408,173800,1431332525,2715,2715,2715,2715,0
20240408,173700,1431332525,2715,2715,2715,2715,0
20240408,173600,1431332525,2715,2715,2715,2715,0
20240408,173500,1431332525,2715,2715,2715,2715,0
20240408,173400,1431332525,2715,2715,2715,2715,0
20240408,173300,1431332525,2715,2715,2715,2715,0
20240408,173200,1431332525,2715,2715,2715,2715,0
20240408,173100,1431332525,2715,2715,2715,2715,0
20240408,173000,1431332525,2715,2715,2715,2715,0
20240408,172900,1431332525,2715,2715,2715,2715,0
20240408,172800,1431332525,2715,2715,2715,2715,0
20240408,172700,1431332525,2715,2715,2715,2715,0
20240408,172600,1431332525,2715,2715,2715,2715,0
20240408,172500,1431332525,2715,2715,2715,2715,0
20240408,172400,1431332525,2715,2715,2715,2715,0
20240408,172300,1431332525,2715,2715,2715,2715,0
20240408,172200,1431332525,2715,2715,2715,2715,0
20240408,172100,1431332525,2715,2715,2715,2715,0
20240408,172000,1431332525,2715,2715,2715,2715,0
20240408,171900,1431332525,2715,2715,2715,2715,0
20240408,171800,1431332525,2715,2715,2715,2715,0
20240408,171700,1431332525,2715,2715,2715,2715,0
20240408,171600,1431332525,2715,2715,2715,2715,0
20240408,171500,1431332525,2715,2715,2715,2715,4876
20240408,171400,1431332525,2715,2715,2715,2715,0
20240408,171300,1431332525,2715,2715,2715,2715,0
20240408,171200,1431332525,2715,2715,2715,2715,0
20240408,171100,1431332525,2715,2715,2715,2715,0
20240408,171000,1431332525,2715,2715,2715,2715,0
20240408,170900,1431332525,2715,2715,2715,2715,0
20240408,170800,1431332525,2715,2715,2715,2715,0
20240408,170700,1431332525,2715,2715,2715,2715,0
20240408,170600,1431332525,2715,2715,2715,2715,0
20240408,170500,1431332525,2715,2715,2715,2715,0
20240408,170400,1431332525,2715,2715,2715,2715,0
20240408,170300,1431332525,2715,2715,2715,2715,0
20240408,170200,1431332525,2715,2715,2715,2715,0
20240408,170100,1431332525,2715,2715,2715,2715,0
20240408,170000,1431332525,2715,2715,2715,2715,0
20240408,165900,1431332525,2715,2715,2715,2715,0
20240408,165800,1431332525,2715,2715,2715,2715,0
20240408,165700,1431332525,2715,2715,2715,2715,0
20240408,165600,1431332525,2715,2715,2715,2715,0
20240408,165500,1431332525,2715,2715,2715,2715,0
20240408,165400,1431332525,2715,2715,2715,2715,0
20240408,165300,1431332525,2715,2715,2715,2715,0
20240408,165200,1431332525,2715,2715,2715,2715,0
20240408,165100,1431332525,2715,2715,2715,2715,0
20240408,165000,1431332525,2715,2715,2715,2715,0
20240408,164900,1431332525,2715,2715,2715,2715,0
20240408,164800,1431332525,2715,2715,2715,2715,0
20240408,164700,1431332525,2715,2715,2715,2715,0
20240408,164600,1431332525,2715,2715,2715,2715,0
20240408,164500,1431332525,2715,2715,2715,2715,4876
20240408,164400,1431332525,2715,2715,2715,2715,0
20240408,164300,1431332525,2715,2715,2715,2715,0
20240408,164200,1431332525,2715,2715,2715,2715,0
20240408,164100,1431332525,2715,2715,2715,2715,0
20240408,164000,1431332525,2715,2715,2715,2715,0
20240408,163900,1431332525,2715,2715,2715,2715,0
20240408,163800,1431332525,2715,2715,2715,2715,0
20240408,163700,1431332525,2715,2715,2715,2715,0
20240408,163600,1431332525,2715,2715,2715,2715,0
20240408,163500,1431332525,2715,2715,2715,2715,0
20240408,163400,1431332525,2715,2715,2715,2715,0
20240408,163300,1431332525,2715,2715,2715,2715,0
