stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,201600,880360690,4800,4800,4800,4800,5896
20240415,201500,880360690,4800,4800,4800,4800,0
20240415,201400,880360690,4800,4800,4800,4800,0
20240415,201300,880360690,4800,4800,4800,4800,0
20240415,201200,880360690,4800,4800,4800,4800,0
20240415,201100,880360690,4800,4800,4800,4800,0
20240415,201000,880360690,4800,4800,4800,4800,0
20240415,200900,880360690,4800,4800,4800,4800,0
20240415,200800,880360690,4800,4800,4800,4800,0
20240415,200700,880360690,4800,4800,4800,4800,0
20240415,200600,880360690,4800,4800,4800,4800,0
20240415,200500,880360690,4800,4800,4800,4800,0
20240415,200400,880360690,4800,4800,4800,4800,0
20240415,200300,880360690,4800,4800,4800,4800,0
20240415,200200,880360690,4800,4800,4800,4800,0
20240415,200100,880360690,4800,4800,4800,4800,0
20240415,200000,880360690,4800,4800,4800,4800,0
20240415,195900,880360690,4800,4800,4800,4800,0
20240415,195800,880360690,4800,4800,4800,4800,0
20240415,195700,880360690,4800,4800,4800,4800,0
20240415,195600,880360690,4800,4800,4800,4800,0
20240415,195500,880360690,4800,4800,4800,4800,0
20240415,195400,880360690,4800,4800,4800,4800,0
20240415,195300,880360690,4800,4800,4800,4800,0
20240415,195200,880360690,4800,4800,4800,4800,0
20240415,195100,880360690,4800,4800,4800,4800,0
20240415,195000,880360690,4800,4800,4800,4800,0
20240415,194900,880360690,4800,4800,4800,4800,0
20240415,194800,880360690,4800,4800,4800,4800,0
20240415,194700,880360690,4800,4800,4800,4800,0
20240415,194600,880360690,4800,4800,4800,4800,5896
20240415,194500,880360690,4800,4800,4800,4800,0
20240415,194400,880360690,4800,4800,4800,4800,0
20240415,194300,880360690,4800,4800,4800,4800,0
20240415,194200,880360690,4800,4800,4800,4800,0
20240415,194100,880360690,4800,4800,4800,4800,0
20240415,194000,880360690,4800,4800,4800,4800,0
20240415,193900,880360690,4800,4800,4800,4800,0
20240415,193800,880360690,4800,4800,4800,4800,0
20240415,193700,880360690,4800,4800,4800,4800,0
20240415,193600,880360690,4800,4800,4800,4800,0
20240415,193500,880360690,4800,4800,4800,4800,0
20240415,193400,880360690,4800,4800,4800,4800,0
20240415,193300,880360690,4800,4800,4800,4800,0
20240415,193200,880360690,4800,4800,4800,4800,0
20240415,193100,880360690,4800,4800,4800,4800,0
20240415,193000,880360690,4800,4800,4800,4800,0
20240415,192900,880360690,4800,4800,4800,4800,0
20240415,192800,880360690,4800,4800,4800,4800,0
20240415,192700,880360690,4800,4800,4800,4800,0
20240415,192600,880360690,4800,4800,4800,4800,0
20240415,192500,880360690,4800,4800,4800,4800,0
20240415,192400,880360690,4800,4800,4800,4800,0
20240415,192300,880360690,4800,4800,4800,4800,0
20240415,192200,880360690,4800,4800,4800,4800,0
20240415,192100,880360690,4800,4800,4800,4800,0
20240415,192000,880360690,4800,4800,4800,4800,0
20240415,191900,880360690,4800,4800,4800,4800,0
20240415,191800,880360690,4800,4800,4800,4800,0
20240415,191700,880360690,4800,4800,4800,4800,0
20240415,191600,880360690,4800,4800,4800,4800,5896
20240415,191500,880360690,4800,4800,4800,4800,0
20240415,191400,880360690,4800,4800,4800,4800,0
20240415,191300,880360690,4800,4800,4800,4800,0
20240415,191200,880360690,4800,4800,4800,4800,0
20240415,191100,880360690,4800,4800,4800,4800,0
20240415,191000,880360690,4800,4800,4800,4800,0
20240415,190900,880360690,4800,4800,4800,4800,0
20240415,190800,880360690,4800,4800,4800,4800,0
20240415,190700,880360690,4800,4800,4800,4800,0
20240415,190600,880360690,4800,4800,4800,4800,0
20240415,190500,880360690,4800,4800,4800,4800,0
20240415,190400,880360690,4800,4800,4800,4800,0
20240415,190300,880360690,4800,4800,4800,4800,0
20240415,190200,880360690,4800,4800,4800,4800,0
20240415,190100,880360690,4800,4800,4800,4800,0
20240415,190000,880360690,4800,4800,4800,4800,0
20240415,185900,880360690,4800,4800,4800,4800,0
20240415,185800,880360690,4800,4800,4800,4800,0
20240415,185700,880360690,4800,4800,4800,4800,0
20240415,185600,880360690,4800,4800,4800,4800,0
20240415,185500,880360690,4800,4800,4800,4800,0
20240415,185400,880360690,4800,4800,4800,4800,0
20240415,185300,880360690,4800,4800,4800,4800,0
20240415,185200,880360690,4800,4800,4800,4800,0
