stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,202000,1467482845,2465,2465,2465,2465,11707
20240408,201900,1467482845,2465,2465,2465,2465,0
20240408,201800,1467482845,2465,2465,2465,2465,0
20240408,201700,1467482845,2465,2465,2465,2465,0
20240408,201600,1467482845,2465,2465,2465,2465,0
20240408,201500,1467482845,2465,2465,2465,2465,0
20240408,201400,1467482845,2465,2465,2465,2465,0
20240408,201300,1467482845,2465,2465,2465,2465,0
20240408,201200,1467482845,2465,2465,2465,2465,0
20240408,201100,1467482845,2465,2465,2465,2465,0
20240408,201000,1467482845,2465,2465,2465,2465,0
20240408,200900,1467482845,2465,2465,2465,2465,0
20240408,200800,1467482845,2465,2465,2465,2465,0
20240408,200700,1467482845,2465,2465,2465,2465,0
20240408,200600,1467482845,2465,2465,2465,2465,0
20240408,200500,1467482845,2465,2465,2465,2465,0
20240408,200400,1467482845,2465,2465,2465,2465,0
20240408,200300,1467482845,2465,2465,2465,2465,0
20240408,200200,1467482845,2465,2465,2465,2465,0
20240408,200100,1467482845,2465,2465,2465,2465,0
20240408,200000,1467482845,2465,2465,2465,2465,0
20240408,195900,1467482845,2465,2465,2465,2465,0
20240408,195800,1467482845,2465,2465,2465,2465,0
20240408,195700,1467482845,2465,2465,2465,2465,0
20240408,195600,1467482845,2465,2465,2465,2465,0
20240408,195500,1467482845,2465,2465,2465,2465,0
20240408,195400,1467482845,2465,2465,2465,2465,0
20240408,195300,1467482845,2465,2465,2465,2465,0
20240408,195200,1467482845,2465,2465,2465,2465,0
20240408,195100,1467482845,2465,2465,2465,2465,0
20240408,195000,1467482845,2465,2465,2465,2465,11707
20240408,194900,1467482845,2465,2465,2465,2465,0
20240408,194800,1467482845,2465,2465,2465,2465,0
20240408,194700,1467482845,2465,2465,2465,2465,0
20240408,194600,1467482845,2465,2465,2465,2465,0
20240408,194500,1467482845,2465,2465,2465,2465,0
20240408,194400,1467482845,2465,2465,2465,2465,0
20240408,194300,1467482845,2465,2465,2465,2465,0
20240408,194200,1467482845,2465,2465,2465,2465,0
20240408,194100,1467482845,2465,2465,2465,2465,0
20240408,194000,1467482845,2465,2465,2465,2465,0
20240408,193900,1467482845,2465,2465,2465,2465,0
20240408,193800,1467482845,2465,2465,2465,2465,0
20240408,193700,1467482845,2465,2465,2465,2465,0
20240408,193600,1467482845,2465,2465,2465,2465,0
20240408,193500,1467482845,2465,2465,2465,2465,0
20240408,193400,1467482845,2465,2465,2465,2465,0
20240408,193300,1467482845,2465,2465,2465,2465,0
20240408,193200,1467482845,2465,2465,2465,2465,0
20240408,193100,1467482845,2465,2465,2465,2465,0
20240408,193000,1467482845,2465,2465,2465,2465,0
20240408,192900,1467482845,2465,2465,2465,2465,0
20240408,192800,1467482845,2465,2465,2465,2465,0
20240408,192700,1467482845,2465,2465,2465,2465,0
20240408,192600,1467482845,2465,2465,2465,2465,0
20240408,192500,1467482845,2465,2465,2465,2465,0
20240408,192400,1467482845,2465,2465,2465,2465,0
20240408,192300,1467482845,2465,2465,2465,2465,0
20240408,192200,1467482845,2465,2465,2465,2465,0
20240408,192100,1467482845,2465,2465,2465,2465,0
20240408,192000,1467482845,2465,2465,2465,2465,11707
20240408,191900,1467482845,2465,2465,2465,2465,0
20240408,191800,1467482845,2465,2465,2465,2465,0
20240408,191700,1467482845,2465,2465,2465,2465,0
20240408,191600,1467482845,2465,2465,2465,2465,0
