stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,194600,2316214625,2700,2700,2700,2700,7494
20240415,194500,2316214625,2700,2700,2700,2700,0
20240415,194400,2316214625,2700,2700,2700,2700,0
20240415,194300,2316214625,2700,2700,2700,2700,0
20240415,194200,2316214625,2700,2700,2700,2700,0
20240415,194100,2316214625,2700,2700,2700,2700,0
20240415,194000,2316214625,2700,2700,2700,2700,0
20240415,193900,2316214625,2700,2700,2700,2700,0
20240415,193800,2316214625,2700,2700,2700,2700,0
20240415,193700,2316214625,2700,2700,2700,2700,0
20240415,193600,2316214625,2700,2700,2700,2700,0
20240415,193500,2316214625,2700,2700,2700,2700,0
20240415,193400,2316214625,2700,2700,2700,2700,0
20240415,193300,2316214625,2700,2700,2700,2700,0
20240415,193200,2316214625,2700,2700,2700,2700,0
20240415,193100,2316214625,2700,2700,2700,2700,0
20240415,193000,2316214625,2700,2700,2700,2700,0
20240415,192900,2316214625,2700,2700,2700,2700,0
20240415,192800,2316214625,2700,2700,2700,2700,0
20240415,192700,2316214625,2700,2700,2700,2700,0
20240415,192600,2316214625,2700,2700,2700,2700,0
20240415,192500,2316214625,2700,2700,2700,2700,0
20240415,192400,2316214625,2700,2700,2700,2700,0
20240415,192300,2316214625,2700,2700,2700,2700,0
20240415,192200,2316214625,2700,2700,2700,2700,0
20240415,192100,2316214625,2700,2700,2700,2700,0
20240415,192000,2316214625,2700,2700,2700,2700,0
20240415,191900,2316214625,2700,2700,2700,2700,0
20240415,191800,2316214625,2700,2700,2700,2700,0
20240415,191700,2316214625,2700,2700,2700,2700,0
20240415,191600,2316214625,2700,2700,2700,2700,7494
20240415,191500,2316214625,2700,2700,2700,2700,0
20240415,191400,2316214625,2700,2700,2700,2700,0
20240415,191300,2316214625,2700,2700,2700,2700,0
20240415,191200,2316214625,2700,2700,2700,2700,0
20240415,191100,2316214625,2700,2700,2700,2700,0
20240415,191000,2316214625,2700,2700,2700,2700,0
20240415,190900,2316214625,2700,2700,2700,2700,0
20240415,190800,2316214625,2700,2700,2700,2700,0
20240415,190700,2316214625,2700,2700,2700,2700,0
20240415,190600,2316214625,2700,2700,2700,2700,0
20240415,190500,2316214625,2700,2700,2700,2700,0
20240415,190400,2316214625,2700,2700,2700,2700,0
20240415,190300,2316214625,2700,2700,2700,2700,0
20240415,190200,2316214625,2700,2700,2700,2700,0
20240415,190100,2316214625,2700,2700,2700,2700,0
20240415,190000,2316214625,2700,2700,2700,2700,0
20240415,185900,2316214625,2700,2700,2700,2700,0
20240415,185800,2316214625,2700,2700,2700,2700,0
20240415,185700,2316214625,2700,2700,2700,2700,0
20240415,185600,2316214625,2700,2700,2700,2700,0
20240415,185500,2316214625,2700,2700,2700,2700,0
20240415,185400,2316214625,2700,2700,2700,2700,0
20240415,185300,2316214625,2700,2700,2700,2700,0
20240415,185200,2316214625,2700,2700,2700,2700,0
20240415,185100,2316214625,2700,2700,2700,2700,0
20240415,185000,2316214625,2700,2700,2700,2700,0
20240415,184900,2316214625,2700,2700,2700,2700,0
20240415,184800,2316214625,2700,2700,2700,2700,0
20240415,184700,2316214625,2700,2700,2700,2700,0
20240415,184600,2316214625,2700,2700,2700,2700,7494
20240415,184500,2316214625,2700,2700,2700,2700,0
20240415,184400,2316214625,2700,2700,2700,2700,0
20240415,184300,2316214625,2700,2700,2700,2700,0
20240415,184200,2316214625,2700,2700,2700,2700,0
20240415,184100,2316214625,2700,2700,2700,2700,0
20240415,184000,2316214625,2700,2700,2700,2700,0
20240415,183900,2316214625,2700,2700,2700,2700,0
20240415,183800,2316214625,2700,2700,2700,2700,0
20240415,183700,2316214625,2700,2700,2700,2700,0
20240415,183600,2316214625,2700,2700,2700,2700,0
20240415,183500,2316214625,2700,2700,2700,2700,0
20240415,183400,2316214625,2700,2700,2700,2700,0
20240415,183300,2316214625,2700,2700,2700,2700,0
20240415,183200,2316214625,2700,2700,2700,2700,0
20240415,183100,2316214625,2700,2700,2700,2700,0
20240415,183000,2316214625,2700,2700,2700,2700,0
20240415,182900,2316214625,2700,2700,2700,2700,0
20240415,182800,2316214625,2700,2700,2700,2700,0
20240415,182700,2316214625,2700,2700,2700,2700,0
20240415,182600,2316214625,2700,2700,2700,2700,0
20240415,182500,2316214625,2700,2700,2700,2700,0
