stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,194700,1701916530,2790,2790,2790,2790,13313
20240412,194600,1701916530,2790,2790,2790,2790,0
20240412,194500,1701916530,2790,2790,2790,2790,0
20240412,194400,1701916530,2790,2790,2790,2790,0
20240412,194300,1701916530,2790,2790,2790,2790,0
20240412,194200,1701916530,2790,2790,2790,2790,0
20240412,194100,1701916530,2790,2790,2790,2790,0
20240412,194000,1701916530,2790,2790,2790,2790,0
20240412,193900,1701916530,2790,2790,2790,2790,0
20240412,193800,1701916530,2790,2790,2790,2790,0
20240412,193700,1701916530,2790,2790,2790,2790,0
20240412,193600,1701916530,2790,2790,2790,2790,0
20240412,193500,1701916530,2790,2790,2790,2790,0
20240412,193400,1701916530,2790,2790,2790,2790,0
20240412,193300,1701916530,2790,2790,2790,2790,0
20240412,193200,1701916530,2790,2790,2790,2790,0
20240412,193100,1701916530,2790,2790,2790,2790,0
20240412,193000,1701916530,2790,2790,2790,2790,0
20240412,192900,1701916530,2790,2790,2790,2790,0
20240412,192800,1701916530,2790,2790,2790,2790,0
20240412,192700,1701916530,2790,2790,2790,2790,0
20240412,192600,1701916530,2790,2790,2790,2790,0
20240412,192500,1701916530,2790,2790,2790,2790,0
20240412,192400,1701916530,2790,2790,2790,2790,0
20240412,192300,1701916530,2790,2790,2790,2790,0
20240412,192200,1701916530,2790,2790,2790,2790,0
20240412,192100,1701916530,2790,2790,2790,2790,0
20240412,192000,1701916530,2790,2790,2790,2790,0
20240412,191900,1701916530,2790,2790,2790,2790,0
20240412,191800,1701916530,2790,2790,2790,2790,0
20240412,191700,1701916530,2790,2790,2790,2790,13313
20240412,191600,1701916530,2790,2790,2790,2790,0
20240412,191500,1701916530,2790,2790,2790,2790,0
20240412,191400,1701916530,2790,2790,2790,2790,0
20240412,191300,1701916530,2790,2790,2790,2790,0
20240412,191200,1701916530,2790,2790,2790,2790,0
20240412,191100,1701916530,2790,2790,2790,2790,0
20240412,191000,1701916530,2790,2790,2790,2790,0
20240412,190900,1701916530,2790,2790,2790,2790,0
20240412,190800,1701916530,2790,2790,2790,2790,0
20240412,190700,1701916530,2790,2790,2790,2790,0
20240412,190600,1701916530,2790,2790,2790,2790,0
20240412,190500,1701916530,2790,2790,2790,2790,0
20240412,190400,1701916530,2790,2790,2790,2790,0
20240412,190300,1701916530,2790,2790,2790,2790,0
20240412,190200,1701916530,2790,2790,2790,2790,0
20240412,190100,1701916530,2790,2790,2790,2790,0
20240412,190000,1701916530,2790,2790,2790,2790,0
20240412,185900,1701916530,2790,2790,2790,2790,0
20240412,185800,1701916530,2790,2790,2790,2790,0
20240412,185700,1701916530,2790,2790,2790,2790,0
20240412,185600,1701916530,2790,2790,2790,2790,0
20240412,185500,1701916530,2790,2790,2790,2790,0
20240412,185400,1701916530,2790,2790,2790,2790,0
20240412,185300,1701916530,2790,2790,2790,2790,0
20240412,185200,1701916530,2790,2790,2790,2790,0
20240412,185100,1701916530,2790,2790,2790,2790,0
20240412,185000,1701916530,2790,2790,2790,2790,0
20240412,184900,1701916530,2790,2790,2790,2790,0
20240412,184800,1701916530,2790,2790,2790,2790,0
20240412,184700,1701916530,2790,2790,2790,2790,13313
20240412,184600,1701916530,2790,2790,2790,2790,0
20240412,184500,1701916530,2790,2790,2790,2790,0
20240412,184400,1701916530,2790,2790,2790,2790,0
20240412,184300,1701916530,2790,2790,2790,2790,0
20240412,184200,1701916530,2790,2790,2790,2790,0
20240412,184100,1701916530,2790,2790,2790,2790,0
20240412,184000,1701916530,2790,2790,2790,2790,0
20240412,183900,1701916530,2790,2790,2790,2790,0
20240412,183800,1701916530,2790,2790,2790,2790,0
20240412,183700,1701916530,2790,2790,2790,2790,0
20240412,183600,1701916530,2790,2790,2790,2790,0
20240412,183500,1701916530,2790,2790,2790,2790,0
20240412,183400,1701916530,2790,2790,2790,2790,0
20240412,183300,1701916530,2790,2790,2790,2790,0
20240412,183200,1701916530,2790,2790,2790,2790,0
20240412,183100,1701916530,2790,2790,2790,2790,0
20240412,183000,1701916530,2790,2790,2790,2790,0
20240412,182900,1701916530,2790,2790,2790,2790,0
20240412,182800,1701916530,2790,2790,2790,2790,0
20240412,182700,1701916530,2790,2790,2790,2790,0
20240412,182600,1701916530,2790,2790,2790,2790,0