20240408,163200,1431332525,2715,2715,2715,2715,0
20240408,163100,1431332525,2715,2715,2715,2715,0
20240408,163000,1431332525,2715,2715,2715,2715,0
20240408,162900,1431332525,2715,2715,2715,2715,0
20240408,162800,1431332525,2715,2715,2715,2715,0
20240408,162700,1431332525,2715,2715,2715,2715,0
20240408,162600,1431332525,2715,2715,2715,2715,0
20240408,162500,1431332525,2715,2715,2715,2715,0
20240408,162400,1431332525,2715,2715,2715,2715,0
20240408,162300,1431332525,2715,2715,2715,2715,0
20240408,162200,1431332525,2715,2715,2715,2715,0
20240408,162100,1431332525,2715,2715,2715,2715,0
20240408,162000,1431332525,2715,2715,2715,2715,0
20240408,161900,1431332525,2715,2715,2715,2715,0
20240408,161800,1431332525,2715,2715,2715,2715,0
20240408,161700,1431332525,2715,2715,2715,2715,0
20240408,161600,1431332525,2715,2715,2715,2715,0
20240408,161500,1431332525,2715,2715,2715,2715,4876
20240408,161400,1431332525,2715,2715,2715,2715,0
20240408,161300,1431332525,2715,2715,2715,2715,0
20240408,161200,1431332525,2715,2715,2715,2715,0
20240408,161100,1431332525,2715,2715,2715,2715,0
20240408,161000,1431332525,2715,2715,2715,2715,0
20240408,160900,1431332525,2715,2715,2715,2715,0
20240408,160800,1431332525,2715,2715,2715,2715,0
20240408,160700,1431332525,2715,2715,2715,2715,0
20240408,160600,1431332525,2715,2715,2715,2715,0
20240408,160500,1431332525,2715,2715,2715,2715,0
20240408,160400,1431332525,2715,2715,2715,2715,0
20240408,160300,1431332525,2715,2715,2715,2715,0
20240408,160200,1431332525,2715,2715,2715,2715,0
20240408,160100,1431332525,2715,2715,2715,2715,0
20240408,160000,1431332525,2715,2715,2715,2715,0
20240408,155900,1431332525,2715,2715,2715,2715,0
20240408,155800,1431332525,2715,2715,2715,2715,0
20240408,155700,1431332525,2715,2715,2715,2715,0
20240408,155600,1431332525,2715,2715,2715,2715,0
20240408,155500,1431332525,2715,2715,2715,2715,0
20240408,155400,1431332525,2715,2715,2715,2715,0
20240408,155300,1431332525,2715,2715,2715,2715,0
20240408,155200,1431332525,2715,2715,2715,2715,0
20240408,155100,1431332525,2715,2715,2715,2715,0
20240408,155000,1431332525,2715,2715,2715,2715,0
20240408,154900,1431332525,2715,2715,2715,2715,0
20240408,154800,1431332525,2715,2715,2715,2715,0
20240408,154700,1431332525,2715,2715,2715,2715,0
20240408,154600,1431332525,2715,2715,2715,2715,0
20240408,154500,1431332525,2715,2715,2715,2715,4876
20240408,154400,1431332525,2715,2715,2715,2715,0
20240408,154300,1431332525,2715,2715,2715,2715,0
20240408,154200,1431332525,2715,2715,2715,2715,0
20240408,154100,1431332525,2715,2715,2715,2715,0
20240408,154000,1431332525,2715,2715,2715,2715,0
20240408,153900,1431332525,2715,2715,2715,2715,0
20240408,153800,1431332525,2715,2715,2715,2715,0
20240408,153700,1431332525,2715,2715,2715,2715,0
20240408,153600,1431332525,2715,2715,2715,2715,0
20240408,153500,1431332525,2715,2715,2715,2715,0
20240408,153400,1431332525,2715,2715,2715,2715,0
20240408,153300,1431332525,2715,2715,2715,2715,0
20240408,153200,1431332525,2715,2715,2715,2715,0
20240408,153100,1431332525,2715,2715,2715,2715,0
20240408,153000,1431332525,2715,2715,2715,2715,4876
20240408,152900,1418094185,2710,2710,2710,2710,0
20240408,152800,1418094185,2710,2710,2710,2710,0
20240408,152700,1418094185,2710,2710,2710,2710,0
20240408,152600,1418094185,2710,2710,2710,2710,0