20240415,182400,2316214625,2700,2700,2700,2700,0
20240415,182300,2316214625,2700,2700,2700,2700,0
20240415,182200,2316214625,2700,2700,2700,2700,0
20240415,182100,2316214625,2700,2700,2700,2700,0
20240415,182000,2316214625,2700,2700,2700,2700,0
20240415,181900,2316214625,2700,2700,2700,2700,0
20240415,181800,2316214625,2700,2700,2700,2700,0
20240415,181700,2316214625,2700,2700,2700,2700,0
20240415,181600,2316214625,2700,2700,2700,2700,7494
20240415,181500,2316214625,2700,2700,2700,2700,0
20240415,181400,2316214625,2700,2700,2700,2700,0
20240415,181300,2316214625,2700,2700,2700,2700,0
20240415,181200,2316214625,2700,2700,2700,2700,0
20240415,181100,2316214625,2700,2700,2700,2700,0
20240415,181000,2316214625,2700,2700,2700,2700,0
20240415,180900,2316214625,2700,2700,2700,2700,0
20240415,180800,2316214625,2700,2700,2700,2700,0
20240415,180700,2316214625,2700,2700,2700,2700,0
20240415,180600,2316214625,2700,2700,2700,2700,0
20240415,180500,2316214625,2700,2700,2700,2700,0
20240415,180400,2316214625,2700,2700,2700,2700,0
20240415,180300,2316214625,2700,2700,2700,2700,0
20240415,180200,2316214625,2700,2700,2700,2700,0
20240415,180100,2316214625,2700,2700,2700,2700,0
20240415,180000,2316214625,2700,2700,2700,2700,0
20240415,175900,2316214625,2700,2700,2700,2700,0
20240415,175800,2316214625,2700,2700,2700,2700,0
20240415,175700,2316214625,2700,2700,2700,2700,0
20240415,175600,2316214625,2700,2700,2700,2700,0
20240415,175500,2316214625,2700,2700,2700,2700,0
20240415,175400,2316214625,2700,2700,2700,2700,0
20240415,175300,2316214625,2700,2700,2700,2700,0
20240415,175200,2316214625,2700,2700,2700,2700,0
20240415,175100,2316214625,2700,2700,2700,2700,0
20240415,175000,2316214625,2700,2700,2700,2700,0
20240415,174900,2316214625,2700,2700,2700,2700,0
20240415,174800,2316214625,2700,2700,2700,2700,0
20240415,174700,2316214625,2700,2700,2700,2700,0
20240415,174600,2316214625,2700,2700,2700,2700,7494
20240415,174500,2316214625,2700,2700,2700,2700,0
20240415,174400,2316214625,2700,2700,2700,2700,0
20240415,174300,2316214625,2700,2700,2700,2700,0
20240415,174200,2316214625,2700,2700,2700,2700,0
20240415,174100,2316214625,2700,2700,2700,2700,0
20240415,174000,2316214625,2700,2700,2700,2700,0
20240415,173900,2316214625,2700,2700,2700,2700,0
20240415,173800,2316214625,2700,2700,2700,2700,0
20240415,173700,2316214625,2700,2700,2700,2700,0
20240415,173600,2316214625,2700,2700,2700,2700,0
20240415,173500,2316214625,2700,2700,2700,2700,0
20240415,173400,2316214625,2700,2700,2700,2700,0
20240415,173300,2316214625,2700,2700,2700,2700,0
20240415,173200,2316214625,2700,2700,2700,2700,0
20240415,173100,2316214625,2700,2700,2700,2700,0
20240415,173000,2316214625,2700,2700,2700,2700,0
20240415,172900,2316214625,2700,2700,2700,2700,0
20240415,172800,2316214625,2700,2700,2700,2700,0
20240415,172700,2316214625,2700,2700,2700,2700,0
20240415,172600,2316214625,2700,2700,2700,2700,0
20240415,172500,2316214625,2700,2700,2700,2700,0
20240415,172400,2316214625,2700,2700,2700,2700,0
20240415,172300,2316214625,2700,2700,2700,2700,0
20240415,172200,2316214625,2700,2700,2700,2700,0
20240415,172100,2316214625,2700,2700,2700,2700,0
20240415,172000,2316214625,2700,2700,2700,2700,0
20240415,171900,2316214625,2700,2700,2700,2700,0
20240415,171800,2316214625,2700,2700,2700,2700,0
20240415,171700,2316214625,2700,2700,2700,2700,0
20240415,171600,2316214625,2700,2700,2700,2700,7494
20240415,171500,2316214625,2700,2700,2700,2700,0
20240415,171400,2316214625,2700,2700,2700,2700,0
20240415,171300,2316214625,2700,2700,2700,2700,0
20240415,171200,2316214625,2700,2700,2700,2700,0
20240415,171100,2316214625,2700,2700,2700,2700,0
20240415,171000,2316214625,2700,2700,2700,2700,0
20240415,170900,2316214625,2700,2700,2700,2700,0
20240415,170800,2316214625,2700,2700,2700,2700,0
20240415,170700,2316214625,2700,2700,2700,2700,0
20240415,170600,2316214625,2700,2700,2700,2700,0
20240415,170500,2316214625,2700,2700,2700,2700,0
20240415,170400,2316214625,2700,2700,2700,2700,0
20240415,170300,2316214625,2700,2700,2700,2700,0
20240415,170200,2316214625,2700,2700,2700,2700,0