20240415,185100,880360690,4800,4800,4800,4800,0
20240415,185000,880360690,4800,4800,4800,4800,0
20240415,184900,880360690,4800,4800,4800,4800,0
20240415,184800,880360690,4800,4800,4800,4800,0
20240415,184700,880360690,4800,4800,4800,4800,0
20240415,184600,880360690,4800,4800,4800,4800,5896
20240415,184500,880360690,4800,4800,4800,4800,0
20240415,184400,880360690,4800,4800,4800,4800,0
20240415,184300,880360690,4800,4800,4800,4800,0
20240415,184200,880360690,4800,4800,4800,4800,0
20240415,184100,880360690,4800,4800,4800,4800,0
20240415,184000,880360690,4800,4800,4800,4800,0
20240415,183900,880360690,4800,4800,4800,4800,0
20240415,183800,880360690,4800,4800,4800,4800,0
20240415,183700,880360690,4800,4800,4800,4800,0
20240415,183600,880360690,4800,4800,4800,4800,0
20240415,183500,880360690,4800,4800,4800,4800,0
20240415,183400,880360690,4800,4800,4800,4800,0
20240415,183300,880360690,4800,4800,4800,4800,0
20240415,183200,880360690,4800,4800,4800,4800,0
20240415,183100,880360690,4800,4800,4800,4800,0
20240415,183000,880360690,4800,4800,4800,4800,0
20240415,182900,880360690,4800,4800,4800,4800,0
20240415,182800,880360690,4800,4800,4800,4800,0
20240415,182700,880360690,4800,4800,4800,4800,0
20240415,182600,880360690,4800,4800,4800,4800,0
20240415,182500,880360690,4800,4800,4800,4800,0
20240415,182400,880360690,4800,4800,4800,4800,0
20240415,182300,880360690,4800,4800,4800,4800,0
20240415,182200,880360690,4800,4800,4800,4800,0
20240415,182100,880360690,4800,4800,4800,4800,0
20240415,182000,880360690,4800,4800,4800,4800,0
20240415,181900,880360690,4800,4800,4800,4800,0
20240415,181800,880360690,4800,4800,4800,4800,0
20240415,181700,880360690,4800,4800,4800,4800,0
20240415,181600,880360690,4800,4800,4800,4800,5896
20240415,181500,880360690,4800,4800,4800,4800,0
20240415,181400,880360690,4800,4800,4800,4800,0
20240415,181300,880360690,4800,4800,4800,4800,0
20240415,181200,880360690,4800,4800,4800,4800,0
20240415,181100,880360690,4800,4800,4800,4800,0
20240415,181000,880360690,4800,4800,4800,4800,0
20240415,180900,880360690,4800,4800,4800,4800,0
20240415,180800,880360690,4800,4800,4800,4800,0
20240415,180700,880360690,4800,4800,4800,4800,0
20240415,180600,880360690,4800,4800,4800,4800,0
20240415,180500,880360690,4800,4800,4800,4800,0
20240415,180400,880360690,4800,4800,4800,4800,0
20240415,180300,880360690,4800,4800,4800,4800,0
20240415,180200,880360690,4800,4800,4800,4800,0
20240415,180100,880360690,4800,4800,4800,4800,0
20240415,180000,880360690,4800,4800,4800,4800,0
20240415,175900,880360690,4800,4800,4800,4800,0
20240415,175800,880360690,4800,4800,4800,4800,0
20240415,175700,880360690,4800,4800,4800,4800,0
20240415,175600,880360690,4800,4800,4800,4800,0
20240415,175500,880360690,4800,4800,4800,4800,0
20240415,175400,880360690,4800,4800,4800,4800,0
20240415,175300,880360690,4800,4800,4800,4800,0
20240415,175200,880360690,4800,4800,4800,4800,0
20240415,175100,880360690,4800,4800,4800,4800,0
20240415,175000,880360690,4800,4800,4800,4800,0
20240415,174900,880360690,4800,4800,4800,4800,0
20240415,174800,880360690,4800,4800,4800,4800,0
20240415,174700,880360690,4800,4800,4800,4800,0
20240415,174600,880360690,4800,4800,4800,4800,5896
20240415,174500,880360690,4800,4800,4800,4800,0
20240415,174400,880360690,4800,4800,4800,4800,0
20240415,174300,880360690,4800,4800,4800,4800,0
20240415,174200,880360690,4800,4800,4800,4800,0
20240415,174100,880360690,4800,4800,4800,4800,0
20240415,174000,880360690,4800,4800,4800,4800,0
20240415,173900,880360690,4800,4800,4800,4800,0
20240415,173800,880360690,4800,4800,4800,4800,0
20240415,173700,880360690,4800,4800,4800,4800,0
20240415,173600,880360690,4800,4800,4800,4800,0
20240415,173500,880360690,4800,4800,4800,4800,0
20240415,173400,880360690,4800,4800,4800,4800,0
20240415,173300,880360690,4800,4800,4800,4800,0
20240415,173200,880360690,4800,4800,4800,4800,0
20240415,173100,880360690,4800,4800,4800,4800,0
20240415,173000,880360690,4800,4800,4800,4800,0
20240415,172900,880360690,4800,4800,4800,4800,0
20240415,172800,880360690,4800,4800,4800,4800,0
20240415,172700,880360690,4800,4800,4800,4800,0
20240415,172600,880360690,4800,4800,4800,4800,0