20240408,152500,1418094185,2710,2710,2710,2710,0
20240408,152400,1418094185,2710,2710,2710,2710,0
20240408,152300,1418094185,2710,2710,2710,2710,0
20240408,152200,1418094185,2710,2710,2710,2710,0
20240408,152100,1418094185,2710,2710,2710,2710,0
20240408,152000,1418094185,2710,2710,2710,2710,0
20240408,151900,1418094185,2710,2710,2710,2705,797
20240408,151800,1415935300,2710,2715,2715,2710,185
20240408,151700,1415433355,2715,2715,2715,2710,106
20240408,151600,1415145580,2715,2705,2715,2705,820
20240408,151500,1412923650,2710,2710,2710,2705,1043
20240408,151400,1410097130,2710,2705,2710,2705,3
20240408,151300,1410089010,2705,2710,2710,2705,32
20240408,151200,1410002440,2710,2710,2710,2705,144
20240408,151100,1409612750,2710,2705,2710,2700,1538
20240408,151000,1405456685,2705,2705,2710,2705,1719
20240408,150900,1400806780,2710,2710,2710,2710,1
20240408,150800,1400804070,2705,2705,2705,2705,27
20240408,150700,1400731035,2710,2705,2710,2705,71
20240408,150600,1400538970,2710,2705,2710,2705,31
20240408,150500,1400455105,2710,2705,2710,2705,27
20240408,150400,1400382060,2705,2705,2710,2705,62
20240408,150300,1400214340,2705,2705,2705,2705,55
20240408,150200,1400065565,2710,2700,2710,2700,1027
20240408,150100,1397284760,2700,2705,2705,2700,61
20240408,150000,1397120055,2705,2705,2705,2700,41
20240408,145900,1397009290,2700,2700,2705,2700,34
20240408,145800,1396917480,2705,2700,2705,2700,98
20240408,145700,1396652870,2710,2705,2710,2700,3062
20240408,145600,1388382930,2710,2705,2710,2705,20
20240408,145500,1388328820,2705,2710,2710,2705,116
20240408,145400,1388015030,2710,2705,2710,2705,43
20240408,145300,1387898700,2705,2705,2710,2705,632
20240408,145200,1386189130,2705,2710,2710,2705,202
20240408,145100,1385642210,2705,2705,2710,2705,71
20240408,145000,1385450085,2710,2705,2710,2705,1711
20240408,144900,1380821825,2710,2705,2710,2705,100
20240408,144800,1380551320,2710,2710,2710,2705,546
20240408,144700,1379071735,2710,2705,2715,2705,108
20240408,144600,1378779125,2705,2710,2715,2705,223
20240408,144500,1378174800,2710,2715,2720,2710,40
20240408,144400,1378066275,2710,2715,2715,2710,143
20240408,144300,1377678730,2710,2710,2725,2710,194
20240408,144200,1377152905,2720,2710,2720,2710,11392
20240408,144100,1346208445,2705,2705,2705,2705,394
20240408,144000,1345142675,2710,2705,2710,2705,131
20240408,143900,1344788310,2705,2710,2710,2705,228
20240408,143800,1344171440,2705,2705,2710,2705,124
20240408,143700,1343836010,2705,2705,2710,2705,179
20240408,143600,1343351805,2705,2705,2710,2705,177
20240408,143500,1342873010,2705,2705,2710,2705,324
20240408,143400,1341996580,2705,2710,2710,2705,354
20240408,143300,1341038955,2705,2705,2705,2705,219
20240408,143200,1340446560,2710,2705,2710,2705,479
20240408,143100,1339150855,2705,2705,2710,2705,3035
20240408,143000,1330926165,2705,2710,2710,2705,195
20240408,142900,1330398075,2705,2710,2710,2705,108
20240408,142800,1330105920,2710,2710,2710,2705,245
20240408,142700,1329443165,2705,2705,2710,2705,1682
20240408,142600,1324885250,2705,2705,2710,2705,140
20240408,142500,1324506545,2710,2700,2710,2700,251
20240408,142400,1323827910,2700,2705,2705,2700,69
20240408,142300,1323641460,2705,2700,2710,2700,90
20240408,142200,1323398140,2705,2700,2710,2695,17956