20240415,170100,2316214625,2700,2700,2700,2700,0
20240415,170000,2316214625,2700,2700,2700,2700,0
20240415,165900,2316214625,2700,2700,2700,2700,0
20240415,165800,2316214625,2700,2700,2700,2700,0
20240415,165700,2316214625,2700,2700,2700,2700,0
20240415,165600,2316214625,2700,2700,2700,2700,0
20240415,165500,2316214625,2700,2700,2700,2700,0
20240415,165400,2316214625,2700,2700,2700,2700,0
20240415,165300,2316214625,2700,2700,2700,2700,0
20240415,165200,2316214625,2700,2700,2700,2700,0
20240415,165100,2316214625,2700,2700,2700,2700,0
20240415,165000,2316214625,2700,2700,2700,2700,0
20240415,164900,2316214625,2700,2700,2700,2700,0
20240415,164800,2316214625,2700,2700,2700,2700,0
20240415,164700,2316214625,2700,2700,2700,2700,0
20240415,164600,2316214625,2700,2700,2700,2700,7494
20240415,164500,2316214625,2700,2700,2700,2700,0
20240415,164400,2316214625,2700,2700,2700,2700,0
20240415,164300,2316214625,2700,2700,2700,2700,0
20240415,164200,2316214625,2700,2700,2700,2700,0
20240415,164100,2316214625,2700,2700,2700,2700,0
20240415,164000,2316214625,2700,2700,2700,2700,0
20240415,163900,2316214625,2700,2700,2700,2700,0
20240415,163800,2316214625,2700,2700,2700,2700,0
20240415,163700,2316214625,2700,2700,2700,2700,0
20240415,163600,2316214625,2700,2700,2700,2700,0
20240415,163500,2316214625,2700,2700,2700,2700,0
20240415,163400,2316214625,2700,2700,2700,2700,0
20240415,163300,2316214625,2700,2700,2700,2700,0
20240415,163200,2316214625,2700,2700,2700,2700,0
20240415,163100,2316214625,2700,2700,2700,2700,0
20240415,163000,2316214625,2700,2700,2700,2700,0
20240415,162900,2316214625,2700,2700,2700,2700,0
20240415,162800,2316214625,2700,2700,2700,2700,0
20240415,162700,2316214625,2700,2700,2700,2700,0
20240415,162600,2316214625,2700,2700,2700,2700,0
20240415,162500,2316214625,2700,2700,2700,2700,0
20240415,162400,2316214625,2700,2700,2700,2700,0
20240415,162300,2316214625,2700,2700,2700,2700,0
20240415,162200,2316214625,2700,2700,2700,2700,0
20240415,162100,2316214625,2700,2700,2700,2700,0
20240415,162000,2316214625,2700,2700,2700,2700,0
20240415,161900,2316214625,2700,2700,2700,2700,0
20240415,161800,2316214625,2700,2700,2700,2700,0
20240415,161700,2316214625,2700,2700,2700,2700,0
20240415,161600,2316214625,2700,2700,2700,2700,7494
20240415,161500,2316214625,2700,2700,2700,2700,0
20240415,161400,2316214625,2700,2700,2700,2700,0
20240415,161300,2316214625,2700,2700,2700,2700,0
20240415,161200,2316214625,2700,2700,2700,2700,0
20240415,161100,2316214625,2700,2700,2700,2700,0
20240415,161000,2316214625,2700,2700,2700,2700,0
20240415,160900,2316214625,2700,2700,2700,2700,0
20240415,160800,2316214625,2700,2700,2700,2700,0
20240415,160700,2316214625,2700,2700,2700,2700,0
20240415,160600,2316214625,2700,2700,2700,2700,0
20240415,160500,2316214625,2700,2700,2700,2700,0
20240415,160400,2316214625,2700,2700,2700,2700,0
20240415,160300,2316214625,2700,2700,2700,2700,0
20240415,160200,2316214625,2700,2700,2700,2700,0
20240415,160100,2316214625,2700,2700,2700,2700,0
20240415,160000,2316214625,2700,2700,2700,2700,0
20240415,155900,2316214625,2700,2700,2700,2700,0
20240415,155800,2316214625,2700,2700,2700,2700,0
20240415,155700,2316214625,2700,2700,2700,2700,0
20240415,155600,2316214625,2700,2700,2700,2700,0
20240415,155500,2316214625,2700,2700,2700,2700,0
20240415,155400,2316214625,2700,2700,2700,2700,0
20240415,155300,2316214625,2700,2700,2700,2700,0
20240415,155200,2316214625,2700,2700,2700,2700,0
20240415,155100,2316214625,2700,2700,2700,2700,0
20240415,155000,2316214625,2700,2700,2700,2700,0
20240415,154900,2316214625,2700,2700,2700,2700,0
20240415,154800,2316214625,2700,2700,2700,2700,0
20240415,154700,2316214625,2700,2700,2700,2700,0
20240415,154600,2316214625,2700,2700,2700,2700,7494
20240415,154500,2316214625,2700,2700,2700,2700,0
20240415,154400,2316214625,2700,2700,2700,2700,0
20240415,154300,2316214625,2700,2700,2700,2700,0
20240415,154200,2316214625,2700,2700,2700,2700,0
20240415,154100,2316214625,2700,2700,2700,2700,0
20240415,154000,2316214625,2700,2700,2700,2700,0
20240415,153900,2316214625,2700,2700,2700,2700,0
