stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,194600,1968985595,2645,2645,2645,2645,20464
20240416,194500,1968985595,2645,2645,2645,2645,0
20240416,194400,1968985595,2645,2645,2645,2645,0
20240416,194300,1968985595,2645,2645,2645,2645,0
20240416,194200,1968985595,2645,2645,2645,2645,0
20240416,194100,1968985595,2645,2645,2645,2645,0
20240416,194000,1968985595,2645,2645,2645,2645,0
20240416,193900,1968985595,2645,2645,2645,2645,0
20240416,193800,1968985595,2645,2645,2645,2645,0
20240416,193700,1968985595,2645,2645,2645,2645,0
20240416,193600,1968985595,2645,2645,2645,2645,0
20240416,193500,1968985595,2645,2645,2645,2645,0
20240416,193400,1968985595,2645,2645,2645,2645,0
20240416,193300,1968985595,2645,2645,2645,2645,0
20240416,193200,1968985595,2645,2645,2645,2645,0
20240416,193100,1968985595,2645,2645,2645,2645,0
20240416,193000,1968985595,2645,2645,2645,2645,0
20240416,192900,1968985595,2645,2645,2645,2645,0
20240416,192800,1968985595,2645,2645,2645,2645,0
20240416,192700,1968985595,2645,2645,2645,2645,0
20240416,192600,1968985595,2645,2645,2645,2645,0
20240416,192500,1968985595,2645,2645,2645,2645,0
20240416,192400,1968985595,2645,2645,2645,2645,0
20240416,192300,1968985595,2645,2645,2645,2645,0
20240416,192200,1968985595,2645,2645,2645,2645,0
20240416,192100,1968985595,2645,2645,2645,2645,0
20240416,192000,1968985595,2645,2645,2645,2645,0
20240416,191900,1968985595,2645,2645,2645,2645,0
20240416,191800,1968985595,2645,2645,2645,2645,0
20240416,191700,1968985595,2645,2645,2645,2645,0
20240416,191600,1968985595,2645,2645,2645,2645,20464
20240416,191500,1968985595,2645,2645,2645,2645,0
20240416,191400,1968985595,2645,2645,2645,2645,0
20240416,191300,1968985595,2645,2645,2645,2645,0
20240416,191200,1968985595,2645,2645,2645,2645,0
20240416,191100,1968985595,2645,2645,2645,2645,0
20240416,191000,1968985595,2645,2645,2645,2645,0
20240416,190900,1968985595,2645,2645,2645,2645,0
20240416,190800,1968985595,2645,2645,2645,2645,0
20240416,190700,1968985595,2645,2645,2645,2645,0
20240416,190600,1968985595,2645,2645,2645,2645,0
20240416,190500,1968985595,2645,2645,2645,2645,0
20240416,190400,1968985595,2645,2645,2645,2645,0
20240416,190300,1968985595,2645,2645,2645,2645,0
20240416,190200,1968985595,2645,2645,2645,2645,0
20240416,190100,1968985595,2645,2645,2645,2645,0
20240416,190000,1968985595,2645,2645,2645,2645,0
20240416,185900,1968985595,2645,2645,2645,2645,0
20240416,185800,1968985595,2645,2645,2645,2645,0
20240416,185700,1968985595,2645,2645,2645,2645,0
20240416,185600,1968985595,2645,2645,2645,2645,0
20240416,185500,1968985595,2645,2645,2645,2645,0
20240416,185400,1968985595,2645,2645,2645,2645,0
20240416,185300,1968985595,2645,2645,2645,2645,0
20240416,185200,1968985595,2645,2645,2645,2645,0
20240416,185100,1968985595,2645,2645,2645,2645,0
20240416,185000,1968985595,2645,2645,2645,2645,0
20240416,184900,1968985595,2645,2645,2645,2645,0
20240416,184800,1968985595,2645,2645,2645,2645,0
20240416,184700,1968985595,2645,2645,2645,2645,0
20240416,184600,1968985595,2645,2645,2645,2645,20464
20240416,184500,1968985595,2645,2645,2645,2645,0
20240416,184400,1968985595,2645,2645,2645,2645,0
20240416,184300,1968985595,2645,2645,2645,2645,0
20240416,184200,1968985595,2645,2645,2645,2645,0
20240416,184100,1968985595,2645,2645,2645,2645,0
20240416,184000,1968985595,2645,2645,2645,2645,0
20240416,183900,1968985595,2645,2645,2645,2645,0
20240416,183800,1968985595,2645,2645,2645,2645,0
20240416,183700,1968985595,2645,2645,2645,2645,0
20240416,183600,1968985595,2645,2645,2645,2645,0
20240416,183500,1968985595,2645,2645,2645,2645,0
20240416,183400,1968985595,2645,2645,2645,2645,0
20240416,183300,1968985595,2645,2645,2645,2645,0
20240416,183200,1968985595,2645,2645,2645,2645,0
20240416,183100,1968985595,2645,2645,2645,2645,0
20240416,183000,1968985595,2645,2645,2645,2645,0
20240416,182900,1968985595,2645,2645,2645,2645,0
20240416,182800,1968985595,2645,2645,2645,2645,0
20240416,182700,1968985595,2645,2645,2645,2645,0
20240416,182600,1968985595,2645,2645,2645,2645,0
20240416,182500,1968985595,2645,2645,2645,2645,0