20240412,182500,1701916530,2790,2790,2790,2790,0
20240412,182400,1701916530,2790,2790,2790,2790,0
20240412,182300,1701916530,2790,2790,2790,2790,0
20240412,182200,1701916530,2790,2790,2790,2790,0
20240412,182100,1701916530,2790,2790,2790,2790,0
20240412,182000,1701916530,2790,2790,2790,2790,0
20240412,181900,1701916530,2790,2790,2790,2790,0
20240412,181800,1701916530,2790,2790,2790,2790,0
20240412,181700,1701916530,2790,2790,2790,2790,13313
20240412,181600,1701916530,2790,2790,2790,2790,0
20240412,181500,1701916530,2790,2790,2790,2790,0
20240412,181400,1701916530,2790,2790,2790,2790,0
20240412,181300,1701916530,2790,2790,2790,2790,0
20240412,181200,1701916530,2790,2790,2790,2790,0
20240412,181100,1701916530,2790,2790,2790,2790,0
20240412,181000,1701916530,2790,2790,2790,2790,0
20240412,180900,1701916530,2790,2790,2790,2790,0
20240412,180800,1701916530,2790,2790,2790,2790,0
20240412,180700,1701916530,2790,2790,2790,2790,0
20240412,180600,1701916530,2790,2790,2790,2790,0
20240412,180500,1701916530,2790,2790,2790,2790,0
20240412,180400,1701916530,2790,2790,2790,2790,0
20240412,180300,1701916530,2790,2790,2790,2790,0
20240412,180200,1701916530,2790,2790,2790,2790,0
20240412,180100,1701916530,2790,2790,2790,2790,0
20240412,180000,1701916530,2790,2790,2790,2790,0
20240412,175900,1701916530,2790,2790,2790,2790,0
20240412,175800,1701916530,2790,2790,2790,2790,0
20240412,175700,1701916530,2790,2790,2790,2790,0
20240412,175600,1701916530,2790,2790,2790,2790,0
20240412,175500,1701916530,2790,2790,2790,2790,0
20240412,175400,1701916530,2790,2790,2790,2790,0
20240412,175300,1701916530,2790,2790,2790,2790,0
20240412,175200,1701916530,2790,2790,2790,2790,0
20240412,175100,1701916530,2790,2790,2790,2790,0
20240412,175000,1701916530,2790,2790,2790,2790,0
20240412,174900,1701916530,2790,2790,2790,2790,0
20240412,174800,1701916530,2790,2790,2790,2790,0
20240412,174700,1701916530,2790,2790,2790,2790,13313
20240412,174600,1701916530,2790,2790,2790,2790,0
20240412,174500,1701916530,2790,2790,2790,2790,0
20240412,174400,1701916530,2790,2790,2790,2790,0
20240412,174300,1701916530,2790,2790,2790,2790,0
20240412,174200,1701916530,2790,2790,2790,2790,0
20240412,174100,1701916530,2790,2790,2790,2790,0
20240412,174000,1701916530,2790,2790,2790,2790,0
20240412,173900,1701916530,2790,2790,2790,2790,0
20240412,173800,1701916530,2790,2790,2790,2790,0
20240412,173700,1701916530,2790,2790,2790,2790,0
20240412,173600,1701916530,2790,2790,2790,2790,0
20240412,173500,1701916530,2790,2790,2790,2790,0
20240412,173400,1701916530,2790,2790,2790,2790,0
20240412,173300,1701916530,2790,2790,2790,2790,0
20240412,173200,1701916530,2790,2790,2790,2790,0
20240412,173100,1701916530,2790,2790,2790,2790,0
20240412,173000,1701916530,2790,2790,2790,2790,0
20240412,172900,1701916530,2790,2790,2790,2790,0
20240412,172800,1701916530,2790,2790,2790,2790,0
20240412,172700,1701916530,2790,2790,2790,2790,0
20240412,172600,1701916530,2790,2790,2790,2790,0
20240412,172500,1701916530,2790,2790,2790,2790,0
20240412,172400,1701916530,2790,2790,2790,2790,0
20240412,172300,1701916530,2790,2790,2790,2790,0
20240412,172200,1701916530,2790,2790,2790,2790,0
20240412,172100,1701916530,2790,2790,2790,2790,0
20240412,172000,1701916530,2790,2790,2790,2790,0
20240412,171900,1701916530,2790,2790,2790,2790,0
20240412,171800,1701916530,2790,2790,2790,2790,0
20240412,171700,1701916530,2790,2790,2790,2790,13313
20240412,171600,1701916530,2790,2790,2790,2790,0
20240412,171500,1701916530,2790,2790,2790,2790,0
20240412,171400,1701916530,2790,2790,2790,2790,0
20240412,171300,1701916530,2790,2790,2790,2790,0
20240412,171200,1701916530,2790,2790,2790,2790,0
20240412,171100,1701916530,2790,2790,2790,2790,0
20240412,171000,1701916530,2790,2790,2790,2790,0
20240412,170900,1701916530,2790,2790,2790,2790,0
20240412,170800,1701916530,2790,2790,2790,2790,0
20240412,170700,1701916530,2790,2790,2790,2790,0
20240412,170600,1701916530,2790,2790,2790,2790,0
20240412,170500,1701916530,2790,2790,2790,2790,0
20240412,170400,1701916530,2790,2790,2790,2790,0