20240415,153800,2316214625,2700,2700,2700,2700,0
20240415,153700,2316214625,2700,2700,2700,2700,0
20240415,153600,2316214625,2700,2700,2700,2700,0
20240415,153500,2316214625,2700,2700,2700,2700,0
20240415,153400,2316214625,2700,2700,2700,2700,0
20240415,153300,2316214625,2700,2700,2700,2700,0
20240415,153200,2316214625,2700,2700,2700,2700,0
20240415,153100,2316214625,2700,2700,2700,2700,0
20240415,153000,2316214625,2700,2700,2700,2700,7494
20240415,152900,2295980825,2705,2705,2705,2705,0
20240415,152800,2295980825,2705,2705,2705,2705,0
20240415,152700,2295980825,2705,2705,2705,2705,0
20240415,152600,2295980825,2705,2705,2705,2705,0
20240415,152500,2295980825,2705,2705,2705,2705,0
20240415,152400,2295980825,2705,2705,2705,2705,0
20240415,152300,2295980825,2705,2705,2705,2705,0
20240415,152200,2295980825,2705,2705,2705,2705,0
20240415,152100,2295980825,2705,2705,2705,2705,0
20240415,152000,2295980825,2705,2705,2705,2705,0
20240415,151900,2295980825,2705,2700,2705,2700,1028
20240415,151800,2293200215,2705,2700,2705,2700,261
20240415,151700,2292494270,2705,2705,2705,2700,2424
20240415,151600,2285946615,2705,2700,2705,2700,2197
20240415,151500,2280011350,2705,2700,2710,2700,753
20240415,151400,2277974735,2710,2705,2710,2700,896
20240415,151300,2275550630,2705,2705,2705,2700,943
20240415,151200,2273000330,2705,2705,2705,2700,1069
20240415,151100,2270109130,2705,2705,2705,2700,1449
20240415,151000,2266190780,2705,2700,2705,2700,1278
20240415,150900,2262735855,2700,2705,2705,2700,679
20240415,150800,2260899605,2705,2700,2705,2700,1227
20240415,150700,2257581195,2705,2705,2705,2700,1341
20240415,150600,2253954665,2705,2705,2705,2700,947
20240415,150500,2251393670,2705,2705,2705,2700,942
20240415,150400,2248846010,2705,2700,2705,2700,952
20240415,150300,2246271880,2705,2700,2705,2700,977
20240415,150200,2243629200,2705,2705,2705,2700,938
20240415,150100,2241092385,2705,2705,2705,2700,918
20240415,150000,2238610195,2705,2700,2705,2695,1451
20240415,145900,2234691165,2700,2700,2705,2695,1623
20240415,145800,2230308670,2700,2705,2705,2695,946
20240415,145700,2227755335,2700,2700,2705,2695,976
20240415,145600,2225116295,2705,2710,2710,2700,5348
20240415,145500,2210673630,2710,2700,2710,2700,992
20240415,145400,2207989545,2710,2710,2710,2700,924
20240415,145300,2205487430,2710,2710,2710,2700,642
20240415,145200,2203748115,2710,2715,2715,2700,1818
20240415,145100,2198814765,2715,2710,2715,2705,481
20240415,145000,2197509955,2715,2705,2715,2700,846
20240415,144900,2195216190,2700,2710,2710,2700,803
20240415,144800,2193041425,2710,2715,2715,2705,1267
20240415,144700,2189604065,2715,2700,2715,2700,1123
20240415,144600,2186566030,2705,2710,2710,2700,2074
20240415,144500,2180952270,2710,2710,2715,2705,1769
20240415,144400,2176162985,2710,2710,2710,2705,943
20240415,144300,2173608455,2710,2710,2715,2710,2972
20240415,144200,2165552190,2710,2710,2710,2705,718
20240415,144100,2163606985,2710,2700,2710,2700,1826
20240415,144000,2158662465,2710,2705,2710,2700,726
20240415,143900,2156698605,2705,2705,2710,2700,520
20240415,143800,2155291115,2710,2705,2710,2700,822
20240415,143700,2153067565,2705,2700,2705,2700,1302
20240415,143600,2149546230,2705,2705,2705,2700,1178
20240415,143500,2146362240,2705,2705,2705,2700,826
20240415,143400,2144128905,2705,2705,2705,2700,594
20240415,143300,2142522585,2705,2705,2705,2700,1653
20240415,143200,2138056790,2705,2700,2705,2700,1291
20240415,143100,2134567170,2705,2700,2705,2695,1517
20240415,143000,2130469485,2700,2700,2705,2695,598
20240415,142900,2128854040,2705,2700,2705,2695,656
20240415,142800,2127082435,2700,2705,2705,2695,929
20240415,142700,2124572235,2705,2710,2710,2700,4561
20240415,142600,2112253195,2710,2710,2710,2700,699
20240415,142500,2110360270,2705,2710,2710,2700,2200
20240415,142400,2104406805,2710,2700,2710,2700,794
20240415,142300,2102257300,2710,2705,2710,2705,765
20240415,142200,2100186635,2700,2705,2705,2700,1047
20240415,142100,2097357540,2705,2700,2710,2700,711
20240415,142000,2095434735,2705,2705,2705,2700,683
20240415,141900,2093587330,2705,2705,2705,2700,766
