stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,194700,3405034155,2805,2805,2805,2805,10705
20240411,194600,3405034155,2805,2805,2805,2805,0
20240411,194500,3405034155,2805,2805,2805,2805,0
20240411,194400,3405034155,2805,2805,2805,2805,0
20240411,194300,3405034155,2805,2805,2805,2805,0
20240411,194200,3405034155,2805,2805,2805,2805,0
20240411,194100,3405034155,2805,2805,2805,2805,0
20240411,194000,3405034155,2805,2805,2805,2805,0
20240411,193900,3405034155,2805,2805,2805,2805,0
20240411,193800,3405034155,2805,2805,2805,2805,0
20240411,193700,3405034155,2805,2805,2805,2805,0
20240411,193600,3405034155,2805,2805,2805,2805,0
20240411,193500,3405034155,2805,2805,2805,2805,0
20240411,193400,3405034155,2805,2805,2805,2805,0
20240411,193300,3405034155,2805,2805,2805,2805,0
20240411,193200,3405034155,2805,2805,2805,2805,0
20240411,193100,3405034155,2805,2805,2805,2805,0
20240411,193000,3405034155,2805,2805,2805,2805,0
20240411,192900,3405034155,2805,2805,2805,2805,0
20240411,192800,3405034155,2805,2805,2805,2805,0
20240411,192700,3405034155,2805,2805,2805,2805,0
20240411,192600,3405034155,2805,2805,2805,2805,0
20240411,192500,3405034155,2805,2805,2805,2805,0
20240411,192400,3405034155,2805,2805,2805,2805,0
20240411,192300,3405034155,2805,2805,2805,2805,0
20240411,192200,3405034155,2805,2805,2805,2805,0
20240411,192100,3405034155,2805,2805,2805,2805,0
20240411,192000,3405034155,2805,2805,2805,2805,0
20240411,191900,3405034155,2805,2805,2805,2805,0
20240411,191800,3405034155,2805,2805,2805,2805,0
20240411,191700,3405034155,2805,2805,2805,2805,10705
20240411,191600,3405034155,2805,2805,2805,2805,0
20240411,191500,3405034155,2805,2805,2805,2805,0
20240411,191400,3405034155,2805,2805,2805,2805,0
20240411,191300,3405034155,2805,2805,2805,2805,0
20240411,191200,3405034155,2805,2805,2805,2805,0
20240411,191100,3405034155,2805,2805,2805,2805,0
20240411,191000,3405034155,2805,2805,2805,2805,0
20240411,190900,3405034155,2805,2805,2805,2805,0
20240411,190800,3405034155,2805,2805,2805,2805,0
20240411,190700,3405034155,2805,2805,2805,2805,0
20240411,190600,3405034155,2805,2805,2805,2805,0
20240411,190500,3405034155,2805,2805,2805,2805,0
20240411,190400,3405034155,2805,2805,2805,2805,0
20240411,190300,3405034155,2805,2805,2805,2805,0
20240411,190200,3405034155,2805,2805,2805,2805,0
20240411,190100,3405034155,2805,2805,2805,2805,0
20240411,190000,3405034155,2805,2805,2805,2805,0
20240411,185900,3405034155,2805,2805,2805,2805,0
20240411,185800,3405034155,2805,2805,2805,2805,0
20240411,185700,3405034155,2805,2805,2805,2805,0
20240411,185600,3405034155,2805,2805,2805,2805,0
20240411,185500,3405034155,2805,2805,2805,2805,0
20240411,185400,3405034155,2805,2805,2805,2805,0
20240411,185300,3405034155,2805,2805,2805,2805,0
20240411,185200,3405034155,2805,2805,2805,2805,0
20240411,185100,3405034155,2805,2805,2805,2805,0
20240411,185000,3405034155,2805,2805,2805,2805,0
20240411,184900,3405034155,2805,2805,2805,2805,0
20240411,184800,3405034155,2805,2805,2805,2805,0
20240411,184700,3405034155,2805,2805,2805,2805,10705
20240411,184600,3405034155,2805,2805,2805,2805,0
20240411,184500,3405034155,2805,2805,2805,2805,0
20240411,184400,3405034155,2805,2805,2805,2805,0
20240411,184300,3405034155,2805,2805,2805,2805,0
20240411,184200,3405034155,2805,2805,2805,2805,0
20240411,184100,3405034155,2805,2805,2805,2805,0
20240411,184000,3405034155,2805,2805,2805,2805,0
20240411,183900,3405034155,2805,2805,2805,2805,0
20240411,183800,3405034155,2805,2805,2805,2805,0
20240411,183700,3405034155,2805,2805,2805,2805,0
20240411,183600,3405034155,2805,2805,2805,2805,0
20240411,183500,3405034155,2805,2805,2805,2805,0
20240411,183400,3405034155,2805,2805,2805,2805,0
20240411,183300,3405034155,2805,2805,2805,2805,0
20240411,183200,3405034155,2805,2805,2805,2805,0
20240411,183100,3405034155,2805,2805,2805,2805,0
20240411,183000,3405034155,2805,2805,2805,2805,0
20240411,182900,3405034155,2805,2805,2805,2805,0
20240411,182800,3405034155,2805,2805,2805,2805,0
20240411,182700,3405034155,2805,2805,2805,2805,0
20240411,182600,3405034155,2805,2805,2805,2805,0