20240412,170300,1701916530,2790,2790,2790,2790,0
20240412,170200,1701916530,2790,2790,2790,2790,0
20240412,170100,1701916530,2790,2790,2790,2790,0
20240412,170000,1701916530,2790,2790,2790,2790,0
20240412,165900,1701916530,2790,2790,2790,2790,0
20240412,165800,1701916530,2790,2790,2790,2790,0
20240412,165700,1701916530,2790,2790,2790,2790,0
20240412,165600,1701916530,2790,2790,2790,2790,0
20240412,165500,1701916530,2790,2790,2790,2790,0
20240412,165400,1701916530,2790,2790,2790,2790,0
20240412,165300,1701916530,2790,2790,2790,2790,0
20240412,165200,1701916530,2790,2790,2790,2790,0
20240412,165100,1701916530,2790,2790,2790,2790,0
20240412,165000,1701916530,2790,2790,2790,2790,0
20240412,164900,1701916530,2790,2790,2790,2790,0
20240412,164800,1701916530,2790,2790,2790,2790,0
20240412,164700,1701916530,2790,2790,2790,2790,13313
20240412,164600,1701916530,2790,2790,2790,2790,0
20240412,164500,1701916530,2790,2790,2790,2790,0
20240412,164400,1701916530,2790,2790,2790,2790,0
20240412,164300,1701916530,2790,2790,2790,2790,0
20240412,164200,1701916530,2790,2790,2790,2790,0
20240412,164100,1701916530,2790,2790,2790,2790,0
20240412,164000,1701916530,2790,2790,2790,2790,0
20240412,163900,1701916530,2790,2790,2790,2790,0
20240412,163800,1701916530,2790,2790,2790,2790,0
20240412,163700,1701916530,2790,2790,2790,2790,0
20240412,163600,1701916530,2790,2790,2790,2790,0
20240412,163500,1701916530,2790,2790,2790,2790,0
20240412,163400,1701916530,2790,2790,2790,2790,0
20240412,163300,1701916530,2790,2790,2790,2790,0
20240412,163200,1701916530,2790,2790,2790,2790,0
20240412,163100,1701916530,2790,2790,2790,2790,0
20240412,163000,1701916530,2790,2790,2790,2790,0
20240412,162900,1701916530,2790,2790,2790,2790,0
20240412,162800,1701916530,2790,2790,2790,2790,0
20240412,162700,1701916530,2790,2790,2790,2790,0
20240412,162600,1701916530,2790,2790,2790,2790,0
20240412,162500,1701916530,2790,2790,2790,2790,0
20240412,162400,1701916530,2790,2790,2790,2790,0
20240412,162300,1701916530,2790,2790,2790,2790,0
20240412,162200,1701916530,2790,2790,2790,2790,0
20240412,162100,1701916530,2790,2790,2790,2790,0
20240412,162000,1701916530,2790,2790,2790,2790,0
20240412,161900,1701916530,2790,2790,2790,2790,0
20240412,161800,1701916530,2790,2790,2790,2790,0
20240412,161700,1701916530,2790,2790,2790,2790,13313
20240412,161600,1701916530,2790,2790,2790,2790,0
20240412,161500,1701916530,2790,2790,2790,2790,0
20240412,161400,1701916530,2790,2790,2790,2790,0
20240412,161300,1701916530,2790,2790,2790,2790,0
20240412,161200,1701916530,2790,2790,2790,2790,0
20240412,161100,1701916530,2790,2790,2790,2790,0
20240412,161000,1701916530,2790,2790,2790,2790,0
20240412,160900,1701916530,2790,2790,2790,2790,0
20240412,160800,1701916530,2790,2790,2790,2790,0
20240412,160700,1701916530,2790,2790,2790,2790,0
20240412,160600,1701916530,2790,2790,2790,2790,0
20240412,160500,1701916530,2790,2790,2790,2790,0
20240412,160400,1701916530,2790,2790,2790,2790,0
20240412,160300,1701916530,2790,2790,2790,2790,0
20240412,160200,1701916530,2790,2790,2790,2790,0
20240412,160100,1701916530,2790,2790,2790,2790,0
20240412,160000,1701916530,2790,2790,2790,2790,0
20240412,155900,1701916530,2790,2790,2790,2790,0
20240412,155800,1701916530,2790,2790,2790,2790,0
20240412,155700,1701916530,2790,2790,2790,2790,0
20240412,155600,1701916530,2790,2790,2790,2790,0
20240412,155500,1701916530,2790,2790,2790,2790,0
20240412,155400,1701916530,2790,2790,2790,2790,0
20240412,155300,1701916530,2790,2790,2790,2790,0
20240412,155200,1701916530,2790,2790,2790,2790,0
20240412,155100,1701916530,2790,2790,2790,2790,0
20240412,155000,1701916530,2790,2790,2790,2790,0
20240412,154900,1701916530,2790,2790,2790,2790,0
20240412,154800,1701916530,2790,2790,2790,2790,0
20240412,154700,1701916530,2790,2790,2790,2790,13313
20240412,154600,1701916530,2790,2790,2790,2790,0
20240412,154500,1701916530,2790,2790,2790,2790,0
20240412,154400,1701916530,2790,2790,2790,2790,0
20240412,154300,1701916530,2790,2790,2790,2790,0
20240412,154200,1701916530,2790,2790,2790,2790,0
20240412,154100,1701916530,2790,2790,2790,2790,0