20240415,172500,880360690,4800,4800,4800,4800,0
20240415,172400,880360690,4800,4800,4800,4800,0
20240415,172300,880360690,4800,4800,4800,4800,0
20240415,172200,880360690,4800,4800,4800,4800,0
20240415,172100,880360690,4800,4800,4800,4800,0
20240415,172000,880360690,4800,4800,4800,4800,0
20240415,171900,880360690,4800,4800,4800,4800,0
20240415,171800,880360690,4800,4800,4800,4800,0
20240415,171700,880360690,4800,4800,4800,4800,0
20240415,171600,880360690,4800,4800,4800,4800,5896
20240415,171500,880360690,4800,4800,4800,4800,0
20240415,171400,880360690,4800,4800,4800,4800,0
20240415,171300,880360690,4800,4800,4800,4800,0
20240415,171200,880360690,4800,4800,4800,4800,0
20240415,171100,880360690,4800,4800,4800,4800,0
20240415,171000,880360690,4800,4800,4800,4800,0
20240415,170900,880360690,4800,4800,4800,4800,0
20240415,170800,880360690,4800,4800,4800,4800,0
20240415,170700,880360690,4800,4800,4800,4800,0
20240415,170600,880360690,4800,4800,4800,4800,0
20240415,170500,880360690,4800,4800,4800,4800,0
20240415,170400,880360690,4800,4800,4800,4800,0
20240415,170300,880360690,4800,4800,4800,4800,0
20240415,170200,880360690,4800,4800,4800,4800,0
20240415,170100,880360690,4800,4800,4800,4800,0
20240415,170000,880360690,4800,4800,4800,4800,0
20240415,165900,880360690,4800,4800,4800,4800,0
20240415,165800,880360690,4800,4800,4800,4800,0
20240415,165700,880360690,4800,4800,4800,4800,0
20240415,165600,880360690,4800,4800,4800,4800,0
20240415,165500,880360690,4800,4800,4800,4800,0
20240415,165400,880360690,4800,4800,4800,4800,0
20240415,165300,880360690,4800,4800,4800,4800,0
20240415,165200,880360690,4800,4800,4800,4800,0
20240415,165100,880360690,4800,4800,4800,4800,0
20240415,165000,880360690,4800,4800,4800,4800,0
20240415,164900,880360690,4800,4800,4800,4800,0
20240415,164800,880360690,4800,4800,4800,4800,0
20240415,164700,880360690,4800,4800,4800,4800,0
20240415,164600,880360690,4800,4800,4800,4800,5896
20240415,164500,880360690,4800,4800,4800,4800,0
20240415,164400,880360690,4800,4800,4800,4800,0
20240415,164300,880360690,4800,4800,4800,4800,0
20240415,164200,880360690,4800,4800,4800,4800,0
20240415,164100,880360690,4800,4800,4800,4800,0
20240415,164000,880360690,4800,4800,4800,4800,0
20240415,163900,880360690,4800,4800,4800,4800,0
20240415,163800,880360690,4800,4800,4800,4800,0
20240415,163700,880360690,4800,4800,4800,4800,0
20240415,163600,880360690,4800,4800,4800,4800,0
20240415,163500,880360690,4800,4800,4800,4800,0
20240415,163400,880360690,4800,4800,4800,4800,0
20240415,163300,880360690,4800,4800,4800,4800,0
20240415,163200,880360690,4800,4800,4800,4800,0
20240415,163100,880360690,4800,4800,4800,4800,0
20240415,163000,880360690,4800,4800,4800,4800,0
20240415,162900,880360690,4800,4800,4800,4800,0
20240415,162800,880360690,4800,4800,4800,4800,0
20240415,162700,880360690,4800,4800,4800,4800,0
20240415,162600,880360690,4800,4800,4800,4800,0
20240415,162500,880360690,4800,4800,4800,4800,0
20240415,162400,880360690,4800,4800,4800,4800,0
20240415,162300,880360690,4800,4800,4800,4800,0
20240415,162200,880360690,4800,4800,4800,4800,0
20240415,162100,880360690,4800,4800,4800,4800,0
20240415,162000,880360690,4800,4800,4800,4800,0
20240415,161900,880360690,4800,4800,4800,4800,0
20240415,161800,880360690,4800,4800,4800,4800,0
20240415,161700,880360690,4800,4800,4800,4800,0
20240415,161600,880360690,4800,4800,4800,4800,5896
20240415,161500,880360690,4800,4800,4800,4800,0
20240415,161400,880360690,4800,4800,4800,4800,0
20240415,161300,880360690,4800,4800,4800,4800,0
20240415,161200,880360690,4800,4800,4800,4800,0
20240415,161100,880360690,4800,4800,4800,4800,0
20240415,161000,880360690,4800,4800,4800,4800,0
20240415,160900,880360690,4800,4800,4800,4800,0
20240415,160800,880360690,4800,4800,4800,4800,0
20240415,160700,880360690,4800,4800,4800,4800,0
20240415,160600,880360690,4800,4800,4800,4800,0
20240415,160500,880360690,4800,4800,4800,4800,0
20240415,160400,880360690,4800,4800,4800,4800,0
20240415,160300,880360690,4800,4800,4800,4800,0
20240415,160200,880360690,4800,4800,4800,4800,0
20240415,160100,880360690,4800,4800,4800,4800,0