20240416,182400,1968985595,2645,2645,2645,2645,0
20240416,182300,1968985595,2645,2645,2645,2645,0
20240416,182200,1968985595,2645,2645,2645,2645,0
20240416,182100,1968985595,2645,2645,2645,2645,0
20240416,182000,1968985595,2645,2645,2645,2645,0
20240416,181900,1968985595,2645,2645,2645,2645,0
20240416,181800,1968985595,2645,2645,2645,2645,0
20240416,181700,1968985595,2645,2645,2645,2645,0
20240416,181600,1968985595,2645,2645,2645,2645,20464
20240416,181500,1968985595,2645,2645,2645,2645,0
20240416,181400,1968985595,2645,2645,2645,2645,0
20240416,181300,1968985595,2645,2645,2645,2645,0
20240416,181200,1968985595,2645,2645,2645,2645,0
20240416,181100,1968985595,2645,2645,2645,2645,0
20240416,181000,1968985595,2645,2645,2645,2645,0
20240416,180900,1968985595,2645,2645,2645,2645,0
20240416,180800,1968985595,2645,2645,2645,2645,0
20240416,180700,1968985595,2645,2645,2645,2645,0
20240416,180600,1968985595,2645,2645,2645,2645,0
20240416,180500,1968985595,2645,2645,2645,2645,0
20240416,180400,1968985595,2645,2645,2645,2645,0
20240416,180300,1968985595,2645,2645,2645,2645,0
20240416,180200,1968985595,2645,2645,2645,2645,0
20240416,180100,1968985595,2645,2645,2645,2645,0
20240416,180000,1968985595,2645,2645,2645,2645,0
20240416,175900,1968985595,2645,2645,2645,2645,0
20240416,175800,1968985595,2645,2645,2645,2645,0
20240416,175700,1968985595,2645,2645,2645,2645,0
20240416,175600,1968985595,2645,2645,2645,2645,0
20240416,175500,1968985595,2645,2645,2645,2645,0
20240416,175400,1968985595,2645,2645,2645,2645,0
20240416,175300,1968985595,2645,2645,2645,2645,0
20240416,175200,1968985595,2645,2645,2645,2645,0
20240416,175100,1968985595,2645,2645,2645,2645,0
20240416,175000,1968985595,2645,2645,2645,2645,0
20240416,174900,1968985595,2645,2645,2645,2645,0
20240416,174800,1968985595,2645,2645,2645,2645,0
20240416,174700,1968985595,2645,2645,2645,2645,0
20240416,174600,1968985595,2645,2645,2645,2645,20464
20240416,174500,1968985595,2645,2645,2645,2645,0
20240416,174400,1968985595,2645,2645,2645,2645,0
20240416,174300,1968985595,2645,2645,2645,2645,0
20240416,174200,1968985595,2645,2645,2645,2645,0
20240416,174100,1968985595,2645,2645,2645,2645,0
20240416,174000,1968985595,2645,2645,2645,2645,0
20240416,173900,1968985595,2645,2645,2645,2645,0
20240416,173800,1968985595,2645,2645,2645,2645,0
20240416,173700,1968985595,2645,2645,2645,2645,0
20240416,173600,1968985595,2645,2645,2645,2645,0
20240416,173500,1968985595,2645,2645,2645,2645,0
20240416,173400,1968985595,2645,2645,2645,2645,0
20240416,173300,1968985595,2645,2645,2645,2645,0
20240416,173200,1968985595,2645,2645,2645,2645,0
20240416,173100,1968985595,2645,2645,2645,2645,0
20240416,173000,1968985595,2645,2645,2645,2645,0
20240416,172900,1968985595,2645,2645,2645,2645,0
20240416,172800,1968985595,2645,2645,2645,2645,0
20240416,172700,1968985595,2645,2645,2645,2645,0
20240416,172600,1968985595,2645,2645,2645,2645,0
20240416,172500,1968985595,2645,2645,2645,2645,0
20240416,172400,1968985595,2645,2645,2645,2645,0
20240416,172300,1968985595,2645,2645,2645,2645,0
20240416,172200,1968985595,2645,2645,2645,2645,0
20240416,172100,1968985595,2645,2645,2645,2645,0
20240416,172000,1968985595,2645,2645,2645,2645,0
20240416,171900,1968985595,2645,2645,2645,2645,0
20240416,171800,1968985595,2645,2645,2645,2645,0
20240416,171700,1968985595,2645,2645,2645,2645,0
20240416,171600,1968985595,2645,2645,2645,2645,20464
20240416,171500,1968985595,2645,2645,2645,2645,0
20240416,171400,1968985595,2645,2645,2645,2645,0
20240416,171300,1968985595,2645,2645,2645,2645,0
20240416,171200,1968985595,2645,2645,2645,2645,0
20240416,171100,1968985595,2645,2645,2645,2645,0
20240416,171000,1968985595,2645,2645,2645,2645,0
20240416,170900,1968985595,2645,2645,2645,2645,0
20240416,170800,1968985595,2645,2645,2645,2645,0
20240416,170700,1968985595,2645,2645,2645,2645,0
20240416,170600,1968985595,2645,2645,2645,2645,0
20240416,170500,1968985595,2645,2645,2645,2645,0
20240416,170400,1968985595,2645,2645,2645,2645,0
20240416,170300,1968985595,2645,2645,2645,2645,0