20240412,154000,1701916530,2790,2790,2790,2790,0
20240412,153900,1701916530,2790,2790,2790,2790,0
20240412,153800,1701916530,2790,2790,2790,2790,0
20240412,153700,1701916530,2790,2790,2790,2790,0
20240412,153600,1701916530,2790,2790,2790,2790,0
20240412,153500,1701916530,2790,2790,2790,2790,0
20240412,153400,1701916530,2790,2790,2790,2790,0
20240412,153300,1701916530,2790,2790,2790,2790,0
20240412,153200,1701916530,2790,2790,2790,2790,0
20240412,153100,1701916530,2790,2790,2790,2790,0
20240412,153000,1701916530,2790,2790,2790,2790,13313
20240412,152900,1664773260,2775,2775,2775,2775,0
20240412,152800,1664773260,2775,2775,2775,2775,0
20240412,152700,1664773260,2775,2775,2775,2775,0
20240412,152600,1664773260,2775,2775,2775,2775,0
20240412,152500,1664773260,2775,2775,2775,2775,0
20240412,152400,1664773260,2775,2775,2775,2775,0
20240412,152300,1664773260,2775,2775,2775,2775,0
20240412,152200,1664773260,2775,2775,2775,2775,0
20240412,152100,1664773260,2775,2775,2775,2775,0
20240412,152000,1664773260,2775,2775,2775,2775,0
20240412,151900,1664773260,2775,2770,2775,2765,365
20240412,151800,1663763580,2775,2770,2775,2770,81
20240412,151700,1663539090,2770,2770,2775,2760,5175
20240412,151600,1649198245,2770,2755,2770,2755,1606
20240412,151500,1644765180,2760,2760,2760,2755,810
20240412,151400,1642529920,2760,2760,2760,2755,3369
20240412,151300,1633248280,2755,2760,2760,2755,244
20240412,151200,1632575030,2760,2760,2760,2760,2841
20240412,151100,1624733870,2765,2770,2770,2760,109
20240412,151000,1624431965,2770,2770,2770,2760,273
20240412,150900,1623677935,2770,2770,2770,2760,3249
20240412,150800,1614710135,2770,2770,2770,2770,19
20240412,150700,1614657505,2770,2770,2770,2770,1985
20240412,150600,1609159055,2770,2775,2775,2765,312
20240412,150500,1608296070,2775,2775,2775,2760,3054
20240412,150400,1599859200,2775,2770,2775,2770,1104
20240412,150300,1596801100,2770,2775,2775,2770,1106
20240412,150200,1593737475,2770,2775,2775,2770,150
20240412,150100,1593321725,2775,2775,2780,2770,794
20240412,150000,1591118995,2775,2775,2775,2775,154
20240412,145900,1590691645,2775,2770,2775,2770,635
20240412,145800,1588932690,2770,2770,2770,2770,14
20240412,145700,1588893910,2775,2775,2775,2765,1102
20240412,145600,1585840870,2775,2770,2775,2765,1054
20240412,145500,1582924680,2770,2765,2770,2765,728
20240412,145400,1580909950,2770,2770,2775,2765,890
20240412,145300,1578446050,2780,2775,2780,2765,593
20240412,145200,1576800435,2775,2775,2775,2770,3036
20240412,145100,1568378670,2775,2780,2780,2770,3810
20240412,145000,1557824480,2780,2785,2785,2770,590
20240412,144900,1556186705,2785,2780,2785,2770,1039
20240412,144800,1553300445,2780,2775,2785,2775,1433
20240412,144700,1549318730,2775,2780,2780,2775,51
20240412,144600,1549176955,2780,2775,2785,2775,1210
20240412,144500,1545815200,2775,2765,2780,2765,3802
20240412,144400,1535286720,2765,2770,2770,2765,2849
20240412,144300,1527409000,2770,2770,2770,2765,359
20240412,144200,1526416335,2770,2770,2775,2770,1337
20240412,144100,1522709455,2770,2775,2775,2770,79
20240412,144000,1522490350,2770,2770,2775,2765,795
20240412,143900,1520289625,2770,2775,2775,2765,1006
20240412,143800,1517500715,2775,2770,2775,2770,735
20240412,143700,1515464500,2765,2770,2770,2765,652
20240412,143600,1513661665,2770,2775,2775,2770,443
20240412,143500,1512434550,2775,2770,2775,2770,318
20240412,143400,1511553665,2770,2770,2770,2765,275
20240412,143300,1510793245,2770,2765,2770,2765,371
20240412,143200,1509767165,2765,2760,2765,2760,358
20240412,143100,1508778825,2765,2770,2770,2760,561
20240412,143000,1507227905,2765,2765,2770,2765,3136
20240412,142900,1498556610,2770,2770,2770,2770,51
20240412,142800,1498415340,2775,2770,2775,2765,2474
20240412,142700,1491569290,2770,2770,2770,2765,320
20240412,142600,1490684220,2770,2770,2775,2765,767
20240412,142500,1488560710,2765,2770,2770,2765,2062
20240412,142400,1482850750,2770,2765,2770,2765,321
20240412,142300,1481962910,2770,2770,2770,2770,1050
20240412,142200,1479054410,2770,2770,2770,2765,274
20240412,142100,1478296760,2770,2770,2770,2765,749