20240408,142100,1274827945,2705,2695,2705,2695,185
20240408,142000,1274328445,2695,2700,2705,2695,179
20240408,141900,1273844980,2695,2700,2705,2695,58
20240408,141800,1273688575,2700,2695,2700,2695,976
20240408,141700,1271053455,2695,2700,2700,2695,346
20240408,141600,1270119745,2695,2700,2700,2695,307
20240408,141500,1269292035,2695,2700,2705,2695,1046
20240408,141400,1266468925,2705,2700,2705,2700,100
20240408,141300,1266198920,2705,2700,2705,2700,17
20240408,141200,1266153010,2705,2705,2710,2700,138
20240408,141100,1265779785,2700,2700,2710,2700,168
20240408,141000,1265325780,2705,2700,2710,2700,622
20240408,140900,1263642860,2705,2700,2710,2695,1085
20240408,140800,1260714850,2700,2705,2705,2700,403
20240408,140700,1259625225,2710,2705,2710,2700,61
20240408,140600,1259460350,2710,2700,2710,2700,58
20240408,140500,1259303530,2700,2700,2705,2700,263
20240408,140400,1258592940,2705,2700,2705,2700,68
20240408,140300,1258409085,2700,2700,2710,2700,293
20240408,140200,1257616185,2700,2705,2710,2700,156
20240408,140100,1257194755,2710,2710,2710,2700,3090
20240408,140000,1248820995,2710,2700,2710,2700,194
20240408,135900,1248295900,2700,2705,2705,2700,339
20240408,135800,1247380570,2700,2705,2710,2700,238
20240408,135700,1246736490,2705,2695,2710,2695,250
20240408,135600,1246061730,2700,2695,2700,2695,54
20240408,135500,1245916190,2695,2695,2700,2695,162
20240408,135400,1245479110,2695,2695,2700,2695,149
20240408,135300,1245077420,2695,2705,2705,2695,300
20240408,135200,1244267460,2700,2705,2710,2700,44
20240408,135100,1244148370,2705,2705,2705,2705,136
20240408,135000,1243780490,2705,2705,2705,2700,117
20240408,134900,1243464380,2700,2695,2700,2695,23
20240408,134800,1243402350,2715,2685,2715,2685,54757
20240408,134700,1095156810,2690,2690,2695,2690,512
20240408,134600,1093779510,2690,2700,2700,2690,139
20240408,134500,1093404630,2695,2690,2695,2685,132
20240408,134400,1093049825,2690,2690,2695,2690,32
20240408,134300,1092963735,2685,2690,2690,2685,205
20240408,134200,1092412700,2685,2685,2690,2685,112
20240408,134100,1092111915,2685,2690,2690,2685,150
20240408,134000,1091708675,2685,2685,2690,2685,201
20240408,133900,1091168040,2690,2685,2690,2685,119
20240408,133800,1090848520,2690,2690,2695,2685,138
20240408,133700,1090477485,2690,2690,2690,2685,50
20240408,133600,1090343105,2685,2685,2690,2685,200
20240408,133500,1089805615,2685,2685,2690,2685,71
20240408,133400,1089614890,2685,2685,2690,2685,275
20240408,133300,1088875395,2690,2695,2695,2685,455
20240408,133200,1087651280,2695,2685,2695,2685,71
20240408,133100,1087460445,2685,2695,2695,2685,185
20240408,133000,1086962110,2685,2690,2695,2685,366
20240408,132900,1085977685,2695,2690,2695,2690,30
20240408,132800,1085896975,2690,2695,2695,2690,185
20240408,132700,1085398705,2690,2690,2695,2690,113
20240408,132600,1085094715,2685,2685,2690,2685,149
20240408,132500,1084694135,2690,2690,2690,2685,58
20240408,132400,1084538240,2685,2695,2695,2685,180
20240408,132300,1084053965,2690,2690,2690,2690,59
20240408,132200,1083895255,2690,2690,2695,2690,335
20240408,132100,1082993975,2695,2690,2695,2690,130
20240408,132000,1082643795,2690,2690,2690,2690,149
20240408,131900,1082242985,2690,2690,2695,2690,159
20240408,131800,1081815150,2690,2690,2690,2685,363