20240411,182500,3405034155,2805,2805,2805,2805,0
20240411,182400,3405034155,2805,2805,2805,2805,0
20240411,182300,3405034155,2805,2805,2805,2805,0
20240411,182200,3405034155,2805,2805,2805,2805,0
20240411,182100,3405034155,2805,2805,2805,2805,0
20240411,182000,3405034155,2805,2805,2805,2805,0
20240411,181900,3405034155,2805,2805,2805,2805,0
20240411,181800,3405034155,2805,2805,2805,2805,0
20240411,181700,3405034155,2805,2805,2805,2805,10705
20240411,181600,3405034155,2805,2805,2805,2805,0
20240411,181500,3405034155,2805,2805,2805,2805,0
20240411,181400,3405034155,2805,2805,2805,2805,0
20240411,181300,3405034155,2805,2805,2805,2805,0
20240411,181200,3405034155,2805,2805,2805,2805,0
20240411,181100,3405034155,2805,2805,2805,2805,0
20240411,181000,3405034155,2805,2805,2805,2805,0
20240411,180900,3405034155,2805,2805,2805,2805,0
20240411,180800,3405034155,2805,2805,2805,2805,0
20240411,180700,3405034155,2805,2805,2805,2805,0
20240411,180600,3405034155,2805,2805,2805,2805,0
20240411,180500,3405034155,2805,2805,2805,2805,0
20240411,180400,3405034155,2805,2805,2805,2805,0
20240411,180300,3405034155,2805,2805,2805,2805,0
20240411,180200,3405034155,2805,2805,2805,2805,0
20240411,180100,3405034155,2805,2805,2805,2805,0
20240411,180000,3405034155,2805,2805,2805,2805,0
20240411,175900,3405034155,2805,2805,2805,2805,0
20240411,175800,3405034155,2805,2805,2805,2805,0
20240411,175700,3405034155,2805,2805,2805,2805,0
20240411,175600,3405034155,2805,2805,2805,2805,0
20240411,175500,3405034155,2805,2805,2805,2805,0
20240411,175400,3405034155,2805,2805,2805,2805,0
20240411,175300,3405034155,2805,2805,2805,2805,0
20240411,175200,3405034155,2805,2805,2805,2805,0
20240411,175100,3405034155,2805,2805,2805,2805,0
20240411,175000,3405034155,2805,2805,2805,2805,0
20240411,174900,3405034155,2805,2805,2805,2805,0
20240411,174800,3405034155,2805,2805,2805,2805,0
20240411,174700,3405034155,2805,2805,2805,2805,10705
20240411,174600,3405034155,2805,2805,2805,2805,0
20240411,174500,3405034155,2805,2805,2805,2805,0
20240411,174400,3405034155,2805,2805,2805,2805,0
20240411,174300,3405034155,2805,2805,2805,2805,0
20240411,174200,3405034155,2805,2805,2805,2805,0
20240411,174100,3405034155,2805,2805,2805,2805,0
20240411,174000,3405034155,2805,2805,2805,2805,0
20240411,173900,3405034155,2805,2805,2805,2805,0
20240411,173800,3405034155,2805,2805,2805,2805,0
20240411,173700,3405034155,2805,2805,2805,2805,0
20240411,173600,3405034155,2805,2805,2805,2805,0
20240411,173500,3405034155,2805,2805,2805,2805,0
20240411,173400,3405034155,2805,2805,2805,2805,0
20240411,173300,3405034155,2805,2805,2805,2805,0
20240411,173200,3405034155,2805,2805,2805,2805,0
20240411,173100,3405034155,2805,2805,2805,2805,0
20240411,173000,3405034155,2805,2805,2805,2805,0
20240411,172900,3405034155,2805,2805,2805,2805,0
20240411,172800,3405034155,2805,2805,2805,2805,0
20240411,172700,3405034155,2805,2805,2805,2805,0
20240411,172600,3405034155,2805,2805,2805,2805,0
20240411,172500,3405034155,2805,2805,2805,2805,0
20240411,172400,3405034155,2805,2805,2805,2805,0
20240411,172300,3405034155,2805,2805,2805,2805,0
20240411,172200,3405034155,2805,2805,2805,2805,0
20240411,172100,3405034155,2805,2805,2805,2805,0
20240411,172000,3405034155,2805,2805,2805,2805,0
20240411,171900,3405034155,2805,2805,2805,2805,0
20240411,171800,3405034155,2805,2805,2805,2805,0
20240411,171700,3405034155,2805,2805,2805,2805,10705
20240411,171600,3405034155,2805,2805,2805,2805,0
20240411,171500,3405034155,2805,2805,2805,2805,0
20240411,171400,3405034155,2805,2805,2805,2805,0
20240411,171300,3405034155,2805,2805,2805,2805,0
20240411,171200,3405034155,2805,2805,2805,2805,0
20240411,171100,3405034155,2805,2805,2805,2805,0
20240411,171000,3405034155,2805,2805,2805,2805,0
20240411,170900,3405034155,2805,2805,2805,2805,0
20240411,170800,3405034155,2805,2805,2805,2805,0
20240411,170700,3405034155,2805,2805,2805,2805,0
20240411,170600,3405034155,2805,2805,2805,2805,0
20240411,170500,3405034155,2805,2805,2805,2805,0
20240411,170400,3405034155,2805,2805,2805,2805,0
20240411,170300,3405034155,2805,2805,2805,2805,0
20240411,170200,3405034155,2805,2805,2805,2805,0