20240412,142000,1476223435,2770,2770,2770,2765,334
20240412,141900,1475299585,2770,2770,2770,2770,126
20240412,141800,1474950565,2765,2770,2770,2765,1260
20240412,141700,1471462540,2770,2770,2775,2770,62
20240412,141600,1471290785,2770,2775,2775,2770,1123
20240412,141500,1468175675,2775,2775,2775,2775,61
20240412,141400,1468006400,2780,2775,2780,2775,785
20240412,141300,1465828010,2770,2775,2775,2770,377
20240412,141200,1464783165,2775,2780,2780,2770,529
20240412,141100,1463317385,2780,2775,2780,2775,3218
20240412,141000,1454387130,2780,2775,2785,2775,850
20240412,140900,1452028315,2785,2780,2785,2780,763
20240412,140800,1449906910,2780,2780,2785,2775,61
20240412,140700,1449737370,2775,2780,2780,2775,456
20240412,140600,1448471905,2775,2770,2780,2765,3373
20240412,140500,1439105060,2770,2775,2775,2770,66
20240412,140400,1438922230,2770,2770,2775,2770,1875
20240412,140300,1433728460,2770,2770,2770,2765,358
20240412,140200,1432738130,2770,2770,2770,2770,72
20240412,140100,1432538690,2770,2770,2770,2765,993
20240412,140000,1429789410,2770,2770,2770,2765,856
20240412,135900,1427422275,2770,2770,2770,2770,847
20240412,135800,1425076085,2765,2770,2770,2765,274
20240412,135700,1424318435,2770,2770,2775,2770,427
20240412,135600,1423135640,2770,2765,2770,2765,598
20240412,135500,1421482010,2765,2775,2775,2765,9
20240412,135400,1421457090,2775,2770,2775,2770,687
20240412,135300,1419554095,2770,2770,2770,2765,275
20240412,135200,1418793675,2770,2770,2770,2770,507
20240412,135100,1417389285,2770,2775,2775,2770,42
20240412,135000,1417272935,2775,2765,2775,2765,372
20240412,134900,1416243820,2770,2770,2770,2770,681
20240412,134800,1414357450,2770,2775,2775,2770,509
20240412,134700,1412947485,2775,2775,2775,2770,669
20240412,134600,1411094345,2775,2775,2775,2770,288
20240412,134500,1410296550,2780,2775,2780,2775,2071
20240412,134400,1404542535,2770,2775,2775,2770,373
20240412,134300,1403508790,2775,2780,2780,2770,21
20240412,134200,1403450495,2780,2775,2780,2770,767
20240412,134100,1401323395,2775,2780,2780,2775,75
20240412,134000,1401115265,2780,2775,2780,2775,689
20240412,133900,1399203240,2770,2775,2775,2770,356
20240412,133800,1398216670,2775,2775,2780,2775,20
20240412,133700,1398161160,2775,2775,2780,2770,1530
20240412,133600,1393918620,2775,2770,2775,2770,428
20240412,133500,1392732255,2775,2770,2780,2770,1718
20240412,133400,1387969780,2770,2770,2775,2770,1981
20240412,133300,1382474090,2770,2770,2775,2770,664
20240412,133200,1380633885,2770,2775,2775,2770,38
20240412,133100,1380528595,2770,2775,2775,2770,1566
20240412,133000,1376190750,2775,2770,2775,2765,710
20240412,132900,1374224055,2765,2765,2765,2765,288
20240412,132800,1373427735,2765,2770,2770,2765,891
20240412,132700,1370961760,2765,2765,2765,2765,1266
20240412,132600,1367461270,2770,2770,2770,2765,235
20240412,132500,1366811455,2770,2770,2770,2770,727
20240412,132400,1364797665,2765,2770,2770,2765,696
20240412,132300,1362873075,2770,2770,2770,2770,455
20240412,132200,1361612725,2765,2775,2775,2765,675
20240412,132100,1359744350,2770,2765,2770,2765,917
20240412,132000,1357205590,2770,2770,2770,2765,3132
20240412,131900,1348545310,2765,2770,2775,2765,2120
20240412,131800,1342682825,2770,2770,2775,2770,1396
20240412,131700,1338811420,2770,2770,2770,2770,31
20240412,131600,1338725550,2770,2770,2770,2770,531
20240412,131500,1337254680,2770,2770,2770,2770,65
20240412,131400,1337074630,2770,2770,2770,2770,266
20240412,131300,1336337810,2775,2775,2775,2775,600
20240412,131200,1334672810,2775,2775,2775,2775,266
20240412,131100,1333934660,2770,2770,2770,2770,1429
20240412,131000,1329976330,2770,2770,2770,2765,8432
20240412,130900,1306632810,2770,2770,2770,2770,6883
20240412,130800,1287566900,2770,2770,2770,2770,317
20240412,130700,1286688810,2775,2775,2775,2775,0
20240412,130600,1286688810,2775,2775,2775,2775,665
20240412,130500,1284843435,2770,2775,2775,2770,274
20240412,130400,1284084415,2770,2770,2775,2770,563
20240412,130300,1282522435,2770,2770,2770,2770,656
20240412,130200,1280705315,2770,2775,2775,2770,138
20240412,130100,1280322545,2775,2775,2780,2775,814