20240416,170200,1968985595,2645,2645,2645,2645,0
20240416,170100,1968985595,2645,2645,2645,2645,0
20240416,170000,1968985595,2645,2645,2645,2645,0
20240416,165900,1968985595,2645,2645,2645,2645,0
20240416,165800,1968985595,2645,2645,2645,2645,0
20240416,165700,1968985595,2645,2645,2645,2645,0
20240416,165600,1968985595,2645,2645,2645,2645,0
20240416,165500,1968985595,2645,2645,2645,2645,0
20240416,165400,1968985595,2645,2645,2645,2645,0
20240416,165300,1968985595,2645,2645,2645,2645,0
20240416,165200,1968985595,2645,2645,2645,2645,0
20240416,165100,1968985595,2645,2645,2645,2645,0
20240416,165000,1968985595,2645,2645,2645,2645,0
20240416,164900,1968985595,2645,2645,2645,2645,0
20240416,164800,1968985595,2645,2645,2645,2645,0
20240416,164700,1968985595,2645,2645,2645,2645,0
20240416,164600,1968985595,2645,2645,2645,2645,20464
20240416,164500,1968985595,2645,2645,2645,2645,0
20240416,164400,1968985595,2645,2645,2645,2645,0
20240416,164300,1968985595,2645,2645,2645,2645,0
20240416,164200,1968985595,2645,2645,2645,2645,0
20240416,164100,1968985595,2645,2645,2645,2645,0
20240416,164000,1968985595,2645,2645,2645,2645,0
20240416,163900,1968985595,2645,2645,2645,2645,0
20240416,163800,1968985595,2645,2645,2645,2645,0
20240416,163700,1968985595,2645,2645,2645,2645,0
20240416,163600,1968985595,2645,2645,2645,2645,0
20240416,163500,1968985595,2645,2645,2645,2645,0
20240416,163400,1968985595,2645,2645,2645,2645,0
20240416,163300,1968985595,2645,2645,2645,2645,0
20240416,163200,1968985595,2645,2645,2645,2645,0
20240416,163100,1968985595,2645,2645,2645,2645,0
20240416,163000,1968985595,2645,2645,2645,2645,0
20240416,162900,1968985595,2645,2645,2645,2645,0
20240416,162800,1968985595,2645,2645,2645,2645,0
20240416,162700,1968985595,2645,2645,2645,2645,0
20240416,162600,1968985595,2645,2645,2645,2645,0
20240416,162500,1968985595,2645,2645,2645,2645,0
20240416,162400,1968985595,2645,2645,2645,2645,0
20240416,162300,1968985595,2645,2645,2645,2645,0
20240416,162200,1968985595,2645,2645,2645,2645,0
20240416,162100,1968985595,2645,2645,2645,2645,0
20240416,162000,1968985595,2645,2645,2645,2645,0
20240416,161900,1968985595,2645,2645,2645,2645,0
20240416,161800,1968985595,2645,2645,2645,2645,0
20240416,161700,1968985595,2645,2645,2645,2645,0
20240416,161600,1968985595,2645,2645,2645,2645,20464
20240416,161500,1968985595,2645,2645,2645,2645,0
20240416,161400,1968985595,2645,2645,2645,2645,0
20240416,161300,1968985595,2645,2645,2645,2645,0
20240416,161200,1968985595,2645,2645,2645,2645,0
20240416,161100,1968985595,2645,2645,2645,2645,0
20240416,161000,1968985595,2645,2645,2645,2645,0
20240416,160900,1968985595,2645,2645,2645,2645,0
20240416,160800,1968985595,2645,2645,2645,2645,0
20240416,160700,1968985595,2645,2645,2645,2645,0
20240416,160600,1968985595,2645,2645,2645,2645,0
20240416,160500,1968985595,2645,2645,2645,2645,0
20240416,160400,1968985595,2645,2645,2645,2645,0
20240416,160300,1968985595,2645,2645,2645,2645,0
20240416,160200,1968985595,2645,2645,2645,2645,0
20240416,160100,1968985595,2645,2645,2645,2645,0
20240416,160000,1968985595,2645,2645,2645,2645,0
20240416,155900,1968985595,2645,2645,2645,2645,0
20240416,155800,1968985595,2645,2645,2645,2645,0
20240416,155700,1968985595,2645,2645,2645,2645,0
20240416,155600,1968985595,2645,2645,2645,2645,0
20240416,155500,1968985595,2645,2645,2645,2645,0
20240416,155400,1968985595,2645,2645,2645,2645,0
20240416,155300,1968985595,2645,2645,2645,2645,0
20240416,155200,1968985595,2645,2645,2645,2645,0
20240416,155100,1968985595,2645,2645,2645,2645,0
20240416,155000,1968985595,2645,2645,2645,2645,0
20240416,154900,1968985595,2645,2645,2645,2645,0
20240416,154800,1968985595,2645,2645,2645,2645,0
20240416,154700,1968985595,2645,2645,2645,2645,0
20240416,154600,1968985595,2645,2645,2645,2645,20464
20240416,154500,1968985595,2645,2645,2645,2645,0
20240416,154400,1968985595,2645,2645,2645,2645,0
20240416,154300,1968985595,2645,2645,2645,2645,0
20240416,154200,1968985595,2645,2645,2645,2645,0
20240416,154100,1968985595,2645,2645,2645,2645,0
20240416,154000,1968985595,2645,2645,2645,2645,0