20240415,141800,2091515775,2705,2705,2705,2700,900
20240415,141700,2089082245,2705,2700,2705,2700,797
20240415,141600,2086926830,2705,2705,2705,2700,947
20240415,141500,2084366545,2705,2700,2705,2700,820
20240415,141400,2082149445,2705,2700,2705,2700,784
20240415,141300,2080029215,2700,2705,2705,2695,723
20240415,141200,2078075780,2705,2700,2705,2695,780
20240415,141100,2075968530,2700,2700,2705,2695,726
20240415,141000,2074007645,2705,2700,2705,2695,1027
20240415,140900,2071230595,2700,2710,2710,2700,525
20240415,140800,2069810085,2710,2705,2710,2695,1030
20240415,140700,2067023600,2710,2705,2710,2700,4316
20240415,140600,2055347510,2705,2700,2705,2695,925
20240415,140500,2052846975,2700,2705,2705,2700,639
20240415,140400,2051118930,2705,2695,2705,2695,667
20240415,140300,2049315720,2705,2700,2705,2700,858
20240415,140200,2046996315,2700,2700,2705,2700,765
20240415,140100,2044927825,2700,2705,2710,2700,1956
20240415,140000,2039640465,2710,2710,2710,2700,434
20240415,135900,2038464790,2710,2705,2710,2700,720
20240415,135800,2036515270,2705,2710,2710,2700,899
20240415,135700,2034082720,2710,2710,2710,2700,851
20240415,135600,2031778060,2710,2710,2710,2705,464
20240415,135500,2030520700,2710,2710,2710,2700,773
20240415,135400,2028427225,2710,2700,2710,2700,795
20240415,135300,2026273395,2710,2705,2710,2705,628
20240415,135200,2024572115,2705,2700,2705,2695,566
20240415,135100,2023042540,2705,2700,2705,2700,610
20240415,135000,2021393035,2705,2700,2705,2695,879
20240415,134900,2019015845,2705,2715,2715,2690,30874
20240415,134800,1935886510,2715,2715,2715,2710,557
20240415,134700,1934374730,2715,2715,2715,2705,668
20240415,134600,1932561700,2715,2705,2715,2700,1961
20240415,134500,1927257485,2710,2710,2710,2705,702
20240415,134400,1925355590,2705,2705,2710,2700,638
20240415,134300,1923627945,2705,2705,2710,2700,674
20240415,134200,1921802010,2710,2710,2710,2700,549
20240415,134100,1920314420,2710,2705,2710,2705,740
20240415,134000,1918309900,2705,2710,2710,2700,1350
20240415,133900,1914658410,2705,2710,2715,2705,581
20240415,133800,1913082050,2715,2710,2715,2710,735
20240415,133700,1911087400,2715,2715,2715,2710,1157
20240415,133600,1907946725,2715,2705,2715,2705,2119
20240415,133500,1902196545,2705,2700,2710,2700,734
20240415,133400,1900208680,2710,2700,2715,2700,653
20240415,133300,1898438485,2715,2715,2715,2695,6113
20240415,133200,1881936775,2715,2710,2720,2705,6536
20240415,133100,1864192500,2715,2710,2715,2710,437
20240415,133000,1863006490,2715,2710,2715,2705,724
20240415,132900,1861041455,2715,2705,2715,2700,733
20240415,132800,1859053375,2705,2715,2715,2705,723
20240415,132700,1857091415,2715,2700,2715,2700,587
20240415,132600,1855498935,2715,2715,2715,2700,4817
20240415,132500,1842481965,2715,2710,2720,2710,723
20240415,132400,1840517345,2720,2710,2720,2705,731
20240415,132300,1838532245,2720,2705,2725,2705,4537
20240415,132200,1826206515,2710,2710,2710,2710,422
20240415,132100,1825062895,2710,2715,2715,2705,984
20240415,132000,1822394455,2715,2710,2715,2705,1830
20240415,131900,1817434280,2715,2715,2715,2710,811
20240415,131800,1815233745,2715,2715,2715,2710,659
20240415,131700,1813445140,2715,2705,2715,2705,859
20240415,131600,1811117650,2710,2715,2715,2705,835
20240415,131500,1808854060,2710,2705,2715,2705,786
20240415,131400,1806721385,2715,2710,2715,2705,672
20240415,131300,1804897525,2715,2710,2715,2705,722
20240415,131200,1802938300,2715,2705,2715,2705,803
20240415,131100,1800761430,2710,2710,2710,2705,733
20240415,131000,1798775545,2710,2710,2710,2705,804
20240415,130900,1796597180,2710,2705,2710,2705,647
20240415,130800,1794845330,2710,2705,2710,2700,865
20240415,130700,1792504230,2705,2710,2710,2705,1082
20240415,130600,1789573365,2700,2710,2710,2695,764
20240415,130500,1787505320,2710,2695,2710,2695,3346
20240415,130400,1778481495,2710,2690,2710,2690,8339
20240415,130300,1756005580,2695,2690,2695,2690,1916
20240415,130200,1750842870,2690,2695,2695,2690,1372
20240415,130100,1747147995,2695,2690,2695,2690,1258
20240415,130000,1743758285,2695,2695,2695,2690,849
20240415,125900,1741471105,2695,2695,2695,2690,836