20240412,130000,1278060215,2775,2775,2775,2775,1308
20240412,125900,1274430515,2780,2780,2780,2780,464
20240412,125800,1273140595,2775,2780,2780,2775,743
20240412,125700,1271076935,2780,2780,2780,2780,360
20240412,125600,1270076135,2780,2780,2780,2780,80
20240412,125500,1269853735,2780,2775,2780,2775,766
20240412,125400,1267725585,2780,2775,2780,2775,760
20240412,125300,1265614120,2775,2775,2775,2775,391
20240412,125200,1264529095,2780,2780,2780,2780,682
20240412,125100,1262633135,2775,2775,2775,2775,12
20240412,125000,1262599835,2775,2775,2775,2775,1080
20240412,124900,1259602835,2780,2780,2780,2780,483
20240412,124800,1258260095,2780,2775,2780,2775,12
20240412,124700,1258226775,2780,2775,2780,2775,706
20240412,124600,1256264180,2780,2780,2780,2780,180
20240412,124500,1255763780,2775,2780,2780,2775,502
20240412,124400,1254368225,2780,2780,2780,2780,87
20240412,124300,1254126365,2780,2780,2780,2780,90
20240412,124200,1253876165,2775,2775,2775,2770,347
20240412,124100,1252913730,2775,2775,2780,2775,235
20240412,124000,1252260605,2775,2775,2775,2775,1659
20240412,123900,1247656880,2780,2780,2780,2780,0
20240412,123800,1247656880,2780,2780,2780,2780,16
20240412,123700,1247612400,2780,2775,2780,2775,991
20240412,123600,1244858685,2775,2780,2780,2775,103
20240412,123500,1244572360,2775,2770,2775,2770,1512
20240412,123400,1240379100,2775,2775,2775,2775,0
20240412,123300,1240379100,2775,2775,2775,2775,869
20240412,123200,1237967625,2770,2770,2770,2770,1
20240412,123100,1237964855,2780,2775,2780,2775,8
20240412,123000,1237942650,2775,2775,2775,2775,604
20240412,122900,1236266550,2780,2780,2780,2780,1
20240412,122800,1236263770,2780,2780,2780,2775,767
20240412,122700,1234131645,2780,2780,2780,2780,316
20240412,122600,1233253165,2780,2785,2785,2780,125
20240412,122500,1232905660,2790,2785,2790,2785,692
20240412,122400,1230976190,2790,2795,2795,2790,2
20240412,122300,1230970605,2790,2785,2795,2785,692
20240412,122200,1229040220,2795,2795,2795,2790,5596
20240412,122100,1213399500,2795,2790,2795,2790,2383
20240412,122000,1206745180,2790,2785,2790,2785,741
20240412,121900,1204678800,2785,2785,2785,2785,0
20240412,121800,1204678800,2785,2785,2785,2785,1718
20240412,121700,1199894170,2785,2785,2785,2785,1
20240412,121600,1199891385,2785,2785,2785,2785,1001
20240412,121500,1197103600,2780,2780,2780,2780,4570
20240412,121400,1184399000,2780,2780,2780,2775,3536
20240412,121300,1174569420,2780,2775,2780,2775,725
20240412,121200,1172553945,2775,2770,2775,2770,1567
20240412,121100,1168213340,2775,2780,2780,2775,512
20240412,121000,1166792515,2780,2780,2780,2780,17
20240412,120900,1166745255,2780,2775,2780,2770,2268
20240412,120800,1160459135,2780,2770,2780,2770,226
20240412,120700,1159831765,2770,2780,2780,2770,1603
20240412,120600,1155387755,2770,2770,2775,2770,802
20240412,120500,1153162795,2770,2780,2780,2770,3813
20240412,120400,1142566595,2780,2765,2780,2765,944
20240412,120300,1139945690,2765,2770,2770,2765,2235
20240412,120200,1133754915,2775,2775,2775,2775,6
20240412,120100,1133738265,2775,2770,2775,2770,510
20240412,120000,1132323150,2770,2775,2780,2770,667
20240412,115900,1130472270,2770,2770,2770,2770,0
20240412,115800,1130472270,2770,2770,2770,2770,13
20240412,115700,1130436260,2785,2775,2785,2775,1810
20240412,115600,1125404610,2775,2770,2775,2770,528
20240412,115500,1123939535,2770,2770,2770,2770,19
20240412,115400,1123886905,2775,2775,2775,2775,661
20240412,115300,1122052630,2775,2775,2775,2775,202
20240412,115200,1121492080,2775,2775,2775,2775,503
20240412,115100,1120096255,2780,2780,2780,2780,0
20240412,115000,1120096255,2780,2770,2780,2770,508
20240412,114900,1118688625,2775,2775,2775,2775,658
20240412,114800,1116862675,2780,2780,2780,2780,44
20240412,114700,1116740355,2770,2775,2780,2770,2393
20240412,114600,1110109100,2775,2775,2775,2775,229
20240412,114500,1109473625,2780,2780,2780,2780,0
20240412,114400,1109473625,2780,2775,2780,2775,633
20240412,114300,1107713890,2775,2775,2780,2775,192
20240412,114200,1107180590,2780,2775,2780,2775,531
20240412,114100,1105704435,2775,2775,2775,2775,3