20240408,131700,1080838750,2690,2690,2690,2690,50
20240408,131600,1080704250,2700,2690,2700,2690,294
20240408,131500,1079911720,2685,2690,2700,2685,3748
20240408,131400,1069803200,2685,2685,2690,2685,160
20240408,131300,1069373120,2685,2690,2690,2685,197
20240408,131200,1068843805,2690,2690,2690,2690,219
20240408,131100,1068254695,2690,2685,2690,2685,145
20240408,131000,1067864890,2685,2690,2690,2685,254
20240408,130900,1067182765,2685,2685,2690,2685,213
20240408,130800,1066610085,2685,2690,2690,2685,60
20240408,130700,1066448940,2690,2690,2690,2685,328
20240408,130600,1065567025,2685,2685,2685,2685,65
20240408,130500,1065392500,2685,2685,2690,2685,109
20240408,130400,1065099585,2690,2685,2690,2685,302
20240408,130300,1064287615,2685,2685,2685,2685,49
20240408,130200,1064156050,2685,2685,2690,2685,151
20240408,130100,1063750135,2690,2685,2690,2685,97
20240408,130000,1063489565,2685,2685,2685,2685,39
20240408,125900,1063384850,2685,2690,2690,2685,111
20240408,125800,1063086335,2690,2685,2690,2685,137
20240408,125700,1062718365,2690,2690,2690,2685,360
20240408,125600,1061750275,2690,2690,2695,2690,675
20240408,125500,1059934145,2690,2690,2690,2690,192
20240408,125400,1059417665,2690,2690,2695,2685,234
20240408,125300,1058787795,2690,2690,2690,2685,129
20240408,125200,1058440860,2685,2690,2690,2685,195
20240408,125100,1057916800,2685,2685,2685,2685,115
20240408,125000,1057608025,2685,2685,2690,2685,1212
20240408,124900,1054348010,2685,2685,2690,2685,194
20240408,124800,1053826640,2685,2685,2685,2685,2014
20240408,124700,1048419050,2685,2685,2690,2685,220
20240408,124600,1047827745,2685,2685,2690,2685,57
20240408,124500,1047674685,2685,2690,2690,2685,111
20240408,124400,1047376170,2685,2680,2690,2680,113
20240408,124300,1047073050,2680,2680,2680,2680,40
20240408,124200,1046965850,2685,2680,2685,2680,113
20240408,124100,1046662515,2685,2680,2690,2680,98
20240408,124000,1046399620,2685,2690,2690,2685,125
20240408,123900,1046063510,2690,2685,2690,2685,218
20240408,123800,1045478170,2685,2685,2690,2685,201
20240408,123700,1044938350,2690,2685,2690,2685,148
20240408,123600,1044540490,2685,2685,2685,2685,99
20240408,123500,1044274675,2690,2685,2690,2685,414
20240408,123400,1043162475,2685,2685,2685,2685,29
20240408,123300,1043084610,2685,2690,2690,2685,41
20240408,123200,1042974520,2690,2685,2690,2685,220
20240408,123100,1042383215,2685,2690,2690,2685,36
20240408,123000,1042286445,2685,2685,2690,2685,202
20240408,122900,1041743330,2690,2685,2690,2685,98
20240408,122800,1041480075,2685,2690,2690,2685,45
20240408,122700,1041359230,2690,2685,2690,2685,6884
20240408,122600,1022875210,2685,2685,2690,2685,130
20240408,122500,1022525950,2690,2685,2690,2685,589
20240408,122400,1020941775,2685,2685,2690,2685,424
20240408,122300,1019802420,2690,2690,2690,2685,855
20240408,122200,1017506140,2685,2685,2690,2685,67
20240408,122100,1017326210,2690,2685,2690,2685,16
20240408,122000,1017283240,2685,2690,2690,2685,220
20240408,121900,1016691930,2685,2690,2690,2685,143
20240408,121800,1016307925,2685,2685,2690,2685,128
20240408,121700,1015963755,2690,2685,2690,2685,123
20240408,121600,1015633375,2685,2685,2685,2685,40
20240408,121500,1015525975,2690,2685,2690,2685,216
20240408,121400,1014945010,2690,2680,2690,2680,366