20240411,170100,3405034155,2805,2805,2805,2805,0
20240411,170000,3405034155,2805,2805,2805,2805,0
20240411,165900,3405034155,2805,2805,2805,2805,0
20240411,165800,3405034155,2805,2805,2805,2805,0
20240411,165700,3405034155,2805,2805,2805,2805,0
20240411,165600,3405034155,2805,2805,2805,2805,0
20240411,165500,3405034155,2805,2805,2805,2805,0
20240411,165400,3405034155,2805,2805,2805,2805,0
20240411,165300,3405034155,2805,2805,2805,2805,0
20240411,165200,3405034155,2805,2805,2805,2805,0
20240411,165100,3405034155,2805,2805,2805,2805,0
20240411,165000,3405034155,2805,2805,2805,2805,0
20240411,164900,3405034155,2805,2805,2805,2805,0
20240411,164800,3405034155,2805,2805,2805,2805,0
20240411,164700,3405034155,2805,2805,2805,2805,10705
20240411,164600,3405034155,2805,2805,2805,2805,0
20240411,164500,3405034155,2805,2805,2805,2805,0
20240411,164400,3405034155,2805,2805,2805,2805,0
20240411,164300,3405034155,2805,2805,2805,2805,0
20240411,164200,3405034155,2805,2805,2805,2805,0
20240411,164100,3405034155,2805,2805,2805,2805,0
20240411,164000,3405034155,2805,2805,2805,2805,0
20240411,163900,3405034155,2805,2805,2805,2805,0
20240411,163800,3405034155,2805,2805,2805,2805,0
20240411,163700,3405034155,2805,2805,2805,2805,0
20240411,163600,3405034155,2805,2805,2805,2805,0
20240411,163500,3405034155,2805,2805,2805,2805,0
20240411,163400,3405034155,2805,2805,2805,2805,0
20240411,163300,3405034155,2805,2805,2805,2805,0
20240411,163200,3405034155,2805,2805,2805,2805,0
20240411,163100,3405034155,2805,2805,2805,2805,0
20240411,163000,3405034155,2805,2805,2805,2805,0
20240411,162900,3405034155,2805,2805,2805,2805,0
20240411,162800,3405034155,2805,2805,2805,2805,0
20240411,162700,3405034155,2805,2805,2805,2805,0
20240411,162600,3405034155,2805,2805,2805,2805,0
20240411,162500,3405034155,2805,2805,2805,2805,0
20240411,162400,3405034155,2805,2805,2805,2805,0
20240411,162300,3405034155,2805,2805,2805,2805,0
20240411,162200,3405034155,2805,2805,2805,2805,0
20240411,162100,3405034155,2805,2805,2805,2805,0
20240411,162000,3405034155,2805,2805,2805,2805,0
20240411,161900,3405034155,2805,2805,2805,2805,0
20240411,161800,3405034155,2805,2805,2805,2805,0
20240411,161700,3405034155,2805,2805,2805,2805,10705
20240411,161600,3405034155,2805,2805,2805,2805,0
20240411,161500,3405034155,2805,2805,2805,2805,0
20240411,161400,3405034155,2805,2805,2805,2805,0
20240411,161300,3405034155,2805,2805,2805,2805,0
20240411,161200,3405034155,2805,2805,2805,2805,0
20240411,161100,3405034155,2805,2805,2805,2805,0
20240411,161000,3405034155,2805,2805,2805,2805,0
20240411,160900,3405034155,2805,2805,2805,2805,0
20240411,160800,3405034155,2805,2805,2805,2805,0
20240411,160700,3405034155,2805,2805,2805,2805,0
20240411,160600,3405034155,2805,2805,2805,2805,0
20240411,160500,3405034155,2805,2805,2805,2805,0
20240411,160400,3405034155,2805,2805,2805,2805,0
20240411,160300,3405034155,2805,2805,2805,2805,0
20240411,160200,3405034155,2805,2805,2805,2805,0
20240411,160100,3405034155,2805,2805,2805,2805,0
20240411,160000,3405034155,2805,2805,2805,2805,0
20240411,155900,3405034155,2805,2805,2805,2805,0
20240411,155800,3405034155,2805,2805,2805,2805,0
20240411,155700,3405034155,2805,2805,2805,2805,0
20240411,155600,3405034155,2805,2805,2805,2805,0
20240411,155500,3405034155,2805,2805,2805,2805,0
20240411,155400,3405034155,2805,2805,2805,2805,0
20240411,155300,3405034155,2805,2805,2805,2805,0
20240411,155200,3405034155,2805,2805,2805,2805,0
20240411,155100,3405034155,2805,2805,2805,2805,0
20240411,155000,3405034155,2805,2805,2805,2805,0
20240411,154900,3405034155,2805,2805,2805,2805,0
20240411,154800,3405034155,2805,2805,2805,2805,0
20240411,154700,3405034155,2805,2805,2805,2805,10705
20240411,154600,3405034155,2805,2805,2805,2805,0
20240411,154500,3405034155,2805,2805,2805,2805,0
20240411,154400,3405034155,2805,2805,2805,2805,0
20240411,154300,3405034155,2805,2805,2805,2805,0
20240411,154200,3405034155,2805,2805,2805,2805,0
20240411,154100,3405034155,2805,2805,2805,2805,0
20240411,154000,3405034155,2805,2805,2805,2805,0
20240411,153900,3405034155,2805,2805,2805,2805,0