20240415,160000,880360690,4800,4800,4800,4800,0
20240415,155900,880360690,4800,4800,4800,4800,0
20240415,155800,880360690,4800,4800,4800,4800,0
20240415,155700,880360690,4800,4800,4800,4800,0
20240415,155600,880360690,4800,4800,4800,4800,0
20240415,155500,880360690,4800,4800,4800,4800,0
20240415,155400,880360690,4800,4800,4800,4800,0
20240415,155300,880360690,4800,4800,4800,4800,0
20240415,155200,880360690,4800,4800,4800,4800,0
20240415,155100,880360690,4800,4800,4800,4800,0
20240415,155000,880360690,4800,4800,4800,4800,0
20240415,154900,880360690,4800,4800,4800,4800,0
20240415,154800,880360690,4800,4800,4800,4800,0
20240415,154700,880360690,4800,4800,4800,4800,0
20240415,154600,880360690,4800,4800,4800,4800,5896
20240415,154500,880360690,4800,4800,4800,4800,0
20240415,154400,880360690,4800,4800,4800,4800,0
20240415,154300,880360690,4800,4800,4800,4800,0
20240415,154200,880360690,4800,4800,4800,4800,0
20240415,154100,880360690,4800,4800,4800,4800,0
20240415,154000,880360690,4800,4800,4800,4800,0
20240415,153900,880360690,4800,4800,4800,4800,0
20240415,153800,880360690,4800,4800,4800,4800,0
20240415,153700,880360690,4800,4800,4800,4800,0
20240415,153600,880360690,4800,4800,4800,4800,0
20240415,153500,880360690,4800,4800,4800,4800,0
20240415,153400,880360690,4800,4800,4800,4800,0
20240415,153300,880360690,4800,4800,4800,4800,0
20240415,153200,880360690,4800,4800,4800,4800,0
20240415,153100,880360690,4800,4800,4800,4800,0
20240415,153000,880360690,4800,4800,4800,4800,5896
20240415,152900,852059890,4820,4820,4820,4820,0
20240415,152800,852059890,4820,4820,4820,4820,0
20240415,152700,852059890,4820,4820,4820,4820,0
20240415,152600,852059890,4820,4820,4820,4820,0
20240415,152500,852059890,4820,4820,4820,4820,0
20240415,152400,852059890,4820,4820,4820,4820,0
20240415,152300,852059890,4820,4820,4820,4820,0
20240415,152200,852059890,4820,4820,4820,4820,0
20240415,152100,852059890,4820,4820,4820,4820,0
20240415,152000,852059890,4820,4820,4820,4820,0
20240415,151900,852059890,4820,4820,4820,4820,5
20240415,151800,852035790,4820,4805,4820,4805,919
20240415,151700,847610800,4800,4800,4800,4800,206
20240415,151600,846622000,4800,4805,4805,4800,460
20240415,151500,844412830,4815,4815,4815,4810,29
20240415,151400,844273200,4815,4815,4815,4815,2
20240415,151300,844263570,4815,4815,4820,4815,62
20240415,151200,843964790,4815,4805,4815,4805,906
20240415,151100,839611450,4805,4805,4805,4805,391
20240415,151000,837732695,4820,4820,4820,4820,5
20240415,150900,837708595,4815,4815,4815,4815,3000
20240415,150800,823263595,4815,4815,4815,4815,8
20240415,150700,823225075,4820,4820,4820,4820,0
20240415,150600,823225075,4820,4810,4820,4810,224
20240415,150500,822147625,4820,4820,4820,4820,3
20240415,150400,822133165,4820,4820,4820,4820,8
20240415,150300,822094605,4820,4820,4820,4820,0
20240415,150200,822094605,4820,4820,4820,4820,100
20240415,150100,821612605,4820,4815,4820,4815,235
20240415,150000,820480005,4815,4815,4815,4815,45
20240415,145900,820263330,4815,4815,4815,4815,31
20240415,145800,820114065,4815,4815,4815,4815,0
20240415,145700,820114065,4815,4815,4815,4815,30
20240415,145600,819969615,4810,4810,4810,4810,2
20240415,145500,819959995,4805,4805,4805,4805,0
20240415,145400,819959995,4805,4805,4805,4805,45
20240415,145300,819743770,4810,4810,4810,4810,1
20240415,145200,819738960,4805,4805,4805,4805,0
20240415,145100,819738960,4805,4805,4805,4805,0
20240415,145000,819738960,4805,4800,4805,4800,521
20240415,144900,817236885,4805,4805,4805,4805,40
20240415,144800,817044685,4805,4800,4805,4800,63
20240415,144700,816742270,4805,4805,4805,4805,0
20240415,144600,816742270,4805,4805,4805,4805,28
20240415,144500,816607730,4805,4805,4805,4805,33
20240415,144400,816449165,4805,4805,4805,4805,0
20240415,144300,816449165,4805,4805,4805,4805,0
20240415,144200,816449165,4805,4805,4805,4805,0
20240415,144100,816449165,4805,4800,4805,4800,134
20240415,144000,815805810,4800,4800,4800,4800,100
20240415,143900,815325810,4805,4805,4805,4805,201
20240415,143800,814360005,4805,4805,4805,4800,496
20240415,143700,811978840,4805,4810,4810,4805,876
20240415,143600,807765970,4815,4825,4825,4815,1233