20240412,114000,1105696110,2775,2775,2775,2775,734
20240412,113900,1103659260,2775,2775,2775,2775,13
20240412,113800,1103623185,2770,2775,2780,2770,1182
20240412,113700,1100346415,2780,2780,2780,2780,42
20240412,113600,1100229655,2780,2775,2780,2775,138
20240412,113500,1099846525,2775,2770,2775,2770,899
20240412,113400,1097352795,2770,2775,2775,2770,1001
20240412,113300,1094579885,2775,2770,2775,2770,27
20240412,113200,1094505085,2775,2775,2780,2770,6161
20240412,113100,1077416575,2775,2775,2775,2775,6
20240412,113000,1077399925,2780,2780,2780,2780,738
20240412,112900,1075348285,2775,2780,2780,2775,1429
20240412,112800,1071375685,2780,2780,2780,2780,2
20240412,112700,1071370125,2780,2770,2780,2770,492
20240412,112600,1070006365,2770,2770,2770,2770,10
20240412,112500,1069978665,2775,2775,2775,2775,699
20240412,112400,1068038940,2765,2765,2765,2765,0
20240412,112300,1068038940,2765,2765,2765,2765,0
20240412,112200,1068038940,2765,2775,2775,2765,520
20240412,112100,1066599445,2775,2775,2775,2775,3
20240412,112000,1066591120,2775,2770,2775,2770,654
20240412,111900,1064776340,2775,2775,2775,2775,159
20240412,111800,1064335115,2770,2770,2770,2770,629
20240412,111700,1062592785,2765,2765,2765,2765,70
20240412,111600,1062399235,2765,2775,2775,2765,847
20240412,111500,1060050505,2770,2770,2770,2770,0
20240412,111400,1060050505,2770,2770,2770,2770,155
20240412,111300,1059621155,2775,2770,2775,2770,547
20240412,111200,1058103485,2770,2770,2770,2770,0
20240412,111100,1058103485,2770,2770,2770,2770,954
20240412,111000,1055460905,2770,2770,2770,2765,243
20240412,110900,1054788100,2765,2770,2775,2765,74
20240412,110800,1054583120,2770,2770,2770,2770,524
20240412,110700,1053131640,2770,2770,2770,2765,653
20240412,110600,1051323330,2765,2765,2765,2765,696
20240412,110500,1049398890,2760,2755,2760,2755,63
20240412,110400,1049225015,2765,2765,2765,2760,4974
20240412,110300,1035494320,2760,2760,2760,2760,551
20240412,110200,1033973560,2765,2765,2765,2765,3
20240412,110100,1033965265,2765,2765,2765,2765,658
20240412,110000,1032145895,2765,2765,2765,2765,2
20240412,105900,1032140365,2765,2755,2765,2755,31
20240412,105800,1032054750,2755,2755,2755,2755,24
20240412,105700,1031988630,2755,2765,2765,2755,28332
20240412,105600,953881570,2765,2765,2765,2765,122
20240412,105500,953544240,2765,2760,2765,2760,17
20240412,105400,953497285,2760,2760,2760,2760,913
20240412,105300,950977405,2760,2760,2760,2760,41
20240412,105200,950864245,2755,2760,2760,2755,579
20240412,105100,949268550,2755,2765,2765,2755,2787
20240412,105000,941585020,2760,2760,2760,2760,0
20240412,104900,941585020,2760,2760,2760,2760,166
20240412,104800,941126860,2760,2765,2765,2760,978
20240412,104700,938427565,2765,2765,2765,2765,25
20240412,104600,938358440,2765,2755,2765,2755,118
20240412,104500,938032295,2755,2755,2755,2755,75
20240412,104400,937825670,2755,2750,2755,2750,846
20240412,104300,935495940,2750,2760,2760,2750,50251
20240412,104200,797028615,2760,2765,2765,2760,4120
20240412,104100,785656895,2765,2760,2765,2760,1304
20240412,104000,782056335,2760,2760,2760,2760,391
20240412,103900,780977175,2760,2765,2770,2760,1586
20240412,103800,776594960,2765,2765,2765,2765,0
20240412,103700,776594960,2765,2765,2765,2765,253
20240412,103600,775895415,2765,2765,2765,2765,50
20240412,103500,775757165,2770,2765,2770,2765,15203
20240412,103400,733644975,2765,2765,2770,2765,269
20240412,103300,732900190,2765,2770,2770,2765,22
20240412,103200,732839260,2765,2770,2770,2765,6536
20240412,103100,714756050,2770,2770,2770,2770,113
20240412,103000,714443040,2770,2770,2770,2770,112
20240412,102900,714132800,2770,2770,2770,2770,10
20240412,102800,714105100,2770,2770,2770,2770,126
20240412,102700,713756080,2770,2765,2770,2765,1343
20240412,102600,710041825,2765,2770,2770,2765,1034
20240412,102500,707177815,2770,2770,2770,2770,101
20240412,102400,706898045,2765,2765,2770,2765,15854
20240412,102300,663001470,2770,2770,2770,2765,3642
20240412,102200,652913180,2770,2770,2770,2765,2238
20240412,102100,646720175,2770,2775,2775,2765,11079