20240411,153800,3405034155,2805,2805,2805,2805,0
20240411,153700,3405034155,2805,2805,2805,2805,0
20240411,153600,3405034155,2805,2805,2805,2805,0
20240411,153500,3405034155,2805,2805,2805,2805,0
20240411,153400,3405034155,2805,2805,2805,2805,0
20240411,153300,3405034155,2805,2805,2805,2805,0
20240411,153200,3405034155,2805,2805,2805,2805,0
20240411,153100,3405034155,2805,2805,2805,2805,0
20240411,153000,3405034155,2805,2805,2805,2805,10705
20240411,152900,3375006630,2805,2805,2805,2805,0
20240411,152800,3375006630,2805,2805,2805,2805,0
20240411,152700,3375006630,2805,2805,2805,2805,0
20240411,152600,3375006630,2805,2805,2805,2805,0
20240411,152500,3375006630,2805,2805,2805,2805,0
20240411,152400,3375006630,2805,2805,2805,2805,0
20240411,152300,3375006630,2805,2805,2805,2805,0
20240411,152200,3375006630,2805,2805,2805,2805,0
20240411,152100,3375006630,2805,2805,2805,2805,0
20240411,152000,3375006630,2805,2805,2805,2805,0
20240411,151900,3375006630,2805,2805,2810,2805,2056
20240411,151800,3369239100,2810,2815,2815,2810,5820
20240411,151700,3352870850,2815,2820,2820,2815,1059
20240411,151600,3349884685,2820,2810,2820,2810,1498
20240411,151500,3345664050,2810,2815,2820,2810,708
20240411,151400,3343670515,2815,2815,2825,2810,6495
20240411,151300,3325396340,2815,2815,2825,2815,1528
20240411,151200,3321084660,2825,2825,2825,2815,3348
20240411,151100,3311650910,2830,2820,2830,2815,13496
20240411,151000,3273585520,2820,2820,2825,2815,2535
20240411,150900,3266439685,2825,2825,2830,2825,1518
20240411,150800,3262148850,2825,2825,2830,2820,4433
20240411,150700,3249634835,2825,2825,2825,2820,1128
20240411,150600,3246449005,2825,2825,2825,2820,1726
20240411,150500,3241578055,2825,2815,2825,2815,2419
20240411,150400,3234753925,2820,2820,2820,2820,1297
20240411,150300,3231096385,2820,2825,2825,2820,2258
20240411,150200,3224722630,2825,2825,2825,2820,2986
20240411,150100,3216287995,2825,2825,2825,2820,1632
20240411,150000,3211682440,2825,2825,2825,2820,2716
20240411,145900,3204009790,2820,2825,2825,2820,2340
20240411,145800,3197400235,2825,2825,2830,2820,2250
20240411,145700,3191046850,2830,2825,2830,2815,3135
20240411,145600,3182194555,2830,2820,2830,2820,7090
20240411,145500,3162180560,2820,2835,2835,2820,3993
20240411,145400,3150883110,2830,2830,2835,2825,2793
20240411,145300,3142981125,2830,2830,2830,2825,5878
20240411,145200,3126347020,2830,2825,2830,2820,4663
20240411,145100,3113165250,2830,2830,2830,2825,4332
20240411,145000,3100906775,2830,2820,2830,2820,2129
20240411,144900,3094883210,2825,2830,2830,2825,7258
20240411,144800,3074366345,2825,2830,2830,2825,2825
20240411,144700,3066373690,2825,2830,2830,2825,2920
20240411,144600,3058111105,2830,2825,2830,2825,6123
20240411,144500,3040798430,2825,2820,2825,2820,3451
20240411,144400,3031049405,2825,2820,2825,2815,5009
20240411,144300,3016914360,2820,2820,2820,2820,4336
20240411,144200,3004686840,2815,2820,2820,2815,4453
20240411,144100,2992131220,2820,2820,2820,2820,2114
20240411,144000,2986169740,2820,2820,2820,2815,4605
20240411,143900,2973183680,2820,2820,2825,2815,3516
20240411,143800,2963268980,2820,2820,2825,2815,4513
20240411,143700,2950534590,2820,2830,2830,2820,3135
20240411,143600,2941674665,2830,2830,2830,2825,4522
20240411,143500,2928884910,2830,2835,2835,2825,5697
20240411,143400,2912769605,2830,2830,2830,2825,6019
20240411,143300,2895735875,2830,2825,2830,2820,5655
20240411,143200,2879745935,2825,2830,2830,2825,4305
20240411,143100,2867577840,2830,2830,2835,2825,5677
20240411,143000,2851510740,2835,2830,2835,2825,4756
20240411,142900,2838046295,2830,2835,2835,2830,5031
20240411,142800,2823802935,2835,2830,2835,2830,4980
20240411,142700,2809706910,2830,2825,2830,2825,5355
20240411,142600,2794559500,2825,2825,2825,2820,3882
20240411,142500,2783596755,2820,2825,2825,2820,3473
20240411,142400,2773794835,2820,2825,2830,2820,2827
20240411,142300,2765806965,2830,2825,2830,2825,4898
20240411,142200,2751948660,2825,2825,2830,2825,4786
20240411,142100,2738413710,2830,2830,2830,2825,8916
20240411,142000,2713184285,2830,2825,2830,2825,4102
20240411,141900,2701579320,2825,2825,2830,2825,2109