20240415,143500,801829005,4820,4820,4820,4820,516
20240415,143400,799341885,4820,4820,4820,4815,16
20240415,143300,799264785,4820,4820,4820,4820,0
20240415,143200,799264785,4820,4820,4820,4820,98
20240415,143100,798792425,4820,4820,4820,4820,4
20240415,143000,798773145,4820,4820,4820,4820,1208
20240415,142900,792950585,4820,4820,4820,4820,62
20240415,142800,792651745,4830,4830,4830,4830,0
20240415,142700,792651745,4830,4830,4830,4830,209
20240415,142600,791642275,4835,4835,4835,4835,0
20240415,142500,791642275,4835,4830,4835,4830,13
20240415,142400,791579425,4835,4835,4835,4835,1
20240415,142300,791574590,4835,4825,4835,4815,842
20240415,142200,787517220,4820,4820,4820,4820,0
20240415,142100,787517220,4820,4820,4820,4820,18
20240415,142000,787430460,4835,4835,4835,4830,41
20240415,141900,787232230,4820,4820,4820,4820,50
20240415,141800,786991230,4820,4820,4820,4820,48
20240415,141700,786759870,4835,4835,4835,4835,28
20240415,141600,786624490,4840,4840,4840,4840,0
20240415,141500,786624490,4840,4840,4840,4840,0
20240415,141400,786624490,4840,4840,4840,4840,0
20240415,141300,786624490,4840,4840,4840,4840,1
20240415,141200,786619650,4830,4830,4830,4830,1
20240415,141100,786614820,4825,4835,4835,4825,2
20240415,141000,786605160,4820,4830,4830,4820,940
20240415,140900,782072680,4835,4835,4835,4835,144
20240415,140800,781376440,4840,4840,4840,4840,35
20240415,140700,781207040,4840,4840,4840,4840,5
20240415,140600,781182840,4830,4830,4830,4830,0
20240415,140500,781182840,4830,4830,4830,4830,0
20240415,140400,781182840,4830,4830,4830,4830,0
20240415,140300,781182840,4830,4840,4840,4830,333
20240415,140200,779574195,4840,4840,4840,4840,0
20240415,140100,779574195,4840,4840,4840,4840,70
20240415,140000,779235395,4830,4830,4830,4830,50
20240415,135900,778993895,4820,4820,4820,4820,0
20240415,135800,778993895,4820,4820,4820,4820,0
20240415,135700,778993895,4820,4820,4820,4820,334
20240415,135600,777384015,4820,4820,4820,4820,202
20240415,135500,776410375,4840,4840,4840,4840,0
20240415,135400,776410375,4840,4840,4840,4840,0
20240415,135300,776410375,4840,4840,4840,4840,2
20240415,135200,776400695,4840,4840,4840,4840,0
20240415,135100,776400695,4840,4825,4840,4825,90
20240415,135000,775966345,4825,4825,4825,4825,167
20240415,134900,775160570,4825,4825,4825,4825,581
20240415,134800,772357245,4825,4825,4825,4825,0
20240415,134700,772357245,4825,4825,4825,4825,0
20240415,134600,772357245,4825,4825,4825,4825,331
20240415,134500,770760170,4825,4825,4825,4825,791
20240415,134400,766943595,4830,4830,4830,4830,78
20240415,134300,766566855,4830,4830,4830,4820,16
20240415,134200,766489675,4820,4835,4835,4820,222
20240415,134100,765418885,4835,4820,4835,4820,1024
20240415,134000,760471060,4820,4790,4820,4790,17393
20240415,133900,677052120,4780,4780,4780,4780,0
20240415,133800,677052120,4780,4785,4785,4780,600
20240415,133700,674181620,4775,4775,4775,4775,0
20240415,133600,674181620,4775,4775,4775,4775,755
20240415,133500,670576495,4770,4770,4770,4770,363
20240415,133400,668844985,4775,4775,4775,4775,0
20240415,133300,668844985,4775,4775,4775,4775,20
20240415,133200,668749485,4775,4775,4775,4775,0
20240415,133100,668749485,4775,4775,4775,4775,0
20240415,133000,668749485,4775,4775,4775,4775,0
20240415,132900,668749485,4775,4775,4775,4775,30
20240415,132800,668606235,4770,4770,4770,4770,240
20240415,132700,667461435,4775,4775,4775,4775,8
20240415,132600,667423235,4770,4770,4770,4770,1550
20240415,132500,660029735,4775,4775,4775,4775,170
20240415,132400,659217985,4775,4775,4775,4775,0
20240415,132300,659217985,4775,4775,4775,4775,200
20240415,132200,658262985,4775,4775,4775,4775,0
20240415,132100,658262985,4775,4770,4775,4770,2218
20240415,132000,647682970,4770,4770,4770,4770,10
20240415,131900,647635270,4760,4760,4760,4760,0
20240415,131800,647635270,4760,4760,4760,4760,0
20240415,131700,647635270,4760,4765,4765,4760,1532
20240415,131600,640341725,4765,4765,4765,4765,0
20240415,131500,640341725,4765,4765,4765,4765,4
20240415,131400,640322665,4765,4765,4765,4765,0
20240415,131300,640322665,4765,4765,4765,4765,0
20240415,131200,640322665,4765,4765,4765,4765,100