20240416,153900,1968985595,2645,2645,2645,2645,0
20240416,153800,1968985595,2645,2645,2645,2645,0
20240416,153700,1968985595,2645,2645,2645,2645,0
20240416,153600,1968985595,2645,2645,2645,2645,0
20240416,153500,1968985595,2645,2645,2645,2645,0
20240416,153400,1968985595,2645,2645,2645,2645,0
20240416,153300,1968985595,2645,2645,2645,2645,0
20240416,153200,1968985595,2645,2645,2645,2645,0
20240416,153100,1968985595,2645,2645,2645,2645,0
20240416,153000,1968985595,2645,2645,2645,2645,20464
20240416,152900,1914858315,2645,2645,2645,2645,0
20240416,152800,1914858315,2645,2645,2645,2645,0
20240416,152700,1914858315,2645,2645,2645,2645,0
20240416,152600,1914858315,2645,2645,2645,2645,0
20240416,152500,1914858315,2645,2645,2645,2645,0
20240416,152400,1914858315,2645,2645,2645,2645,0
20240416,152300,1914858315,2645,2645,2645,2645,0
20240416,152200,1914858315,2645,2645,2645,2645,0
20240416,152100,1914858315,2645,2645,2645,2645,0
20240416,152000,1914858315,2645,2645,2645,2645,0
20240416,151900,1914858315,2645,2640,2645,2640,351
20240416,151800,1913930620,2645,2645,2645,2640,1340
20240416,151700,1910392600,2640,2640,2640,2635,3228
20240416,151600,1901870705,2640,2640,2640,2630,467
20240416,151500,1900639890,2635,2640,2640,2635,77
20240416,151400,1900436655,2635,2635,2640,2630,306
20240416,151300,1899630245,2630,2635,2635,2630,218
20240416,151200,1899055855,2640,2645,2645,2640,911
20240416,151100,1896650730,2645,2640,2645,2640,398
20240416,151000,1895599375,2635,2635,2640,2635,4199
20240416,150900,1884514190,2640,2640,2640,2640,306
20240416,150800,1883706350,2640,2640,2640,2640,20
20240416,150700,1883653550,2640,2630,2640,2630,4480
20240416,150600,1871836805,2630,2630,2635,2630,318
20240416,150500,1871000430,2630,2630,2635,2630,963
20240416,150400,1868466065,2630,2630,2630,2630,200
20240416,150300,1867940065,2630,2630,2635,2630,526
20240416,150200,1866556410,2635,2635,2635,2635,2652
20240416,150100,1859568390,2635,2635,2635,2635,4
20240416,150000,1859557850,2635,2635,2635,2630,3028
20240416,145900,1851579125,2635,2635,2635,2635,386
20240416,145800,1850562015,2630,2635,2635,2630,801
20240416,145700,1848455380,2635,2635,2635,2630,1086
20240416,145600,1845593825,2635,2635,2635,2635,505
20240416,145500,1844263150,2635,2635,2635,2635,1030
20240416,145400,1841549100,2635,2630,2635,2630,58
20240416,145300,1841396325,2630,2635,2635,2630,35
20240416,145200,1841304245,2635,2630,2635,2630,51
20240416,145100,1841170110,2635,2635,2635,2635,662
20240416,145000,1839425740,2630,2635,2635,2630,1254
20240416,144900,1836121505,2635,2630,2635,2630,21610
20240416,144800,1779283520,2630,2630,2630,2630,1006
20240416,144700,1776637740,2625,2630,2630,2625,5884
20240416,144600,1761163875,2630,2630,2630,2630,0
20240416,144500,1761163875,2630,2630,2630,2630,6
20240416,144400,1761148095,2630,2630,2630,2625,786
20240416,144300,1759080970,2625,2625,2625,2625,364
20240416,144200,1758125470,2630,2630,2630,2630,23
20240416,144100,1758064980,2625,2630,2630,2625,922
20240416,144000,1755644675,2630,2630,2630,2630,162
20240416,143900,1755218615,2630,2625,2630,2625,267
20240416,143800,1754517405,2625,2630,2630,2625,140
20240416,143700,1754149850,2630,2630,2630,2625,157
20240416,143600,1753737665,2625,2625,2630,2625,1187
20240416,143500,1750621730,2625,2630,2630,2625,111
20240416,143400,1750330300,2625,2625,2625,2625,11
20240416,143300,1750301425,2625,2625,2630,2625,321
20240416,143200,1749458770,2630,2630,2630,2625,4332
20240416,143100,1738086590,2625,2625,2625,2625,15
20240416,143000,1738047215,2630,2630,2630,2625,3291
20240416,142900,1729408285,2630,2630,2630,2630,303
20240416,142800,1728611395,2630,2625,2630,2625,886
20240416,142700,1726282270,2630,2630,2630,2630,122
20240416,142600,1725961410,2630,2630,2630,2630,22
20240416,142500,1725903550,2630,2625,2630,2625,773
20240416,142400,1723870615,2625,2630,2630,2625,1133
20240416,142300,1720896385,2630,2630,2630,2630,47
20240416,142200,1720772775,2630,2630,2630,2625,47
20240416,142100,1720649220,2630,2625,2630,2625,7
20240416,142000,1720630815,2630,2630,2630,2630,309