20240408,121300,1013962240,2685,2680,2685,2680,960
20240408,121200,1011384835,2680,2685,2685,2680,98
20240408,121100,1011122070,2685,2685,2685,2685,498
20240408,121000,1009784940,2685,2680,2685,2680,65
20240408,120900,1009610560,2685,2685,2685,2680,639
20240408,120800,1007895575,2685,2685,2685,2680,158
20240408,120700,1007471550,2680,2685,2685,2680,16
20240408,120600,1007428665,2680,2680,2685,2680,147
20240408,120500,1007034525,2685,2685,2690,2680,221
20240408,120400,1006441060,2685,2680,2685,2680,109
20240408,120300,1006148575,2680,2685,2685,2680,238
20240408,120200,1005510035,2680,2685,2690,2680,404
20240408,120100,1004425360,2685,2690,2690,2685,3462
20240408,120000,995129410,2685,2685,2690,2685,126
20240408,115900,994790975,2690,2685,2690,2685,131
20240408,115800,994438690,2685,2685,2690,2685,684
20240408,115700,992599610,2685,2685,2690,2685,122
20240408,115600,992271915,2685,2680,2685,2680,608
20240408,115500,990640215,2680,2685,2685,2680,123
20240408,115400,990310390,2685,2680,2685,2680,272
20240408,115300,989580745,2685,2685,2685,2680,660
20240408,115200,987809460,2685,2680,2685,2680,567
20240408,115100,986287400,2680,2680,2685,2680,584
20240408,115000,984721130,2680,2680,2685,2680,727
20240408,114900,982769515,2685,2680,2685,2680,259
20240408,114800,982074795,2685,2685,2685,2680,339
20240408,114700,981165645,2685,2685,2685,2680,898
20240408,114600,978758360,2680,2680,2685,2680,278
20240408,114500,978012335,2680,2680,2685,2680,538
20240408,114400,976570370,2680,2680,2685,2680,183
20240408,114300,976079330,2685,2680,2685,2680,258
20240408,114200,975387410,2685,2680,2685,2680,266
20240408,114100,974673875,2680,2685,2685,2680,423
20240408,114000,973539150,2685,2680,2685,2680,92
20240408,113900,973292585,2680,2685,2685,2680,386
20240408,113800,972257010,2680,2675,2685,2675,207
20240408,113700,971702135,2685,2675,2685,2675,215
20240408,113600,971125810,2685,2690,2690,2680,1462
20240408,113500,967206450,2690,2685,2690,2680,184
20240408,113400,966712095,2685,2680,2690,2680,944
20240408,113300,964178040,2680,2680,2685,2680,644
20240408,113200,962451995,2680,2685,2685,2680,156
20240408,113100,962033400,2685,2680,2685,2680,284
20240408,113000,961271805,2690,2680,2690,2680,862
20240408,112900,958960820,2680,2680,2690,2680,318
20240408,112800,958107060,2680,2675,2680,2675,149
20240408,112700,957708340,2685,2680,2685,2680,237
20240408,112600,957073055,2680,2675,2680,2675,119
20240408,112500,956754700,2675,2685,2685,2675,1023
20240408,112400,954014110,2685,2685,2685,2680,2254
20240408,112300,947972195,2680,2685,2690,2680,602
20240408,112200,946357230,2685,2690,2690,2685,869
20240408,112100,944020220,2685,2690,2690,2685,1052
20240408,112000,941190470,2690,2680,2690,2680,252
20240408,111900,940513120,2680,2690,2690,2680,425
20240408,111800,939371535,2685,2685,2685,2680,160
20240408,111700,938942240,2685,2685,2690,2685,467
20240408,111600,937687100,2685,2685,2685,2680,730
20240408,111500,935727670,2685,2680,2685,2680,304
20240408,111400,934912250,2685,2685,2685,2680,167
20240408,111300,934463925,2685,2680,2685,2680,315
20240408,111200,933618875,2685,2685,2685,2680,552
20240408,111100,932137630,2680,2680,2680,2680,87
20240408,111000,931904470,2680,2680,2680,2675,836
20240408,110900,929664585,2675,2675,2680,2675,298