20240411,141800,2695611085,2825,2825,2830,2820,5576
20240411,141700,2679861250,2825,2825,2830,2825,3263
20240411,141600,2670627645,2830,2820,2830,2820,5018
20240411,141500,2656461070,2820,2820,2825,2815,4262
20240411,141400,2644436575,2810,2815,2825,2810,3107
20240411,141300,2635675745,2815,2810,2820,2810,3777
20240411,141200,2625038660,2815,2825,2825,2810,13271
20240411,141100,2587714000,2825,2825,2825,2820,4722
20240411,141000,2574374410,2825,2815,2830,2815,52382
20240411,140900,2426685280,2815,2810,2815,2810,15850
20240411,140800,2382136810,2805,2805,2810,2805,8132
20240411,140700,2359306845,2810,2800,2810,2800,38300
20240411,140600,2251968345,2800,2790,2800,2790,38195
20240411,140500,2145310830,2785,2785,2790,2780,13936
20240411,140400,2106488215,2785,2785,2785,2785,4251
20240411,140300,2094649180,2785,2785,2785,2780,3787
20240411,140200,2084102520,2785,2785,2785,2785,1969
20240411,140100,2078618855,2785,2785,2785,2780,3835
20240411,140000,2067938480,2785,2775,2785,2775,13336
20240411,135900,2030870825,2775,2775,2775,2770,2671
20240411,135800,2023459160,2775,2770,2775,2770,732
20240411,135700,2021427905,2775,2775,2775,2775,907
20240411,135600,2018910980,2775,2770,2775,2770,4475
20240411,135500,2006505165,2765,2770,2770,2765,2341
20240411,135400,2000020635,2765,2765,2765,2765,12313
20240411,135300,1965975190,2765,2760,2765,2755,2099
20240411,135200,1960178575,2760,2760,2760,2755,1556
20240411,135100,1955884030,2760,2760,2760,2755,691
20240411,135000,1953976900,2760,2760,2760,2755,1223
20240411,134900,1950601460,2760,2760,2760,2760,1566
20240411,134800,1946279300,2760,2755,2760,2755,2027
20240411,134700,1940685005,2760,2760,2760,2760,2964
20240411,134600,1932504365,2760,2760,2760,2760,1805
20240411,134500,1927522565,2755,2760,2760,2755,3402
20240411,134400,1918144275,2760,2760,2760,2760,873
20240411,134300,1915734795,2760,2760,2760,2755,2120
20240411,134200,1909883635,2760,2760,2760,2755,1641
20240411,134100,1905355480,2760,2760,2760,2755,3075
20240411,134000,1896876480,2760,2765,2765,2755,1373
20240411,133900,1893086495,2765,2765,2765,2760,1854
20240411,133800,1887960190,2765,2765,2765,2755,2230
20240411,133700,1881802410,2765,2765,2765,2765,326
20240411,133600,1880901020,2765,2760,2765,2760,4465
20240411,133500,1868568955,2760,2770,2770,2760,2099
20240411,133400,1862759725,2770,2775,2775,2770,1774
20240411,133300,1857837295,2775,2775,2775,2770,2401
20240411,133200,1851177060,2775,2775,2775,2770,1146
20240411,133100,1847996915,2775,2775,2775,2770,1126
20240411,133000,1844873265,2775,2775,2775,2770,989
20240411,132900,1842128835,2775,2770,2775,2770,2098
20240411,132800,1836306950,2775,2775,2775,2770,2181
20240411,132700,1830254765,2775,2765,2775,2765,1181
20240411,132600,1826981090,2775,2770,2775,2765,3813
20240411,132500,1816426620,2765,2775,2775,2765,5672
20240411,132400,1800712690,2775,2775,2775,2770,966
20240411,132300,1798032950,2775,2775,2775,2770,1827
20240411,132200,1792963820,2775,2775,2775,2775,1245
20240411,132100,1789508945,2770,2775,2775,2770,5559
20240411,132000,1774084505,2770,2770,2775,2770,1793
20240411,131900,1769114140,2770,2775,2775,2770,2004
20240411,131800,1763553045,2775,2775,2775,2770,3099
20240411,131700,1754953365,2775,2775,2775,2775,829
20240411,131600,1752652890,2775,2770,2775,2770,1518
20240411,131500,1748440805,2775,2775,2775,2770,1452
20240411,131400,1744412715,2760,2775,2780,2760,4463
20240411,131300,1732053655,2775,2775,2780,2770,2066
20240411,131200,1726312060,2780,2775,2780,2770,1112
20240411,131100,1723224355,2775,2770,2775,2770,909
20240411,131000,1720701920,2775,2775,2775,2775,1531
20240411,130900,1716453395,2775,2775,2775,2770,2164
20240411,130800,1710448840,2780,2780,2780,2775,1129
20240411,130700,1707310265,2780,2775,2780,2775,1729
20240411,130600,1702504905,2780,2775,2780,2775,2174
20240411,130500,1696461225,2780,2780,2780,2775,1241
20240411,130400,1693011255,2780,2780,2780,2775,1257
20240411,130300,1689518605,2780,2775,2780,2775,1534
20240411,130200,1685257135,2775,2770,2775,2770,1153
20240411,130100,1682057565,2775,2775,2775,2770,1595
20240411,130000,1677631485,2775,2775,2775,2770,797