20240416,141900,1719818145,2625,2625,2625,2625,11
20240416,141800,1719789270,2625,2630,2630,2625,388
20240416,141700,1718769690,2630,2630,2630,2630,26
20240416,141600,1718701310,2625,2625,2625,2625,321
20240416,141500,1717858685,2625,2630,2630,2625,517
20240416,141400,1716499030,2625,2630,2630,2625,165
20240416,141300,1716065830,2630,2625,2630,2625,69
20240416,141200,1715884610,2625,2630,2630,2625,725
20240416,141100,1713978190,2625,2630,2630,2625,1504
20240416,141000,1710022920,2625,2630,2630,2625,31
20240416,140900,1709941440,2630,2625,2630,2625,1041
20240416,140800,1707203790,2630,2630,2630,2630,26
20240416,140700,1707135410,2625,2630,2630,2625,518
20240416,140600,1705773580,2630,2630,2630,2625,423
20240416,140500,1704661145,2630,2630,2630,2625,6279
20240416,140400,1688152875,2630,2630,2630,2630,122
20240416,140300,1687832015,2630,2625,2630,2625,33
20240416,140200,1687745285,2630,2630,2630,2630,1010
20240416,140100,1685088985,2630,2630,2630,2630,2701
20240416,140000,1677985355,2630,2630,2630,2630,436
20240416,135900,1676838675,2625,2630,2630,2625,27
20240416,135800,1676767720,2630,2630,2630,2630,698
20240416,135700,1674931980,2630,2630,2630,2630,5007
20240416,135600,1661763570,2625,2625,2630,2625,51
20240416,135500,1661629545,2630,2630,2630,2630,16
20240416,135400,1661587465,2625,2630,2630,2625,29
20240416,135300,1661511220,2630,2625,2630,2625,1201
20240416,135200,1658357145,2630,2625,2630,2625,648
20240416,135100,1656656115,2630,2625,2630,2625,45
20240416,135000,1656537940,2630,2630,2630,2625,145
20240416,134900,1656156645,2630,2630,2630,2630,10
20240416,134800,1656130345,2625,2630,2630,2625,8
20240416,134700,1656109315,2630,2625,2630,2625,31
20240416,134600,1656027840,2630,2625,2630,2625,18
20240416,134500,1655980560,2625,2625,2630,2620,67
20240416,134400,1655804705,2620,2620,2620,2620,0
20240416,134300,1655804705,2620,2630,2630,2620,157
20240416,134200,1655391905,2630,2625,2630,2625,2634
20240416,134100,1648474485,2630,2630,2630,2630,4
20240416,134000,1648463965,2630,2630,2630,2625,118
20240416,133900,1648153680,2630,2630,2630,2630,308
20240416,133800,1647343640,2630,2630,2630,2630,468
20240416,133700,1646112800,2630,2625,2630,2625,317
20240416,133600,1645280645,2625,2630,2630,2625,1208
20240416,133500,1642108120,2630,2630,2630,2630,22
20240416,133400,1642050260,2630,2630,2630,2625,38
20240416,133300,1641950470,2630,2625,2630,2625,1142
20240416,133200,1638948495,2625,2630,2630,2625,10505
20240416,133100,1611372860,2630,2625,2630,2625,29
20240416,133000,1611296645,2630,2630,2630,2630,6
20240416,132900,1611280865,2630,2630,2630,2630,20
20240416,132800,1611228265,2630,2625,2630,2625,27
20240416,132700,1611157310,2630,2630,2630,2630,206
20240416,132600,1610615530,2630,2630,2630,2630,56
20240416,132500,1610468250,2630,2630,2630,2630,106
20240416,132400,1610189470,2625,2630,2630,2625,2167
20240416,132300,1604490315,2630,2630,2630,2630,0
20240416,132200,1604490315,2630,2630,2630,2625,23
20240416,132100,1604429890,2625,2625,2625,2625,743
20240416,132000,1602479515,2630,2630,2630,2625,958
20240416,131900,1599961475,2630,2630,2630,2630,210
20240416,131800,1599409175,2630,2630,2630,2625,1401
20240416,131700,1595724600,2630,2630,2630,2630,282
20240416,131600,1594982940,2630,2630,2630,2630,650
20240416,131500,1593273440,2625,2625,2625,2625,76
20240416,131400,1593073940,2630,2630,2630,2630,648
20240416,131300,1591369700,2625,2630,2630,2625,117
20240416,131200,1591062225,2630,2625,2630,2625,677
20240416,131100,1589281770,2630,2630,2630,2630,167
20240416,131000,1588842560,2630,2630,2630,2630,107
20240416,130900,1588561150,2625,2630,2630,2625,1566
20240416,130800,1584449150,2630,2630,2635,2625,118
20240416,130700,1584139085,2635,2635,2635,2630,24495
20240416,130600,1519717025,2635,2635,2635,2635,235
20240416,130500,1519097800,2635,2635,2635,2630,329
20240416,130400,1518230950,2635,2635,2635,2635,300
20240416,130300,1517440450,2635,2635,2635,2635,234
20240416,130200,1516823860,2635,2635,2635,2630,1771
20240416,130100,1512157335,2635,2635,2635,2635,240
20240416,130000,1511524935,2630,2635,2635,2630,220