20240415,131100,639846165,4770,4770,4770,4770,0
20240415,131000,639846165,4770,4770,4770,4770,3
20240415,130900,639831855,4770,4770,4770,4770,500
20240415,130800,637446855,4770,4770,4770,4770,0
20240415,130700,637446855,4770,4770,4770,4770,0
20240415,130600,637446855,4770,4770,4770,4770,0
20240415,130500,637446855,4770,4770,4770,4770,200
20240415,130400,636492855,4770,4765,4770,4765,81
20240415,130300,636106885,4775,4775,4775,4775,0
20240415,130200,636106885,4775,4775,4775,4775,10
20240415,130100,636059135,4775,4775,4775,4775,50
20240415,130000,635820385,4775,4775,4775,4775,0
20240415,125900,635820385,4775,4775,4775,4775,7
20240415,125800,635786960,4765,4770,4770,4765,996
20240415,125700,631040040,4770,4770,4770,4770,0
20240415,125600,631040040,4770,4770,4770,4770,0
20240415,125500,631040040,4770,4770,4770,4770,233
20240415,125400,629928630,4770,4775,4775,4770,126
20240415,125300,629327350,4775,4775,4775,4775,0
20240415,125200,629327350,4775,4770,4775,4770,69
20240415,125100,628997925,4780,4780,4780,4780,172
20240415,125000,628175765,4780,4780,4780,4780,0
20240415,124900,628175765,4780,4780,4780,4780,100
20240415,124800,627697765,4785,4785,4785,4785,20
20240415,124700,627602065,4785,4785,4785,4785,0
20240415,124600,627602065,4785,4785,4785,4785,0
20240415,124500,627602065,4785,4785,4785,4785,0
20240415,124400,627602065,4785,4785,4785,4785,50
20240415,124300,627362815,4790,4790,4790,4790,0
20240415,124200,627362815,4790,4790,4790,4790,8
20240415,124100,627324495,4790,4790,4790,4790,64
20240415,124000,627017935,4790,4790,4790,4790,0
20240415,123900,627017935,4790,4790,4790,4790,0
20240415,123800,627017935,4790,4795,4795,4790,151
20240415,123700,626294640,4790,4790,4790,4790,1000
20240415,123600,621504640,4795,4795,4795,4795,0
20240415,123500,621504640,4795,4795,4795,4795,45
20240415,123400,621288865,4795,4795,4795,4795,384
20240415,123300,619447585,4795,4790,4795,4790,336
20240415,123200,617837085,4795,4795,4795,4795,103
20240415,123100,617343200,4795,4795,4795,4795,518
20240415,123000,614859390,4790,4780,4790,4780,1010
20240415,122900,610024195,4780,4780,4780,4780,0
20240415,122800,610024195,4780,4780,4780,4780,0
20240415,122700,610024195,4780,4780,4780,4780,146
20240415,122600,609326315,4780,4780,4780,4780,5
20240415,122500,609302415,4780,4780,4780,4780,0
20240415,122400,609302415,4780,4780,4780,4780,0
20240415,122300,609302415,4780,4760,4780,4760,11563
20240415,122200,554191845,4760,4755,4760,4755,1461
20240415,122100,547237850,4755,4755,4755,4755,11
20240415,122000,547185545,4755,4755,4755,4755,46
20240415,121900,546966815,4755,4755,4755,4755,0
20240415,121800,546966815,4755,4755,4755,4755,1
20240415,121700,546962060,4755,4755,4755,4755,7
20240415,121600,546928775,4755,4755,4755,4755,0
20240415,121500,546928775,4755,4755,4755,4755,0
20240415,121400,546928775,4755,4760,4760,4755,127
20240415,121300,546324615,4755,4755,4755,4755,220
20240415,121200,545278515,4755,4755,4755,4755,0
20240415,121100,545278515,4755,4755,4755,4755,0
20240415,121000,545278515,4755,4755,4755,4755,288
20240415,120900,543909075,4760,4760,4760,4760,0
20240415,120800,543909075,4760,4760,4760,4760,2
20240415,120700,543899555,4760,4755,4760,4755,4
20240415,120600,543880525,4755,4755,4755,4755,0
20240415,120500,543880525,4755,4755,4755,4755,89
20240415,120400,543457330,4760,4760,4760,4760,8
20240415,120300,543419250,4760,4755,4760,4740,6002
20240415,120200,514941090,4760,4760,4760,4760,105
20240415,120100,514441290,4755,4755,4755,4755,198
20240415,120000,513499800,4760,4760,4760,4760,1
20240415,115900,513495040,4760,4760,4760,4760,0
20240415,115800,513495040,4760,4760,4760,4760,183
20240415,115700,512623960,4760,4760,4765,4760,676
20240415,115600,509405600,4760,4760,4760,4760,7
20240415,115500,509372280,4760,4760,4760,4760,168
20240415,115400,508572600,4765,4765,4765,4765,1
20240415,115300,508567835,4760,4760,4760,4760,500
20240415,115200,506187835,4760,4760,4760,4760,463
20240415,115100,503983955,4760,4760,4760,4760,1
20240415,115000,503979195,4760,4760,4760,4760,0
20240415,114900,503979195,4760,4765,4765,4760,230
20240415,114800,502884380,4765,4765,4765,4765,1387
20240415,114700,496275325,4770,4770,4770,4770,0