20240408,110800,928866955,2680,2675,2680,2675,260
20240408,110700,928170940,2675,2680,2680,2675,4303
20240408,110600,916659205,2680,2675,2680,2675,585
20240408,110500,915093855,2675,2685,2685,2675,284
20240408,110400,914332565,2680,2680,2685,2675,2118
20240408,110300,908656490,2680,2680,2685,2680,176
20240408,110200,908184260,2680,2685,2685,2680,476
20240408,110100,906907450,2685,2680,2685,2680,443
20240408,110000,905718945,2680,2685,2685,2680,380
20240408,105900,904699460,2680,2680,2680,2680,519
20240408,105800,903308540,2685,2680,2685,2680,200
20240408,105700,902771920,2680,2685,2685,2680,324
20240408,105600,901902720,2685,2680,2685,2680,253
20240408,105500,901223965,2680,2685,2685,2680,216
20240408,105400,900644480,2680,2675,2680,2675,160
20240408,105300,900215740,2675,2680,2680,2675,175
20240408,105200,899747065,2680,2685,2685,2675,194
20240408,105100,899227370,2680,2675,2680,2675,133
20240408,105000,898871050,2675,2675,2685,2675,428
20240408,104900,897724875,2680,2680,2680,2680,733
20240408,104800,895760435,2680,2680,2680,2675,302
20240408,104700,894951825,2675,2675,2680,2675,228
20240408,104600,894341395,2680,2680,2680,2675,676
20240408,104500,892532215,2675,2675,2680,2675,173
20240408,104400,892068935,2680,2680,2680,2675,288
20240408,104300,891297990,2680,2680,2685,2675,145
20240408,104200,890909715,2685,2675,2685,2675,177
20240408,104100,890434970,2675,2680,2680,2675,162
20240408,104000,890001050,2680,2680,2680,2680,130
20240408,103900,889652650,2680,2680,2680,2675,151
20240408,103800,889248000,2680,2680,2680,2675,981
20240408,103700,886620210,2675,2675,2680,2675,621
20240408,103600,884957290,2675,2675,2680,2675,449
20240408,103500,883754710,2675,2680,2680,2675,250
20240408,103400,883085355,2680,2680,2680,2675,679
20240408,103300,881265850,2680,2675,2680,2675,314
20240408,103200,880424360,2680,2675,2680,2675,460
20240408,103100,879192720,2675,2680,2680,2675,109
20240408,103000,878901100,2675,2675,2680,2675,3330
20240408,102900,869992345,2675,2680,2685,2675,7065
20240408,102800,851057735,2680,2685,2685,2680,1754
20240408,102700,846356485,2685,2680,2685,2680,154
20240408,102600,845943235,2680,2685,2685,2680,834
20240408,102500,843707940,2685,2680,2685,2680,282
20240408,102400,842951100,2680,2685,2685,2680,3164
20240408,102300,834471055,2680,2680,2685,2680,475
20240408,102200,833197155,2680,2690,2690,2680,6103
20240408,102100,816787950,2690,2690,2690,2690,608
20240408,102000,815152430,2695,2690,2695,2690,292
20240408,101900,814365835,2690,2695,2695,2690,256
20240408,101800,813676925,2695,2695,2695,2690,1084
20240408,101700,810755865,2695,2695,2700,2695,221
20240408,101600,810159635,2700,2695,2700,2695,367
20240408,101500,809169525,2695,2700,2700,2695,3674
20240408,101400,799267485,2700,2700,2700,2695,1758
20240408,101300,794521600,2695,2695,2700,2695,309
20240408,101200,793687565,2700,2695,2700,2695,886
20240408,101100,791299195,2695,2700,2700,2695,776
20240408,101000,789204265,2700,2695,2700,2695,192
20240408,100900,788686820,2690,2695,2695,2690,1070
20240408,100800,785804225,2695,2695,2695,2690,816
20240408,100700,783605340,2690,2690,2690,2690,369
20240408,100600,782612730,2695,2695,2695,2690,370
20240408,100500,781615890,2690,2690,2695,2690,509
20240408,100400,780245480,2695,2695,2695,2695,13