20240416,125900,1510946240,2630,2635,2635,2630,54
20240416,125800,1510804005,2635,2640,2640,2635,183
20240416,125700,1510321785,2635,2635,2640,2630,12181
20240416,125600,1478271705,2635,2635,2635,2635,2011
20240416,125500,1472972720,2635,2635,2635,2635,30
20240416,125400,1472893670,2640,2635,2640,2635,2505
20240416,125300,1466292970,2640,2635,2640,2635,74
20240416,125200,1466097665,2640,2640,2640,2640,0
20240416,125100,1466097665,2640,2640,2640,2640,1
20240416,125000,1466095025,2640,2640,2640,2640,6
20240416,124900,1466079185,2635,2640,2640,2635,602
20240416,124800,1464490260,2635,2635,2640,2635,1231
20240416,124700,1461241575,2635,2640,2640,2635,563
20240416,124600,1459757755,2640,2635,2640,2635,739
20240416,124500,1457807480,2640,2640,2640,2640,211
20240416,124400,1457250440,2640,2640,2640,2640,491
20240416,124300,1455954200,2640,2640,2640,2635,1178
20240416,124200,1452844335,2640,2640,2640,2640,443
20240416,124100,1451674815,2640,2640,2640,2640,77
20240416,124000,1451471535,2640,2640,2640,2635,79
20240416,123900,1451263030,2635,2635,2635,2635,821
20240416,123800,1449099695,2640,2640,2640,2640,8
20240416,123700,1449078575,2635,2635,2640,2635,71
20240416,123600,1448891390,2640,2640,2640,2640,2
20240416,123500,1448886110,2640,2640,2640,2640,656
20240416,123400,1447154270,2635,2630,2635,2630,859
20240416,123300,1444890950,2630,2635,2635,2630,1664
20240416,123200,1440506365,2635,2635,2635,2630,435
20240416,123100,1439360640,2635,2635,2635,2635,645
20240416,123000,1437661065,2635,2635,2635,2630,1181
20240416,122900,1434549950,2635,2635,2635,2630,868
20240416,122800,1432263135,2635,2635,2635,2635,5
20240416,122700,1432249960,2635,2630,2635,2630,532
20240416,122600,1430850740,2630,2630,2630,2630,1741
20240416,122500,1426271910,2630,2630,2630,2625,1262
20240416,122400,1422953600,2630,2630,2630,2620,145
20240416,122300,1422572360,2630,2625,2630,2620,99
20240416,122200,1422312335,2630,2625,2630,2625,964
20240416,122100,1419781255,2630,2620,2630,2620,52
20240416,122000,1419644605,2625,2625,2630,2625,334
20240416,121900,1418767825,2630,2625,2630,2625,10
20240416,121800,1418741545,2625,2630,2630,2625,10834
20240416,121700,1390301295,2625,2635,2635,2625,1236
20240416,121600,1387056645,2635,2630,2635,2625,1132
20240416,121500,1384085050,2635,2635,2635,2635,200
20240416,121400,1383558050,2635,2635,2635,2625,27
20240416,121300,1383487015,2635,2635,2635,2625,77
20240416,121200,1383284220,2625,2625,2635,2625,1329
20240416,121100,1379795525,2625,2625,2635,2620,96
20240416,121000,1379543435,2635,2630,2635,2630,695
20240416,120900,1377715555,2635,2635,2635,2625,2634
20240416,120800,1370800855,2635,2625,2635,2625,1057
20240416,120700,1368026070,2635,2640,2640,2635,360
20240416,120600,1367077190,2640,2640,2640,2625,4577
20240416,120500,1355062340,2630,2635,2640,2630,10442
20240416,120400,1327599620,2645,2645,2645,2630,17009
20240416,120300,1282865665,2635,2640,2640,2635,13808
20240416,120200,1246470620,2640,2640,2640,2640,211
20240416,120100,1245913580,2645,2640,2645,2640,110
20240416,120000,1245623155,2640,2645,2645,2640,567
20240416,115900,1244126225,2645,2645,2645,2645,10
20240416,115800,1244099775,2645,2645,2645,2640,125
20240416,115700,1243769210,2645,2640,2645,2640,307
20240416,115600,1242958720,2640,2640,2640,2640,498
20240416,115500,1241644000,2635,2640,2640,2635,1211
20240416,115400,1238447015,2645,2645,2645,2645,1
20240416,115300,1238444370,2645,2645,2645,2640,12
20240416,115200,1238412635,2645,2640,2645,2640,446
20240416,115100,1237233810,2640,2645,2645,2640,2729
20240416,115000,1230025605,2645,2645,2645,2645,420
20240416,114900,1228914705,2645,2640,2645,2640,118
20240416,114800,1228602650,2645,2640,2645,2640,4
20240416,114700,1228592075,2645,2645,2645,2645,18
20240416,114600,1228544465,2640,2640,2640,2640,13
20240416,114500,1228510145,2640,2645,2645,2640,1125
20240416,114400,1225534750,2645,2640,2645,2640,182
20240416,114300,1225054260,2645,2645,2645,2645,6
20240416,114200,1225038390,2640,2645,2645,2640,50
20240416,114100,1224906200,2645,2640,2645,2640,73
20240416,114000,1224713280,2640,2640,2640,2640,23