20240415,114600,496275325,4770,4770,4770,4770,1240
20240415,114500,490360525,4770,4770,4770,4770,0
20240415,114400,490360525,4770,4775,4775,4770,93
20240415,114300,489916700,4775,4775,4775,4775,7
20240415,114200,489883275,4775,4775,4775,4775,0
20240415,114100,489883275,4775,4775,4775,4775,0
20240415,114000,489883275,4775,4775,4775,4775,101
20240415,113900,489401000,4775,4775,4775,4775,3
20240415,113800,489386675,4775,4775,4775,4775,10
20240415,113700,489338925,4770,4770,4770,4770,0
20240415,113600,489338925,4770,4770,4770,4770,5
20240415,113500,489315075,4770,4770,4770,4770,1000
20240415,113400,484545075,4775,4775,4775,4775,0
20240415,113300,484545075,4775,4775,4775,4775,1
20240415,113200,484540300,4775,4780,4780,4775,843
20240415,113100,480514570,4785,4785,4785,4785,0
20240415,113000,480514570,4785,4785,4785,4785,200
20240415,112900,479557570,4785,4785,4785,4785,0
20240415,112800,479557570,4785,4785,4785,4785,0
20240415,112700,479557570,4785,4785,4785,4785,11
20240415,112600,479504935,4785,4775,4785,4775,163
20240415,112500,478725380,4780,4780,4780,4780,132
20240415,112400,478094420,4780,4780,4780,4780,5
20240415,112300,478070520,4780,4780,4780,4780,36
20240415,112200,477898440,4780,4780,4780,4780,15
20240415,112100,477826740,4780,4780,4780,4780,0
20240415,112000,477826740,4780,4780,4780,4780,48
20240415,111900,477597300,4780,4780,4780,4780,2
20240415,111800,477587740,4780,4780,4780,4780,1
20240415,111700,477582960,4780,4780,4780,4780,0
20240415,111600,477582960,4780,4780,4780,4780,10
20240415,111500,477535160,4775,4775,4775,4775,0
20240415,111400,477535160,4775,4775,4775,4775,58
20240415,111300,477258210,4775,4775,4775,4775,10
20240415,111200,477210460,4775,4775,4775,4775,30
20240415,111100,477067210,4775,4770,4775,4770,1694
20240415,111000,468983670,4765,4765,4765,4765,0
20240415,110900,468983670,4765,4765,4765,4765,0
20240415,110800,468983670,4765,4765,4765,4765,0
20240415,110700,468983670,4765,4765,4765,4765,1001
20240415,110600,464213905,4765,4765,4765,4765,0
20240415,110500,464213905,4765,4765,4765,4765,1
20240415,110400,464209140,4765,4765,4765,4765,0
20240415,110300,464209140,4765,4765,4765,4765,140
20240415,110200,463542040,4765,4765,4765,4765,111
20240415,110100,463013125,4770,4770,4770,4770,2
20240415,110000,463003585,4770,4770,4770,4765,122
20240415,105900,462421690,4770,4770,4770,4770,0
20240415,105800,462421690,4770,4770,4770,4770,196
20240415,105700,461486770,4770,4770,4770,4770,2
20240415,105600,461477230,4770,4770,4770,4770,0
20240415,105500,461477230,4770,4770,4770,4770,50
20240415,105400,461238730,4770,4770,4770,4770,0
20240415,105300,461238730,4770,4770,4770,4770,364
20240415,105200,459502450,4770,4770,4770,4770,1
20240415,105100,459497680,4765,4765,4765,4765,23
20240415,105000,459388085,4770,4775,4775,4770,545
20240415,104900,456788385,4775,4775,4775,4775,150
20240415,104800,456072135,4770,4770,4770,4770,0
20240415,104700,456072135,4770,4770,4770,4770,88
20240415,104600,455652375,4765,4765,4765,4765,0
20240415,104500,455652375,4765,4765,4765,4765,0
20240415,104400,455652375,4765,4765,4765,4765,357
20240415,104300,453951270,4765,4765,4765,4765,18
20240415,104200,453865500,4765,4760,4765,4760,2
20240415,104100,453855975,4760,4760,4760,4760,100
20240415,104000,453379975,4760,4760,4760,4760,10
20240415,103900,453332375,4760,4760,4760,4760,0
20240415,103800,453332375,4760,4750,4760,4740,5702
20240415,103700,426240840,4750,4750,4750,4750,406
20240415,103600,424312340,4745,4750,4750,4745,571
20240415,103500,421600450,4745,4745,4745,4745,0
20240415,103400,421600450,4745,4745,4745,4745,121
20240415,103300,421026305,4745,4745,4745,4745,585
20240415,103200,418250480,4745,4745,4745,4745,167
20240415,103100,417458065,4750,4750,4750,4750,437
20240415,103000,415382315,4745,4745,4745,4745,0
20240415,102900,415382315,4745,4745,4745,4745,147
20240415,102800,414684800,4745,4740,4745,4740,44
20240415,102700,414476040,4745,4745,4745,4745,15
20240415,102600,414404865,4740,4740,4740,4740,2096
20240415,102500,404469825,4740,4740,4740,4735,355
20240415,102400,402787245,4740,4740,4745,4740,133
20240415,102300,402156695,4740,4745,4745,4740,659