20240408,191500,1467482845,2465,2465,2465,2465,0
20240408,191400,1467482845,2465,2465,2465,2465,0
20240408,191300,1467482845,2465,2465,2465,2465,0
20240408,191200,1467482845,2465,2465,2465,2465,0
20240408,191100,1467482845,2465,2465,2465,2465,0
20240408,191000,1467482845,2465,2465,2465,2465,0
20240408,190900,1467482845,2465,2465,2465,2465,0
20240408,190800,1467482845,2465,2465,2465,2465,0
20240408,190700,1467482845,2465,2465,2465,2465,0
20240408,190600,1467482845,2465,2465,2465,2465,0
20240408,190500,1467482845,2465,2465,2465,2465,0
20240408,190400,1467482845,2465,2465,2465,2465,0
20240408,190300,1467482845,2465,2465,2465,2465,0
20240408,190200,1467482845,2465,2465,2465,2465,0
20240408,190100,1467482845,2465,2465,2465,2465,0
20240408,190000,1467482845,2465,2465,2465,2465,0
20240408,185900,1467482845,2465,2465,2465,2465,0
20240408,185800,1467482845,2465,2465,2465,2465,0
20240408,185700,1467482845,2465,2465,2465,2465,0
20240408,185600,1467482845,2465,2465,2465,2465,0
20240408,185500,1467482845,2465,2465,2465,2465,0
20240408,185400,1467482845,2465,2465,2465,2465,0
20240408,185300,1467482845,2465,2465,2465,2465,0
20240408,185200,1467482845,2465,2465,2465,2465,0
20240408,185100,1467482845,2465,2465,2465,2465,0
20240408,185000,1467482845,2465,2465,2465,2465,11707
20240408,184900,1467482845,2465,2465,2465,2465,0
20240408,184800,1467482845,2465,2465,2465,2465,0
20240408,184700,1467482845,2465,2465,2465,2465,0
20240408,184600,1467482845,2465,2465,2465,2465,0
20240408,184500,1467482845,2465,2465,2465,2465,0
20240408,184400,1467482845,2465,2465,2465,2465,0
20240408,184300,1467482845,2465,2465,2465,2465,0
20240408,184200,1467482845,2465,2465,2465,2465,0
20240408,184100,1467482845,2465,2465,2465,2465,0
20240408,184000,1467482845,2465,2465,2465,2465,0
20240408,183900,1467482845,2465,2465,2465,2465,0
20240408,183800,1467482845,2465,2465,2465,2465,0
20240408,183700,1467482845,2465,2465,2465,2465,0
20240408,183600,1467482845,2465,2465,2465,2465,0
20240408,183500,1467482845,2465,2465,2465,2465,0
20240408,183400,1467482845,2465,2465,2465,2465,0
20240408,183300,1467482845,2465,2465,2465,2465,0
20240408,183200,1467482845,2465,2465,2465,2465,0
20240408,183100,1467482845,2465,2465,2465,2465,0
20240408,183000,1467482845,2465,2465,2465,2465,0
20240408,182900,1467482845,2465,2465,2465,2465,0
20240408,182800,1467482845,2465,2465,2465,2465,0
20240408,182700,1467482845,2465,2465,2465,2465,0
20240408,182600,1467482845,2465,2465,2465,2465,0
20240408,182500,1467482845,2465,2465,2465,2465,0
20240408,182400,1467482845,2465,2465,2465,2465,0
20240408,182300,1467482845,2465,2465,2465,2465,0
20240408,182200,1467482845,2465,2465,2465,2465,0
20240408,182100,1467482845,2465,2465,2465,2465,0
20240408,182000,1467482845,2465,2465,2465,2465,11707
20240408,181900,1467482845,2465,2465,2465,2465,0
20240408,181800,1467482845,2465,2465,2465,2465,0
20240408,181700,1467482845,2465,2465,2465,2465,0
20240408,181600,1467482845,2465,2465,2465,2465,0
20240408,181500,1467482845,2465,2465,2465,2465,0
20240408,181400,1467482845,2465,2465,2465,2465,0
20240408,181300,1467482845,2465,2465,2465,2465,0
20240408,181200,1467482845,2465,2465,2465,2465,0
20240408,181100,1467482845,2465,2465,2465,2465,0
20240408,181000,1467482845,2465,2465,2465,2465,0
20240408,180900,1467482845,2465,2465,2465,2465,0