20240416,113900,1224652560,2640,2645,2645,2640,595
20240416,113800,1223081340,2645,2645,2645,2645,29
20240416,113700,1223004635,2645,2645,2645,2645,32
20240416,113600,1222919995,2640,2640,2640,2640,845
20240416,113500,1220689195,2640,2640,2640,2640,1013
20240416,113400,1218014875,2640,2640,2640,2640,1
20240416,113300,1218012235,2640,2640,2640,2635,222
20240416,113200,1217426260,2640,2640,2640,2640,275
20240416,113100,1216700260,2640,2640,2640,2640,20
20240416,113000,1216647460,2640,2640,2640,2640,2557
20240416,112900,1209896980,2640,2640,2640,2640,220
20240416,112800,1209316180,2645,2645,2645,2645,12
20240416,112700,1209284440,2645,2635,2645,2635,4009
20240416,112600,1198697720,2635,2640,2640,2635,7448
20240416,112500,1179068160,2635,2635,2640,2635,1638
20240416,112400,1174751980,2640,2635,2640,2635,563
20240416,112300,1173265765,2635,2635,2640,2635,197
20240416,112200,1172746605,2640,2640,2640,2640,214
20240416,112100,1172181645,2640,2640,2640,2640,6414
20240416,112000,1155248685,2640,2640,2640,2640,1311
20240416,111900,1151787645,2640,2640,2640,2640,200
20240416,111800,1151259645,2645,2640,2645,2640,38
20240416,111700,1151159140,2640,2640,2640,2640,11
20240416,111600,1151130100,2645,2640,2645,2640,746
20240416,111500,1149160575,2640,2640,2640,2640,4578
20240416,111400,1137074655,2640,2640,2645,2640,88
20240416,111300,1136842275,2645,2645,2645,2640,3680
20240416,111200,1127108925,2650,2650,2650,2650,20
20240416,111100,1127055925,2650,2650,2650,2645,116
20240416,111000,1126748580,2650,2650,2650,2650,1624
20240416,110900,1122444980,2650,2650,2650,2645,444
20240416,110800,1121268385,2645,2650,2650,2645,553
20240416,110700,1119805695,2645,2650,2650,2645,738
20240416,110600,1117850050,2650,2650,2650,2650,100
20240416,110500,1117585050,2650,2650,2650,2650,799
20240416,110400,1115467700,2650,2650,2650,2645,224
20240416,110300,1114874155,2650,2650,2650,2650,667
20240416,110200,1113106605,2650,2645,2650,2645,44
20240416,110100,1112990215,2645,2645,2645,2645,11
20240416,110000,1112961120,2645,2645,2645,2645,25
20240416,105900,1112894995,2645,2645,2650,2645,1862
20240416,105800,1107966995,2640,2645,2645,2640,1606
20240416,105700,1103724055,2640,2645,2645,2640,501
20240416,105600,1102401410,2645,2645,2645,2645,45
20240416,105500,1102282385,2640,2640,2640,2640,2111
20240416,105400,1096709345,2640,2640,2645,2640,1475
20240416,105300,1092815295,2640,2650,2650,2640,3888
20240416,105200,1082528245,2650,2650,2650,2650,13
20240416,105100,1082493795,2645,2645,2650,2645,932
20240416,105000,1080025550,2650,2650,2650,2645,114
20240416,104900,1079723900,2645,2645,2645,2645,60
20240416,104800,1079565200,2645,2645,2650,2645,171
20240416,104700,1079112855,2650,2650,2650,2650,24
20240416,104600,1079049255,2650,2655,2655,2645,6839
20240416,104500,1060935550,2650,2655,2655,2650,661
20240416,104400,1059180650,2655,2655,2655,2655,57
20240416,104300,1059029315,2655,2655,2655,2655,2
20240416,104200,1059024005,2655,2655,2655,2655,1136
20240416,104100,1056007925,2655,2655,2660,2655,990
20240416,104000,1053379420,2655,2655,2655,2655,3
20240416,103900,1053371455,2655,2650,2655,2650,61
20240416,103800,1053209555,2650,2655,2655,2650,936
20240416,103700,1050725975,2655,2655,2655,2655,16
20240416,103600,1050683495,2655,2650,2655,2650,638
20240416,103500,1048989660,2655,2655,2655,2655,621
20240416,103400,1047340905,2655,2650,2655,2650,612
20240416,103300,1045718950,2650,2645,2650,2645,645
20240416,103200,1044012900,2645,2650,2650,2645,63
20240416,103100,1043846005,2650,2650,2650,2650,1984
20240416,103000,1038588405,2650,2650,2650,2650,382
20240416,102900,1037576105,2650,2645,2650,2645,375
20240416,102800,1036584225,2650,2655,2655,2650,816
20240416,102700,1034421535,2650,2650,2655,2650,1457
20240416,102600,1030560150,2650,2660,2660,2650,520
20240416,102500,1029180855,2660,2655,2660,2655,2755
20240416,102400,1021866320,2650,2650,2650,2650,1348
20240416,102300,1018294120,2655,2650,2655,2650,689
20240416,102200,1016465235,2650,2650,2650,2650,0
20240416,102100,1016465235,2650,2650,2650,2650,785
20240416,102000,1014384985,2655,2650,2655,2650,725