20240415,125800,1739218650,2695,2695,2695,2690,788
20240415,125700,1737095940,2690,2690,2695,2690,642
20240415,125600,1735366780,2695,2690,2695,2690,771
20240415,125500,1733289530,2695,2695,2695,2690,597
20240415,125400,1731680620,2690,2695,2695,2690,936
20240415,125300,1729159130,2695,2695,2695,2690,5719
20240415,125200,1713771875,2695,2695,2695,2690,711
20240415,125100,1711856750,2695,2695,2695,2690,1164
20240415,125000,1708722425,2695,2695,2695,2690,7318
20240415,124900,1689000995,2695,2705,2710,2690,14854
20240415,124800,1648961520,2705,2705,2710,2705,517
20240415,124700,1647561270,2710,2705,2710,2695,713
20240415,124600,1645630160,2710,2710,2710,2700,732
20240415,124500,1643648200,2710,2715,2715,2695,3332
20240415,124400,1634644495,2715,2710,2715,2710,443
20240415,124300,1633442405,2715,2705,2715,2705,1511
20240415,124200,1629344180,2715,2715,2715,2710,707
20240415,124100,1627425265,2710,2710,2715,2700,859
20240415,124000,1625096800,2710,2705,2710,2700,719
20240415,123900,1623150560,2710,2705,2710,2700,857
20240415,123800,1620829295,2705,2695,2710,2695,1074
20240415,123700,1617923750,2705,2705,2710,2690,4216
20240415,123600,1606552580,2710,2715,2715,2705,706
20240415,123500,1604638105,2715,2710,2720,2705,491
20240415,123400,1603305655,2710,2720,2720,2710,1551
20240415,123300,1599093025,2720,2715,2725,2710,699
20240415,123200,1597193090,2715,2710,2730,2710,1124
20240415,123100,1594134710,2715,2720,2730,2715,545
20240415,123000,1592650905,2730,2730,2730,2715,930
20240415,122900,1590115095,2720,2715,2730,2715,656
20240415,122800,1588326720,2720,2725,2730,2720,940
20240415,122700,1585762535,2725,2715,2730,2705,4167
20240415,122600,1574433500,2715,2705,2715,2700,863
20240415,122500,1572096950,2710,2705,2710,2700,727
20240415,122400,1570127810,2710,2710,2710,2705,619
20240415,122300,1568451180,2710,2700,2710,2700,621
20240415,122200,1566770090,2710,2700,2710,2695,551
20240415,122100,1565278095,2700,2700,2705,2695,709
20240415,122000,1563361240,2705,2690,2705,2690,7098
20240415,121900,1544217215,2695,2690,2695,2685,1497
20240415,121800,1540190725,2690,2690,2690,2685,693
20240415,121700,1538327140,2690,2690,2690,2685,1565
20240415,121600,1534118170,2685,2685,2690,2685,867
20240415,121500,1531787775,2690,2690,2690,2685,30
20240415,121400,1531707085,2690,2685,2690,2685,240
20240415,121300,1531062605,2690,2685,2690,2685,626
20240415,121200,1529381745,2690,2690,2690,2685,122
20240415,121100,1529054040,2690,2685,2690,2685,580
20240415,121000,1527496690,2690,2690,2690,2685,724
20240415,120900,1525549600,2690,2685,2690,2685,4367
20240415,120800,1513802935,2690,2690,2690,2685,580
20240415,120700,1512244915,2685,2685,2690,2685,120
20240415,120600,1511922680,2690,2685,2695,2685,415
20240415,120500,1510806430,2695,2695,2695,2685,265
20240415,120400,1510093335,2695,2695,2695,2685,13488
20240415,120300,1473810515,2695,2690,2695,2690,288
20240415,120200,1473035590,2695,2690,2695,2690,20
20240415,120100,1472981760,2695,2690,2695,2690,386
20240415,120000,1471942110,2695,2690,2695,2690,212
20240415,115900,1471371675,2695,2690,2695,2690,151
20240415,115800,1470965335,2695,2695,2695,2690,120
20240415,115700,1470642410,2695,2695,2695,2690,225
20240415,115600,1470036985,2695,2690,2695,2690,104
20240415,115500,1469757185,2695,2690,2695,2690,20
20240415,115400,1469703370,2695,2695,2700,2690,2430
20240415,115300,1463161810,2695,2695,2700,2690,4131
20240415,115200,1452028730,2695,2690,2695,2690,127
20240415,115100,1451687035,2695,2690,2695,2690,212
20240415,115000,1451116600,2695,2695,2695,2690,265
20240415,114900,1450403575,2700,2690,2700,2690,250
20240415,114800,1449730345,2695,2695,2695,2690,115
20240415,114700,1449420860,2700,2690,2700,2690,23
20240415,114600,1449358900,2695,2695,2695,2690,776
20240415,114500,1447268500,2695,2695,2700,2690,262
20240415,114400,1446563420,2695,2695,2695,2690,143
20240415,114300,1446178480,2690,2690,2700,2690,463
20240415,114200,1444931925,2700,2695,2700,2690,106
20240415,114100,1444646330,2690,2695,2700,2690,38
20240415,114000,1444543940,2690,2695,2695,2690,346
20240415,113900,1443613100,2690,2695,2695,2690,225