20240411,125900,1675419910,2775,2765,2775,2765,2475
20240411,125800,1668557785,2775,2770,2775,2770,1692
20240411,125700,1663867625,2775,2775,2775,2770,2097
20240411,125600,1658053905,2775,2780,2780,2775,2000
20240411,125500,1652495230,2780,2780,2780,2780,854
20240411,125400,1650121110,2780,2775,2780,2775,1527
20240411,125300,1645880100,2775,2775,2775,2770,2015
20240411,125200,1640289115,2775,2780,2780,2770,1145
20240411,125100,1637111495,2765,2770,2775,2765,2788
20240411,125000,1629386045,2775,2780,2780,2770,4169
20240411,124900,1617814465,2780,2780,2780,2780,2319
20240411,124800,1611367645,2780,2780,2780,2775,294
20240411,124700,1610550390,2780,2780,2780,2780,1548
20240411,124600,1606246950,2780,2785,2785,2775,5263
20240411,124500,1591625345,2785,2785,2785,2780,1316
20240411,124400,1587960785,2785,2785,2785,2780,928
20240411,124300,1585376405,2780,2780,2785,2780,2337
20240411,124200,1578872570,2780,2785,2785,2780,1206
20240411,124100,1575513955,2785,2785,2785,2775,622
20240411,124000,1573782850,2785,2785,2785,2780,1418
20240411,123900,1569833725,2785,2785,2785,2785,2868
20240411,123800,1561846345,2785,2780,2785,2775,1545
20240411,123700,1557544145,2785,2775,2785,2775,949
20240411,123600,1554902955,2780,2785,2785,2780,3062
20240411,123500,1546386570,2785,2785,2785,2785,1124
20240411,123400,1543256230,2785,2785,2785,2785,1098
20240411,123300,1540198300,2780,2785,2785,2780,2943
20240411,123200,1532006825,2785,2785,2785,2785,1118
20240411,123100,1528893195,2785,2785,2785,2780,1245
20240411,123000,1525427530,2785,2785,2785,2785,1142
20240411,122900,1522247060,2785,2785,2785,2785,2297
20240411,122800,1515849915,2785,2785,2785,2780,855
20240411,122700,1513468990,2785,2785,2785,2780,1364
20240411,122600,1509670675,2780,2785,2785,2780,2069
20240411,122500,1503908700,2785,2780,2785,2780,1189
20240411,122400,1500597915,2780,2780,2780,2775,726
20240411,122300,1498579640,2780,2780,2785,2780,2042
20240411,122200,1492898215,2780,2780,2785,2780,2065
20240411,122100,1487151980,2785,2780,2785,2780,1427
20240411,122000,1483184140,2780,2780,2780,2780,994
20240411,121900,1480420820,2780,2775,2780,2775,4312
20240411,121800,1468434150,2780,2780,2780,2780,915
20240411,121700,1465890450,2780,2775,2780,2775,912
20240411,121600,1463359195,2775,2775,2775,2770,1843
20240411,121500,1458244910,2775,2775,2775,2775,1203
20240411,121400,1454906585,2770,2775,2775,2770,853
20240411,121300,1452539630,2775,2775,2775,2775,2089
20240411,121200,1446742655,2775,2775,2775,2775,1480
20240411,121100,1442635655,2775,2775,2775,2770,1066
20240411,121000,1439677545,2775,2770,2775,2770,1069
20240411,120900,1436712070,2775,2770,2775,2770,2330
20240411,120800,1430246370,2775,2775,2775,2775,841
20240411,120700,1427912595,2775,2770,2775,2770,4370
20240411,120600,1415807350,2765,2770,2770,2765,1464
20240411,120500,1411752115,2770,2770,2770,2765,1412
20240411,120400,1407841420,2770,2770,2770,2765,652
20240411,120300,1406035420,2770,2770,2770,2760,10892
20240411,120200,1375939580,2770,2770,2770,2765,1672
20240411,120100,1371308450,2770,2775,2775,2765,1174
20240411,120000,1368052695,2770,2785,2785,2770,3309
20240411,115900,1358862070,2785,2780,2785,2775,1693
20240411,115800,1354151000,2780,2785,2785,2780,1153
20240411,115700,1350944795,2785,2780,2785,2775,730
20240411,115600,1348911905,2785,2785,2785,2780,1874
20240411,115500,1343692855,2785,2780,2785,2780,1307
20240411,115400,1340054345,2780,2785,2785,2780,1590
20240411,115300,1335629765,2785,2785,2785,2780,1976
20240411,115200,1330127605,2785,2785,2785,2775,2930
20240411,115100,1321968375,2785,2785,2785,2780,623
20240411,115000,1320235015,2785,2785,2785,2780,929
20240411,114900,1317647775,2785,2785,2785,2780,2481
20240411,114800,1310740025,2780,2785,2785,2780,2207
20240411,114700,1304595765,2785,2785,2785,2780,2838
20240411,114600,1296692940,2780,2785,2785,2780,2428
20240411,114500,1289931270,2780,2785,2785,2780,518
20240411,114400,1288488645,2785,2785,2785,2780,813
20240411,114300,1286224485,2785,2785,2785,2785,1349
20240411,114200,1282467520,2785,2785,2785,2785,1841
20240411,114100,1277340335,2785,2785,2785,2775,1845