20240416,101900,1012460165,2650,2650,2650,2650,690
20240416,101800,1010631665,2655,2655,2655,2655,408
20240416,101700,1009548425,2655,2655,2660,2655,1611
20240416,101600,1005271035,2650,2655,2655,2650,1430
20240416,101500,1001474595,2650,2650,2650,2650,756
20240416,101400,999471195,2640,2650,2650,2640,1589
20240416,101300,995260445,2640,2640,2640,2640,211
20240416,101200,994703405,2650,2640,2650,2640,57
20240416,101100,994552895,2635,2655,2655,2635,5060
20240416,101000,981189490,2655,2655,2655,2635,13944
20240416,100900,944420205,2655,2660,2660,2655,1359
20240416,100800,940811910,2660,2660,2660,2655,1134
20240416,100700,937798720,2660,2650,2660,2650,14686
20240416,100600,898769685,2650,2650,2650,2650,1147
20240416,100500,895730135,2650,2645,2650,2645,5216
20240416,100400,881931885,2645,2645,2645,2635,539
20240416,100300,880507340,2645,2640,2645,2640,5994
20240416,100200,864683160,2640,2640,2640,2640,55
20240416,100100,864537960,2620,2620,2640,2620,3459
20240416,100000,855448410,2620,2620,2625,2620,2884
20240416,095900,847891960,2625,2620,2625,2615,2450
20240416,095800,841472910,2620,2630,2635,2600,50318
20240416,095700,709966615,2635,2630,2635,2630,1412
20240416,095600,706249935,2630,2630,2630,2630,4683
20240416,095500,693933645,2630,2630,2630,2630,2463
20240416,095400,687455955,2630,2625,2635,2625,3311
20240416,095300,678756000,2625,2640,2640,2625,10768
20240416,095200,650448705,2655,2665,2665,2625,64301
20240416,095100,480779040,2665,2660,2675,2655,21277
20240416,095000,424164390,2660,2665,2665,2660,2404
20240416,094900,417767280,2665,2665,2665,2665,4746
20240416,094800,405119190,2665,2670,2670,2665,4099
20240416,094700,394180080,2670,2665,2670,2665,1610
20240416,094600,389883400,2670,2665,2670,2665,2153
20240416,094500,384137390,2670,2670,2670,2660,25279
20240416,094400,316789275,2670,2665,2670,2665,3148
20240416,094300,308386250,2670,2670,2675,2670,1649
20240416,094200,303983380,2670,2675,2675,2670,1633
20240416,094100,299622970,2675,2675,2675,2670,4619
20240416,094000,287290140,2675,2675,2675,2670,3693
20240416,093900,277421850,2675,2675,2675,2670,1470
20240416,093800,273495800,2675,2675,2675,2670,3177
20240416,093700,265013075,2675,2675,2680,2670,5651
20240416,093600,249899670,2680,2685,2685,2680,4223
20240416,093500,238581920,2680,2680,2685,2680,5060
20240416,093400,225020820,2680,2685,2685,2680,1317
20240416,093300,221489555,2685,2685,2685,2680,3314
20240416,093200,212595470,2685,2685,2685,2685,2196
20240416,093100,206699210,2685,2695,2695,2685,4203
20240416,093000,195396160,2695,2700,2700,2695,19
20240416,092900,195344875,2695,2690,2695,2690,449
20240416,092800,194134840,2690,2695,2695,2690,1047
20240416,092700,191313195,2695,2695,2695,2695,6
20240416,092600,191297025,2695,2695,2700,2695,902
20240416,092500,188866120,2690,2695,2695,2690,5
20240416,092400,188852665,2695,2690,2695,2690,191
20240416,092300,188338070,2690,2690,2690,2690,59
20240416,092200,188179360,2690,2695,2695,2690,1116
20240416,092100,185171745,2695,2700,2700,2695,391
20240416,092000,184117975,2700,2695,2700,2695,41
20240416,091900,184007450,2695,2695,2695,2690,5217
20240416,091800,169949645,2695,2690,2695,2690,57
20240416,091700,169796215,2690,2695,2695,2690,50
20240416,091600,169661475,2690,2685,2695,2685,792
20240416,091500,167531190,2685,2680,2690,2680,371
20240416,091400,166535095,2680,2685,2685,2680,412
20240416,091300,165430885,2690,2685,2690,2675,3769
20240416,091200,155320485,2690,2685,2690,2680,1379
20240416,091100,151621415,2690,2690,2690,2685,1320
20240416,091000,148070625,2690,2695,2695,2690,1147
20240416,090900,144985010,2695,2690,2695,2690,3417
20240416,090800,135791640,2690,2695,2695,2690,3823
20240416,090700,125488665,2695,2705,2710,2695,10742
20240416,090600,96467155,2710,2710,2710,2700,1252
20240416,090500,93079940,2710,2690,2710,2690,2003
20240416,090400,87651835,2710,2690,2710,2690,13983
20240416,090300,49986005,2685,2675,2685,2675,5606
20240416,090200,34965925,2680,2675,2680,2675,4959
20240416,090100,21700585,2670,2675,2675,2670,651
20240416,090000,19962300,2680,2680,2680,2670,7452