20240415,113800,1443007685,2695,2690,2700,2690,43
20240415,113700,1442891935,2695,2690,2700,2690,239
20240415,113600,1442248875,2695,2700,2700,2690,386
20240415,113500,1441208610,2695,2690,2695,2690,219
20240415,113400,1440618490,2695,2700,2700,2690,150
20240415,113300,1440214925,2700,2695,2700,2690,852
20240415,113200,1437918545,2695,2690,2695,2690,107
20240415,113100,1437630660,2695,2700,2700,2690,125
20240415,113000,1437294320,2695,2695,2700,2690,650
20240415,112900,1435543010,2695,2690,2695,2690,851
20240415,112800,1433250045,2695,2695,2695,2690,443
20240415,112700,1432058320,2690,2695,2695,2690,192
20240415,112600,1431541355,2695,2695,2695,2690,121
20240415,112500,1431215815,2690,2690,2695,2690,203
20240415,112400,1430669735,2695,2695,2695,2690,118
20240415,112300,1430352170,2690,2690,2695,2690,1131
20240415,112200,1427309765,2690,2690,2700,2690,104
20240415,112100,1427029885,2700,2700,2700,2695,316
20240415,112000,1426177485,2700,2695,2700,2690,854
20240415,111900,1423876395,2695,2700,2700,2695,369
20240415,111800,1422881705,2700,2695,2700,2695,48
20240415,111700,1422752215,2700,2695,2700,2695,164
20240415,111600,1422309850,2700,2700,2700,2695,43
20240415,111500,1422193895,2695,2695,2700,2695,247
20240415,111400,1421528210,2695,2700,2700,2690,45
20240415,111300,1421407055,2700,2695,2700,2690,67
20240415,111200,1421226495,2700,2690,2700,2690,447
20240415,111100,1420021625,2695,2690,2695,2690,200
20240415,111000,1419483165,2695,2695,2695,2690,127
20240415,110900,1419140905,2695,2695,2700,2690,583
20240415,110800,1417571840,2700,2695,2700,2690,669
20240415,110700,1415771965,2695,2695,2700,2690,1713
20240415,110600,1411155435,2695,2690,2695,2690,913
20240415,110500,1408696995,2695,2695,2695,2690,1098
20240415,110400,1405743345,2695,2695,2695,2690,55
20240415,110300,1405595200,2690,2695,2695,2690,2061
20240415,110200,1400040830,2695,2695,2695,2690,130
20240415,110100,1399691020,2695,2695,2695,2690,16
20240415,110000,1399647905,2690,2695,2695,2690,674
20240415,105900,1397834570,2690,2690,2695,2690,697
20240415,105800,1395959575,2695,2695,2695,2690,10
20240415,105700,1395932655,2695,2690,2695,2690,132
20240415,105600,1395577450,2695,2695,2695,2690,14
20240415,105500,1395539750,2690,2695,2695,2690,24
20240415,105400,1395475165,2695,2690,2695,2690,152
20240415,105300,1395066110,2695,2690,2695,2690,119
20240415,105200,1394745435,2695,2695,2695,2690,29
20240415,105100,1394667375,2695,2690,2695,2685,1356
20240415,105000,1391020275,2690,2690,2690,2685,139
20240415,104900,1390646485,2690,2690,2690,2685,244
20240415,104800,1389990155,2685,2685,2690,2685,962
20240415,104700,1387407050,2690,2685,2690,2685,296
20240415,104600,1386612110,2690,2690,2690,2690,3
20240415,104500,1386604040,2695,2690,2695,2680,2199
20240415,104400,1380689765,2690,2685,2690,2680,815
20240415,104300,1378500855,2685,2685,2685,2680,831
20240415,104200,1376269750,2690,2685,2690,2680,4567
20240415,104100,1364007640,2690,2690,2690,2690,637
20240415,104000,1362294110,2690,2685,2690,2685,30
20240415,103900,1362213545,2685,2690,2690,2685,153
20240415,103800,1361802535,2690,2685,2690,2685,1220
20240415,103700,1358526620,2690,2690,2690,2685,1026
20240415,103600,1355771735,2685,2680,2695,2680,288
20240415,103500,1354996660,2680,2690,2700,2680,27252
20240415,103400,1281796020,2700,2690,2700,2690,95
20240415,103300,1281540385,2700,2700,2700,2690,2433
20240415,103200,1274992075,2700,2700,2700,2690,6605
20240415,103100,1257217455,2700,2705,2705,2695,385
20240415,103000,1256178765,2705,2695,2705,2695,1025
20240415,102900,1253411235,2700,2700,2700,2690,107
20240415,102800,1253122800,2700,2705,2705,2690,2632
20240415,102700,1246033190,2705,2705,2705,2690,304
20240415,102600,1245211785,2705,2710,2710,2695,958
20240415,102500,1242629835,2695,2710,2715,2695,4518
20240415,102400,1230435475,2715,2715,2720,2700,1140
20240415,102300,1227345415,2720,2725,2725,2705,3553
20240415,102200,1217719205,2725,2730,2730,2715,3547
20240415,102100,1208075365,2725,2730,2730,2720,2883
20240415,102000,1200219170,2730,2730,2730,2725,2150