20240408,180800,1467482845,2465,2465,2465,2465,0
20240408,180700,1467482845,2465,2465,2465,2465,0
20240408,180600,1467482845,2465,2465,2465,2465,0
20240408,180500,1467482845,2465,2465,2465,2465,0
20240408,180400,1467482845,2465,2465,2465,2465,0
20240408,180300,1467482845,2465,2465,2465,2465,0
20240408,180200,1467482845,2465,2465,2465,2465,0
20240408,180100,1467482845,2465,2465,2465,2465,0
20240408,180000,1467482845,2465,2465,2465,2465,0
20240408,175900,1467482845,2465,2465,2465,2465,0
20240408,175800,1467482845,2465,2465,2465,2465,0
20240408,175700,1467482845,2465,2465,2465,2465,0
20240408,175600,1467482845,2465,2465,2465,2465,0
20240408,175500,1467482845,2465,2465,2465,2465,0
20240408,175400,1467482845,2465,2465,2465,2465,0
20240408,175300,1467482845,2465,2465,2465,2465,0
20240408,175200,1467482845,2465,2465,2465,2465,0
20240408,175100,1467482845,2465,2465,2465,2465,0
20240408,175000,1467482845,2465,2465,2465,2465,11707
20240408,174900,1467482845,2465,2465,2465,2465,0
20240408,174800,1467482845,2465,2465,2465,2465,0
20240408,174700,1467482845,2465,2465,2465,2465,0
20240408,174600,1467482845,2465,2465,2465,2465,0
20240408,174500,1467482845,2465,2465,2465,2465,0
20240408,174400,1467482845,2465,2465,2465,2465,0
20240408,174300,1467482845,2465,2465,2465,2465,0
20240408,174200,1467482845,2465,2465,2465,2465,0
20240408,174100,1467482845,2465,2465,2465,2465,0
20240408,174000,1467482845,2465,2465,2465,2465,0
20240408,173900,1467482845,2465,2465,2465,2465,0
20240408,173800,1467482845,2465,2465,2465,2465,0
20240408,173700,1467482845,2465,2465,2465,2465,0
20240408,173600,1467482845,2465,2465,2465,2465,0
20240408,173500,1467482845,2465,2465,2465,2465,0
20240408,173400,1467482845,2465,2465,2465,2465,0
20240408,173300,1467482845,2465,2465,2465,2465,0
20240408,173200,1467482845,2465,2465,2465,2465,0
20240408,173100,1467482845,2465,2465,2465,2465,0
20240408,173000,1467482845,2465,2465,2465,2465,0
20240408,172900,1467482845,2465,2465,2465,2465,0
20240408,172800,1467482845,2465,2465,2465,2465,0
20240408,172700,1467482845,2465,2465,2465,2465,0
20240408,172600,1467482845,2465,2465,2465,2465,0
20240408,172500,1467482845,2465,2465,2465,2465,0
20240408,172400,1467482845,2465,2465,2465,2465,0
20240408,172300,1467482845,2465,2465,2465,2465,0
20240408,172200,1467482845,2465,2465,2465,2465,0
20240408,172100,1467482845,2465,2465,2465,2465,0
20240408,172000,1467482845,2465,2465,2465,2465,11707
20240408,171900,1467482845,2465,2465,2465,2465,0
20240408,171800,1467482845,2465,2465,2465,2465,0
20240408,171700,1467482845,2465,2465,2465,2465,0
20240408,171600,1467482845,2465,2465,2465,2465,0
20240408,171500,1467482845,2465,2465,2465,2465,0
20240408,171400,1467482845,2465,2465,2465,2465,0
20240408,171300,1467482845,2465,2465,2465,2465,0
20240408,171200,1467482845,2465,2465,2465,2465,0
20240408,171100,1467482845,2465,2465,2465,2465,0
20240408,171000,1467482845,2465,2465,2465,2465,0
20240408,170900,1467482845,2465,2465,2465,2465,0
20240408,170800,1467482845,2465,2465,2465,2465,0
20240408,170700,1467482845,2465,2465,2465,2465,0
20240408,170600,1467482845,2465,2465,2465,2465,0
20240408,170500,1467482845,2465,2465,2465,2465,0
20240408,170400,1467482845,2465,2465,2465,2465,0
20240408,170300,1467482845,2465,2465,2465,2465,0