20240415,102200,399032875,4745,4745,4745,4745,27
20240415,102100,398904760,4745,4745,4745,4745,18
20240415,102000,398819350,4745,4745,4745,4745,279
20240415,101900,397495495,4745,4750,4750,4745,816
20240415,101800,393622785,4745,4745,4745,4745,752
20240415,101700,390054545,4745,4750,4750,4745,1201
20240415,101600,384351315,4750,4750,4750,4750,0
20240415,101500,384351315,4750,4755,4755,4750,1727
20240415,101400,376142405,4755,4755,4755,4755,1333
20240415,101300,369803990,4760,4760,4760,4760,60
20240415,101200,369518390,4760,4760,4760,4760,395
20240415,101100,367638190,4780,4780,4780,4780,1
20240415,101000,367633410,4780,4780,4780,4780,27
20240415,100900,367504350,4785,4785,4785,4785,3
20240415,100800,367489995,4785,4785,4785,4785,21
20240415,100700,367389510,4785,4785,4785,4755,12
20240415,100600,367332390,4785,4785,4785,4785,2
20240415,100500,367322820,4785,4785,4785,4785,0
20240415,100400,367322820,4785,4780,4785,4755,3085
20240415,100300,352623830,4780,4780,4780,4780,1
20240415,100200,352619050,4780,4785,4785,4780,837
20240415,100100,348617205,4780,4785,4785,4780,191
20240415,100000,347704220,4780,4780,4780,4780,100
20240415,095900,347226220,4785,4780,4785,4780,188
20240415,095800,346327335,4780,4780,4780,4780,26
20240415,095700,346203055,4780,4790,4795,4780,552
20240415,095600,343562535,4785,4785,4785,4785,0
20240415,095500,343562535,4785,4785,4785,4785,184
20240415,095400,342682095,4785,4785,4785,4785,0
20240415,095300,342682095,4785,4785,4785,4785,1
20240415,095200,342677310,4780,4780,4780,4780,60
20240415,095100,342390510,4780,4785,4785,4780,435
20240415,095000,340310980,4780,4780,4780,4780,100
20240415,094900,339832980,4780,4780,4780,4780,868
20240415,094800,335683940,4780,4780,4780,4780,20
20240415,094700,335588340,4780,4780,4780,4780,0
20240415,094600,335588340,4780,4780,4780,4780,359
20240415,094500,333872320,4780,4780,4780,4780,30
20240415,094400,333728920,4775,4775,4775,4775,0
20240415,094300,333728920,4775,4775,4775,4775,2
20240415,094200,333719370,4775,4775,4775,4775,100
20240415,094100,333241870,4775,4780,4780,4775,18
20240415,094000,333155910,4780,4780,4780,4780,114
20240415,093900,332610990,4780,4785,4785,4780,591
20240415,093800,329783280,4790,4790,4790,4790,1
20240415,093700,329778490,4795,4795,4795,4795,214
20240415,093600,328752360,4795,4800,4800,4795,1232
20240415,093500,322839920,4800,4800,4800,4795,3664
20240415,093400,305253190,4800,4795,4800,4795,582
20240415,093300,302460890,4790,4780,4790,4780,519
20240415,093200,299978210,4780,4760,4780,4755,3076
20240415,093100,285310320,4765,4760,4765,4760,36
20240415,093000,285138860,4750,4760,4760,4750,1578
20240415,092900,277630580,4760,4750,4760,4745,315
20240415,092800,276132525,4750,4760,4760,4750,417
20240415,092700,274151715,4760,4760,4760,4760,1
20240415,092600,274146955,4760,4730,4760,4730,2159
20240415,092500,263903080,4755,4760,4760,4725,3491
20240415,092400,247353730,4760,4755,4760,4755,928
20240415,092300,242936980,4750,4755,4760,4725,5777
20240415,092200,215578170,4760,4755,4760,4730,3461
20240415,092100,199155850,4755,4755,4755,4755,105
20240415,092000,198656575,4755,4760,4765,4755,1418
20240415,091900,191909415,4755,4765,4765,4755,909
20240415,091800,187581780,4765,4775,4775,4765,729
20240415,091700,184105075,4775,4770,4775,4770,34
20240415,091600,183942890,4770,4775,4780,4770,1983
20240415,091500,174475040,4780,4780,4780,4775,1634
20240415,091400,166668090,4780,4780,4780,4780,347
20240415,091300,165009430,4780,4775,4780,4775,819
20240415,091200,161095260,4780,4780,4780,4780,374
20240415,091100,159307540,4775,4775,4775,4775,0
20240415,091000,159307540,4775,4795,4795,4775,501
20240415,090900,156915225,4770,4785,4800,4770,799
20240415,090800,153097030,4785,4780,4785,4780,30
20240415,090700,152953495,4785,4755,4785,4755,1647
20240415,090600,145095265,4755,4770,4770,4725,6092
20240415,090500,116150685,4770,4760,4770,4760,1237
20240415,090400,110255905,4765,4765,4770,4765,992
20240415,090300,105528100,4780,4780,4785,4765,1715
20240415,090200,97338570,4780,4800,4800,4780,3317
20240415,090100,81476745,4790,4810,4810,4790,6754
20240415,090000,49029605,4810,4860,4880,4800,10107