20240415,101900,1194350450,2730,2730,2730,2720,1773
20240415,101800,1189515755,2730,2730,2735,2720,2677
20240415,101700,1182211715,2735,2725,2735,2720,2463
20240415,101600,1175493180,2725,2735,2735,2715,3303
20240415,101500,1166502210,2735,2730,2735,2720,2155
20240415,101400,1160624480,2730,2730,2740,2725,2527
20240415,101300,1153722570,2730,2735,2740,2725,2684
20240415,101200,1146383350,2740,2740,2740,2730,2425
20240415,101100,1139749205,2735,2735,2740,2730,2241
20240415,101000,1133620010,2735,2730,2735,2725,2068
20240415,100900,1127972175,2730,2730,2730,2725,2946
20240415,100800,1119936430,2725,2735,2735,2725,2853
20240415,100700,1112153615,2735,2735,2735,2720,2391
20240415,100600,1105623380,2740,2740,2740,2730,4182
20240415,100500,1094181135,2740,2735,2740,2730,1952
20240415,100400,1088843460,2730,2730,2735,2720,3030
20240415,100300,1080575830,2730,2735,2735,2730,2159
20240415,100200,1074680465,2735,2740,2740,2730,3015
20240415,100100,1066434515,2740,2745,2745,2735,1911
20240415,100000,1061199115,2740,2740,2745,2740,2945
20240415,095900,1053125080,2740,2740,2745,2735,3786
20240415,095800,1042752985,2745,2740,2745,2735,3560
20240415,095700,1032989415,2735,2740,2740,2735,7547
20240415,095600,1012310860,2740,2735,2740,2730,1296
20240415,095500,1008765925,2735,2735,2740,2725,3365
20240415,095400,999561270,2735,2730,2735,2725,2995
20240415,095300,991377775,2730,2715,2730,2715,5323
20240415,095200,976893600,2715,2695,2715,2695,27389
20240415,095100,902836900,2690,2695,2700,2690,511
20240415,095000,901459760,2690,2700,2700,2690,553
20240415,094900,899969850,2690,2695,2700,2690,828
20240415,094800,897738395,2695,2690,2700,2690,846
20240415,094700,895461880,2690,2700,2700,2690,116
20240415,094600,895148890,2700,2695,2700,2690,630
20240415,094500,893450960,2690,2690,2695,2690,6275
20240415,094400,876541910,2695,2695,2695,2690,3217
20240415,094300,867874170,2695,2695,2695,2690,4260
20240415,094200,856393585,2695,2690,2695,2690,1062
20240415,094100,853532355,2695,2695,2695,2690,4742
20240415,094000,840770510,2695,2695,2695,2690,745
20240415,093900,838766235,2695,2690,2695,2690,1602
20240415,093800,834456775,2690,2695,2695,2690,2843
20240415,093700,826806420,2695,2690,2695,2690,566
20240415,093600,825281330,2690,2695,2695,2690,147
20240415,093500,824885890,2690,2690,2695,2685,7982
20240415,093400,803413685,2690,2690,2690,2690,2471
20240415,093300,796766695,2690,2685,2690,2685,1256
20240415,093200,793394250,2685,2690,2690,2685,5127
20240415,093100,779628195,2690,2685,2690,2685,378
20240415,093000,778613185,2685,2690,2690,2685,4388
20240415,092900,766826430,2685,2690,2690,2685,726
20240415,092800,764873635,2690,2685,2690,2685,401
20240415,092700,763795485,2685,2690,2690,2685,2219
20240415,092600,757837280,2690,2690,2690,2685,471
20240415,092500,756570610,2690,2685,2690,2685,2502
20240415,092400,749849285,2685,2685,2690,2685,3129
20240415,092300,741447865,2690,2690,2695,2690,1838
20240415,092200,736503595,2690,2695,2695,2690,282
20240415,092100,735744550,2690,2685,2695,2680,9179
20240415,092000,711133035,2690,2695,2695,2685,3908
20240415,091900,700629030,2695,2690,2695,2690,2165
20240415,091800,694804590,2690,2680,2690,2680,3066
20240415,091700,686576250,2685,2685,2685,2680,3859
20240415,091600,676230005,2685,2680,2690,2680,1919
20240415,091500,671072925,2685,2695,2695,2685,3571
20240415,091400,661483100,2690,2695,2695,2690,4226
20240415,091300,650111765,2695,2700,2700,2690,3185
20240415,091200,641529075,2700,2700,2700,2690,2589
20240415,091100,634549760,2700,2695,2700,2690,2639
20240415,091000,627433825,2690,2685,2690,2685,3051
20240415,090900,619233445,2680,2680,2685,2680,1540
20240415,090800,615105735,2680,2680,2680,2675,3438
20240415,090700,605891980,2680,2680,2685,2680,6018
20240415,090600,589751245,2680,2680,2685,2680,1789
20240415,090500,584956050,2670,2675,2675,2665,17420
20240415,090400,538447630,2675,2680,2685,2665,28887
20240415,090300,461290440,2680,2705,2715,2680,26070
20240415,090200,391127405,2705,2695,2720,2690,4589
20240415,090100,378721420,2690,2670,2690,2670,21587
20240415,090000,320879585,2670,2640,2695,2640,121482