20240408,170200,1467482845,2465,2465,2465,2465,0
20240408,170100,1467482845,2465,2465,2465,2465,0
20240408,170000,1467482845,2465,2465,2465,2465,0
20240408,165900,1467482845,2465,2465,2465,2465,0
20240408,165800,1467482845,2465,2465,2465,2465,0
20240408,165700,1467482845,2465,2465,2465,2465,0
20240408,165600,1467482845,2465,2465,2465,2465,0
20240408,165500,1467482845,2465,2465,2465,2465,0
20240408,165400,1467482845,2465,2465,2465,2465,0
20240408,165300,1467482845,2465,2465,2465,2465,0
20240408,165200,1467482845,2465,2465,2465,2465,0
20240408,165100,1467482845,2465,2465,2465,2465,0
20240408,165000,1467482845,2465,2465,2465,2465,11707
20240408,164900,1467482845,2465,2465,2465,2465,0
20240408,164800,1467482845,2465,2465,2465,2465,0
20240408,164700,1467482845,2465,2465,2465,2465,0
20240408,164600,1467482845,2465,2465,2465,2465,0
20240408,164500,1467482845,2465,2465,2465,2465,0
20240408,164400,1467482845,2465,2465,2465,2465,0
20240408,164300,1467482845,2465,2465,2465,2465,0
20240408,164200,1467482845,2465,2465,2465,2465,0
20240408,164100,1467482845,2465,2465,2465,2465,0
20240408,164000,1467482845,2465,2465,2465,2465,0
20240408,163900,1467482845,2465,2465,2465,2465,0
20240408,163800,1467482845,2465,2465,2465,2465,0
20240408,163700,1467482845,2465,2465,2465,2465,0
20240408,163600,1467482845,2465,2465,2465,2465,0
20240408,163500,1467482845,2465,2465,2465,2465,0
20240408,163400,1467482845,2465,2465,2465,2465,0
20240408,163300,1467482845,2465,2465,2465,2465,0
20240408,163200,1467482845,2465,2465,2465,2465,0
20240408,163100,1467482845,2465,2465,2465,2465,0
20240408,163000,1467482845,2465,2465,2465,2465,0
20240408,162900,1467482845,2465,2465,2465,2465,0
20240408,162800,1467482845,2465,2465,2465,2465,0
20240408,162700,1467482845,2465,2465,2465,2465,0
20240408,162600,1467482845,2465,2465,2465,2465,0
20240408,162500,1467482845,2465,2465,2465,2465,0
20240408,162400,1467482845,2465,2465,2465,2465,0
20240408,162300,1467482845,2465,2465,2465,2465,0
20240408,162200,1467482845,2465,2465,2465,2465,0
20240408,162100,1467482845,2465,2465,2465,2465,0
20240408,162000,1467482845,2465,2465,2465,2465,11707
20240408,161900,1467482845,2465,2465,2465,2465,0
20240408,161800,1467482845,2465,2465,2465,2465,0
20240408,161700,1467482845,2465,2465,2465,2465,0
20240408,161600,1467482845,2465,2465,2465,2465,0
20240408,161500,1467482845,2465,2465,2465,2465,0
20240408,161400,1467482845,2465,2465,2465,2465,0
20240408,161300,1467482845,2465,2465,2465,2465,0
20240408,161200,1467482845,2465,2465,2465,2465,0
20240408,161100,1467482845,2465,2465,2465,2465,0
20240408,161000,1467482845,2465,2465,2465,2465,0
20240408,160900,1467482845,2465,2465,2465,2465,0
20240408,160800,1467482845,2465,2465,2465,2465,0
20240408,160700,1467482845,2465,2465,2465,2465,0
20240408,160600,1467482845,2465,2465,2465,2465,0
20240408,160500,1467482845,2465,2465,2465,2465,0
20240408,160400,1467482845,2465,2465,2465,2465,0
20240408,160300,1467482845,2465,2465,2465,2465,0
20240408,160200,1467482845,2465,2465,2465,2465,0
20240408,160100,1467482845,2465,2465,2465,2465,0
20240408,160000,1467482845,2465,2465,2465,2465,0
20240408,155900,1467482845,2465,2465,2465,2465,0
20240408,155800,1467482845,2465,2465,2465,2465,0
20240408,155700,1467482845,2465,2465,2465,2465,0
20240408,155600,1467482845,2465,2465,2465,2465,0