20240412,102000,616031345,2780,2780,2780,2780,0
20240412,101900,616031345,2780,2780,2780,2780,0
20240412,101800,616031345,2780,2775,2780,2770,3012
20240412,101700,607672930,2780,2780,2780,2780,1
20240412,101600,607670150,2775,2780,2780,2775,1183
20240412,101500,604387320,2780,2780,2780,2780,5
20240412,101400,604373420,2780,2780,2780,2775,1175
20240412,101300,601106985,2775,2775,2780,2775,259
20240412,101200,600388210,2775,2780,2780,2775,175
20240412,101100,599902570,2790,2785,2790,2780,1708
20240412,101000,595154140,2790,2790,2790,2790,1
20240412,100900,595151350,2780,2785,2785,2780,1642
20240412,100800,590579965,2785,2785,2785,2785,11
20240412,100700,590549330,2785,2790,2795,2780,388
20240412,100600,589469875,2790,2790,2790,2790,1815
20240412,100500,584406025,2790,2785,2790,2780,710
20240412,100400,582429620,2785,2785,2785,2785,1537
20240412,100300,578149075,2785,2785,2785,2785,566
20240412,100200,576572765,2780,2780,2780,2775,576
20240412,100100,574971650,2770,2770,2770,2770,56
20240412,100000,574816530,2775,2780,2780,2775,292
20240412,095900,574006205,2770,2770,2770,2770,0
20240412,095800,574006205,2770,2770,2785,2770,9728
20240412,095700,547054345,2770,2770,2770,2770,100
20240412,095600,546777345,2770,2770,2770,2770,250
20240412,095500,546084845,2770,2765,2770,2765,5571
20240412,095400,530677635,2765,2770,2770,2765,690
20240412,095300,528768835,2765,2770,2770,2765,103
20240412,095200,528483530,2770,2770,2770,2760,1527
20240412,095100,524261645,2765,2770,2770,2765,4440
20240412,095000,511985030,2770,2775,2775,2770,527
20240412,094900,510525225,2770,2770,2770,2770,2200
20240412,094800,504431225,2770,2775,2775,2770,579
20240412,094700,502826315,2775,2775,2775,2775,2273
20240412,094600,496518740,2775,2775,2775,2775,1051
20240412,094500,493602215,2775,2775,2775,2775,205
20240412,094400,493033340,2775,2775,2775,2765,9542
20240412,094300,466649670,2775,2765,2775,2765,287
20240412,094200,465855955,2765,2775,2775,2765,4431
20240412,094100,453590015,2775,2775,2775,2775,359
20240412,094000,452593790,2775,2775,2775,2770,1466
20240412,093900,448528640,2775,2775,2775,2770,3329
20240412,093800,439307080,2775,2780,2780,2775,1799
20240412,093700,434314835,2780,2780,2780,2775,2383
20240412,093600,427700100,2780,2775,2780,2775,1464
20240412,093500,423634040,2775,2775,2775,2775,1111
20240412,093400,420551015,2775,2790,2790,2775,2863
20240412,093300,412601760,2790,2790,2790,2790,50
20240412,093200,412462260,2790,2795,2795,2775,8669
20240412,093100,388345165,2795,2785,2795,2785,700
20240412,093000,386394605,2785,2800,2800,2785,4140
20240412,092900,374843990,2800,2795,2800,2795,42
20240412,092800,374726420,2795,2795,2800,2795,968
20240412,092700,372020855,2795,2790,2795,2790,629
20240412,092600,370262900,2790,2800,2800,2790,4204
20240412,092500,358492375,2800,2795,2800,2790,1503
20240412,092400,354292970,2800,2795,2800,2790,6156
20240412,092300,337102935,2795,2795,2795,2795,1051
20240412,092200,334165390,2795,2805,2805,2795,14924
20240412,092100,292379770,2805,2815,2825,2805,17887
20240412,092000,242056485,2820,2820,2825,2820,2496
20240412,091900,235015295,2820,2825,2825,2815,642
20240412,091800,233205415,2815,2825,2825,2815,2395
20240412,091700,226449540,2825,2815,2825,2810,7983
20240412,091600,203928280,2810,2815,2815,2810,864
20240412,091500,201496870,2815,2810,2815,2810,3628
20240412,091400,191297465,2805,2805,2810,2800,1739
20240412,091300,186416375,2800,2805,2810,2800,2907
20240412,091200,178260160,2805,2800,2805,2800,1350
20240412,091100,174479120,2805,2805,2805,2800,1766
20240412,091000,169530015,2805,2800,2805,2795,2336
20240412,090900,162979210,2800,2810,2810,2800,20170
20240412,090800,106394205,2810,2810,2815,2810,3184
20240412,090700,97446915,2810,2810,2810,2805,1695
20240412,090600,92687165,2805,2815,2815,2805,9341
20240412,090500,66463485,2815,2810,2820,2805,1016
20240412,090400,63607900,2810,2800,2810,2800,277
20240412,090300,62832145,2800,2800,2800,2795,2534
20240412,090200,55737855,2800,2795,2800,2790,3106
20240412,090100,47049615,2790,2805,2805,2790,1831
20240412,090000,41928320,2790,2815,2835,2790,14683