20240411,114000,1272207240,2785,2785,2785,2785,1999
20240411,113900,1266640025,2785,2785,2785,2780,2466
20240411,113800,1259772255,2785,2785,2785,2785,393
20240411,113700,1258677750,2785,2785,2785,2785,2386
20240411,113600,1252032740,2780,2780,2785,2780,4543
20240411,113500,1239400230,2780,2780,2780,2780,882
20240411,113400,1236948270,2780,2780,2780,2775,887
20240411,113300,1234482450,2780,2780,2780,2780,3875
20240411,113200,1223709950,2780,2780,2780,2775,1459
20240411,113100,1219654285,2775,2780,2780,2775,603
20240411,113000,1217978110,2780,2785,2785,2780,1166
20240411,112900,1214735965,2780,2780,2785,2780,2404
20240411,112800,1208041545,2780,2780,2785,2780,1210
20240411,112700,1204674285,2775,2775,2780,2775,1723
20240411,112600,1199888970,2775,2775,2785,2775,4904
20240411,112500,1186257725,2785,2780,2785,2780,900
20240411,112400,1183755095,2780,2780,2785,2775,1363
20240411,112300,1179965140,2785,2780,2785,2780,971
20240411,112200,1177261120,2785,2780,2785,2780,1636
20240411,112100,1172706280,2785,2780,2785,2780,2954
20240411,112000,1164493605,2785,2785,2785,2780,2007
20240411,111900,1158904955,2785,2780,2785,2780,2219
20240411,111800,1152730225,2780,2785,2785,2780,2746
20240411,111700,1145093870,2785,2780,2785,2780,418
20240411,111600,1143929780,2780,2780,2785,2780,4503
20240411,111500,1131403545,2780,2780,2780,2780,884
20240411,111400,1128946025,2780,2780,2780,2775,990
20240411,111300,1126194130,2780,2775,2780,2775,5478
20240411,111200,1110984660,2775,2775,2775,2770,1650
20240411,111100,1106406150,2775,2780,2780,2775,3788
20240411,111000,1095891485,2780,2780,2780,2780,436
20240411,110900,1094679405,2775,2775,2780,2775,5062
20240411,110800,1080608060,2775,2775,2775,2775,840
20240411,110700,1078277060,2775,2770,2775,2770,942
20240411,110600,1075663055,2775,2775,2775,2775,4349
20240411,110500,1063594580,2775,2775,2775,2775,939
20240411,110400,1060988855,2775,2780,2780,2765,844
20240411,110300,1058643845,2765,2780,2780,2765,5292
20240411,110200,1043978300,2780,2780,2780,2770,4254
20240411,110100,1032152580,2780,2780,2780,2775,3273
20240411,110000,1023065950,2780,2780,2780,2775,1668
20240411,105900,1018428955,2780,2780,2780,2775,3114
20240411,105800,1009772080,2780,2780,2780,2780,2107
20240411,105700,1003914620,2780,2775,2780,2775,12950
20240411,105600,967973910,2775,2775,2775,2770,6881
20240411,105500,948881690,2775,2775,2775,2770,715
20240411,105400,946897570,2775,2770,2775,2770,915
20240411,105300,944359020,2770,2770,2770,2765,2017
20240411,105200,938772215,2770,2770,2770,2765,2054
20240411,105100,933083460,2760,2770,2770,2760,838
20240411,105000,930763005,2770,2770,2770,2765,1295
20240411,104900,927178225,2770,2770,2770,2765,2502
20240411,104800,920253025,2765,2770,2770,2765,840
20240411,104700,917926280,2770,2770,2770,2765,819
20240411,104600,915657705,2770,2765,2770,2765,2016
20240411,104500,910073790,2770,2770,2770,2770,1317
20240411,104400,906425700,2765,2770,2770,2765,1021
20240411,104300,903597950,2765,2770,2770,2765,1683
20240411,104200,898939160,2770,2770,2770,2765,1029
20240411,104100,896090320,2770,2770,2770,2765,2177
20240411,104000,890060125,2770,2770,2770,2770,777
20240411,103900,887907835,2770,2770,2770,2765,2457
20240411,103800,881101985,2770,2770,2775,2770,1403
20240411,103700,877213080,2770,2770,2770,2765,1135
20240411,103600,874069175,2775,2770,2775,2770,1230
20240411,103500,870659155,2770,2770,2770,2770,533
20240411,103400,869182745,2760,2770,2775,2760,1405
20240411,103300,865290470,2775,2770,2775,2770,1764
20240411,103200,860397790,2770,2770,2770,2765,1888
20240411,103100,855168075,2770,2770,2770,2765,1586
20240411,103000,850775355,2770,2765,2770,2765,923
20240411,102900,848218895,2765,2770,2770,2765,1502
20240411,102800,844060710,2770,2770,2775,2760,7450
20240411,102700,823487040,2770,2770,2770,2765,2234
20240411,102600,817298900,2770,2765,2770,2765,1256
20240411,102500,813819875,2770,2765,2775,2760,1995
20240411,102400,808297925,2770,2770,2775,2770,892
20240411,102300,805823275,2765,2775,2775,2765,1772
20240411,102200,800910375,2775,2770,2775,2770,1289
20240411,102100,797335030,2770,2780,2780,2765,1682