20240408,100300,780210445,2695,2685,2695,2685,881
20240408,100200,777839285,2690,2685,2690,2685,427
20240408,100100,776692670,2690,2685,2690,2685,368
20240408,100000,775703530,2685,2685,2690,2685,323
20240408,095900,774835755,2690,2690,2690,2690,133
20240408,095800,774477985,2690,2690,2690,2685,142
20240408,095700,774096025,2685,2685,2690,2685,134
20240408,095600,773736230,2685,2695,2695,2685,650
20240408,095500,771988500,2695,2690,2695,2690,289
20240408,095400,771211080,2690,2695,2695,2680,2001
20240408,095300,765839380,2685,2685,2685,2685,3615
20240408,095200,756133105,2680,2685,2685,2680,1031
20240408,095100,753364935,2685,2700,2700,2685,2296
20240408,095000,747166605,2695,2690,2695,2690,2463
20240408,094900,740530135,2690,2690,2700,2690,2219
20240408,094800,734543165,2695,2690,2695,2685,407
20240408,094700,733448630,2690,2685,2690,2685,808
20240408,094600,731279130,2685,2685,2685,2680,2475
20240408,094500,724634165,2685,2685,2685,2680,76
20240408,094400,724430260,2685,2680,2685,2675,264
20240408,094300,723722370,2680,2685,2685,2680,272
20240408,094200,722993405,2685,2685,2685,2680,534
20240408,094100,721561410,2685,2680,2685,2680,1087
20240408,094000,718644025,2680,2665,2680,2665,42646
20240408,093900,604777390,2670,2670,2670,2665,413
20240408,093800,603674705,2670,2670,2670,2670,261
20240408,093700,602977835,2665,2670,2670,2665,323
20240408,093600,602115745,2670,2670,2670,2665,281
20240408,093500,601365975,2665,2665,2670,2665,572
20240408,093400,599840355,2660,2660,2665,2660,185
20240408,093300,599347535,2660,2660,2660,2660,160
20240408,093200,598921935,2660,2660,2660,2660,1796
20240408,093100,594144575,2660,2660,2660,2655,470
20240408,093000,592895690,2660,2660,2660,2650,8131
20240408,092900,571336230,2655,2660,2660,2655,2405
20240408,092800,564950065,2660,2660,2660,2655,1105
20240408,092700,562011140,2660,2660,2660,2655,407
20240408,092600,560929190,2660,2665,2665,2660,3693
20240408,092500,551104555,2670,2675,2675,2665,3329
20240408,092400,542220435,2675,2675,2675,2670,1834
20240408,092300,537320180,2670,2670,2675,2670,245
20240408,092200,536664860,2670,2675,2675,2670,760
20240408,092100,534632150,2675,2680,2680,2670,403
20240408,092000,533554655,2680,2675,2680,2675,295
20240408,091900,532764390,2680,2670,2680,2670,3183
20240408,091800,524250765,2670,2665,2670,2665,2641
20240408,091700,517211985,2660,2665,2665,2650,1751
20240408,091600,512559675,2660,2660,2660,2650,60145
20240408,091500,353151885,2660,2655,2660,2655,7486
20240408,091400,333276040,2650,2655,2655,2650,452
20240408,091300,332077725,2650,2640,2655,2635,5232
20240408,091200,318262990,2630,2655,2655,2630,9662
20240408,091100,292768890,2655,2660,2660,2635,7420
20240408,091000,273180005,2660,2660,2675,2640,24115
20240408,090900,209424200,2660,2675,2675,2650,27096
20240408,090800,137444015,2675,2685,2685,2670,7265
20240408,090700,118011975,2685,2690,2690,2685,1274
20240408,090600,114591240,2685,2685,2685,2680,9010
20240408,090500,90424160,2685,2690,2690,2685,13574
20240408,090400,53967445,2690,2690,2690,2690,155
20240408,090300,53550495,2685,2695,2695,2685,2348
20240408,090200,47236165,2695,2700,2700,2685,7153
20240408,090100,27978680,2705,2715,2715,2705,1568
20240408,090000,23736740,2715,2705,2715,2700,8475