20240411,102000,792679945,2775,2780,2780,2775,1060
20240411,101900,789733630,2780,2780,2780,2780,2160
20240411,101800,783728830,2780,2775,2780,2775,1434
20240411,101700,779745030,2775,2770,2780,2770,962
20240411,101600,777075335,2775,2775,2775,2770,1486
20240411,101500,772952935,2775,2775,2775,2770,5097
20240411,101400,758830400,2775,2775,2775,2770,851
20240411,101300,756470725,2775,2770,2775,2770,1600
20240411,101200,752032400,2770,2775,2780,2770,2642
20240411,101100,744706625,2775,2775,2775,2770,3725
20240411,101000,734385350,2775,2780,2780,2775,868
20240411,100900,731973885,2780,2775,2780,2775,2284
20240411,100800,725629100,2780,2780,2780,2780,882
20240411,100700,723177140,2780,2775,2785,2775,5385
20240411,100600,708206710,2775,2775,2775,2770,15570
20240411,100500,665001045,2775,2775,2775,2770,3737
20240411,100400,654632755,2775,2770,2775,2770,1170
20240411,100300,651387490,2770,2775,2775,2770,4154
20240411,100200,639874955,2775,2775,2780,2775,1406
20240411,100100,635969655,2775,2775,2780,2775,2307
20240411,100000,629566920,2775,2775,2780,2770,1904
20240411,095900,624281180,2775,2775,2780,2775,3453
20240411,095800,614695970,2775,2770,2780,2760,13048
20240411,095700,578547145,2770,2770,2770,2765,7348
20240411,095600,558194760,2770,2755,2770,2755,10107
20240411,095500,530266110,2760,2760,2760,2755,2252
20240411,095400,524052150,2760,2760,2760,2755,1160
20240411,095300,520850955,2760,2760,2760,2755,910
20240411,095200,518339840,2755,2755,2760,2755,4065
20240411,095100,507123335,2755,2760,2760,2755,3895
20240411,095000,496373160,2760,2745,2760,2740,25700
20240411,094900,425668730,2745,2745,2750,2745,3183
20240411,094800,416930060,2745,2745,2750,2740,10326
20240411,094700,388603040,2740,2745,2745,2740,3167
20240411,094600,379921860,2740,2745,2745,2740,1979
20240411,094500,374495875,2740,2740,2745,2735,2250
20240411,094400,368328390,2740,2735,2740,2735,2130
20240411,094300,362494880,2740,2745,2745,2740,1368
20240411,094200,358745180,2745,2740,2745,2735,3744
20240411,094100,348482015,2740,2740,2745,2735,5125
20240411,094000,334446420,2745,2745,2745,2740,2294
20240411,093900,328149410,2740,2730,2745,2730,7885
20240411,093800,306560320,2730,2720,2735,2720,9159
20240411,093700,281590150,2715,2715,2720,2715,4184
20240411,093600,270223690,2695,2715,2720,2695,3932
20240411,093500,259569910,2715,2710,2715,2710,1064
20240411,093400,256682905,2710,2700,2725,2700,3415
20240411,093300,247436680,2700,2705,2705,2700,554
20240411,093200,245938170,2700,2705,2705,2700,4003
20240411,093100,235129815,2700,2700,2705,2700,5747
20240411,093000,219594080,2690,2695,2700,2690,2429
20240411,092900,213037060,2690,2690,2690,2690,1763
20240411,092800,208294590,2690,2690,2690,2690,888
20240411,092700,205905870,2690,2690,2690,2680,574
20240411,092600,204361970,2680,2685,2685,2680,914
20240411,092500,201908505,2680,2685,2685,2680,372
20240411,092400,200911185,2685,2695,2695,2685,5470
20240411,092300,186198885,2695,2695,2695,2695,12
20240411,092200,186166545,2700,2670,2700,2665,5775
20240411,092100,170728350,2670,2675,2675,2670,586
20240411,092000,169163685,2670,2675,2675,2670,1124
20240411,091900,166162575,2675,2675,2675,2675,305
20240411,091800,165346700,2670,2670,2675,2670,229
20240411,091700,164734705,2670,2665,2670,2665,310
20240411,091600,163908505,2665,2660,2665,2660,1607
20240411,091500,159627850,2660,2660,2660,2655,3137
20240411,091400,151287955,2665,2665,2665,2660,5259
20240411,091300,137289530,2665,2675,2675,2665,1411
20240411,091200,133528380,2670,2675,2675,2670,1812
20240411,091100,128687690,2675,2675,2675,2675,475
20240411,091000,127417065,2675,2675,2675,2675,310
20240411,090900,126587815,2670,2665,2670,2665,8587
20240411,090800,103661025,2665,2665,2665,2660,7034
20240411,090700,84943730,2660,2665,2675,2660,4289
20240411,090600,73517450,2675,2665,2675,2665,3962
20240411,090500,62956745,2665,2665,2665,2665,4390
20240411,090400,51257395,2660,2680,2680,2660,4546
20240411,090300,39128315,2675,2665,2680,2665,4810
20240411,090200,26282525,2665,2680,2680,2665,3486
20240411,090100,16966040,2680,2690,2690,2680,1060
20240411,090000,14121215,2670,2655,2670,2655,5318