20240408,155500,1467482845,2465,2465,2465,2465,0
20240408,155400,1467482845,2465,2465,2465,2465,0
20240408,155300,1467482845,2465,2465,2465,2465,0
20240408,155200,1467482845,2465,2465,2465,2465,0
20240408,155100,1467482845,2465,2465,2465,2465,0
20240408,155000,1467482845,2465,2465,2465,2465,11707
20240408,154900,1467482845,2465,2465,2465,2465,0
20240408,154800,1467482845,2465,2465,2465,2465,0
20240408,154700,1467482845,2465,2465,2465,2465,0
20240408,154600,1467482845,2465,2465,2465,2465,0
20240408,154500,1467482845,2465,2465,2465,2465,0
20240408,154400,1467482845,2465,2465,2465,2465,0
20240408,154300,1467482845,2465,2465,2465,2465,0
20240408,154200,1467482845,2465,2465,2465,2465,0
20240408,154100,1467482845,2465,2465,2465,2465,0
20240408,154000,1467482845,2465,2465,2465,2465,0
20240408,153900,1467482845,2465,2465,2465,2465,0
20240408,153800,1467482845,2465,2465,2465,2465,0
20240408,153700,1467482845,2465,2465,2465,2465,0
20240408,153600,1467482845,2465,2465,2465,2465,0
20240408,153500,1467482845,2465,2465,2465,2465,0
20240408,153400,1467482845,2465,2465,2465,2465,0
20240408,153300,1467482845,2465,2465,2465,2465,0
20240408,153200,1467482845,2465,2465,2465,2465,0
20240408,153100,1467482845,2465,2465,2465,2465,0
20240408,153000,1467482845,2465,2465,2465,2465,11707
20240408,152900,1438625090,2470,2470,2470,2470,0
20240408,152800,1438625090,2470,2470,2470,2470,0
20240408,152700,1438625090,2470,2470,2470,2470,0
20240408,152600,1438625090,2470,2470,2470,2470,0
20240408,152500,1438625090,2470,2470,2470,2470,0
20240408,152400,1438625090,2470,2470,2470,2470,0
20240408,152300,1438625090,2470,2470,2470,2470,0
20240408,152200,1438625090,2470,2470,2470,2470,0
20240408,152100,1438625090,2470,2470,2470,2470,0
20240408,152000,1438625090,2470,2470,2470,2470,0
20240408,151900,1438625090,2470,2475,2495,2470,4399
20240408,151800,1427728195,2485,2485,2485,2485,962
20240408,151700,1425337625,2485,2485,2490,2485,400
20240408,151600,1424343415,2475,2480,2480,2475,343
20240408,151500,1423492975,2490,2485,2495,2485,1252
20240408,151400,1420375965,2485,2490,2490,2485,200
20240408,151300,1419878465,2485,2490,2490,2485,87
20240408,151200,1419662250,2485,2490,2490,2485,324
20240408,151100,1418856905,2490,2485,2490,2485,139
20240408,151000,1418510805,2485,2485,2485,2485,440
20240408,150900,1417417405,2490,2490,2490,2490,11
20240408,150800,1417390015,2495,2485,2495,2485,108
20240408,150700,1417121555,2490,2495,2495,2490,1689
20240408,150600,1412913445,2495,2495,2495,2495,548
20240408,150500,1411546185,2490,2490,2490,2490,0
20240408,150400,1411546185,2490,2495,2495,2490,174
20240408,150300,1411112275,2495,2495,2495,2495,289
20240408,150200,1410391220,2485,2485,2485,2485,24
20240408,150100,1410331580,2485,2490,2490,2475,7312
20240408,150000,1392160350,2490,2490,2490,2490,2845
20240408,145900,1385076300,2490,2490,2490,2490,20
20240408,145800,1385026500,2490,2480,2490,2480,648
20240408,145700,1383416395,2475,2475,2475,2475,0
20240408,145600,1383416395,2475,2475,2475,2475,0
20240408,145500,1383416395,2475,2475,2480,2475,1585
20240408,145400,1379493515,2475,2480,2480,2475,500
20240408,145300,1378255990,2485,2485,2485,2485,5
20240408,145200,1378243565,2485,2480,2485,2470,2497
20240408,145100,1372065080,2480,2485,2485,2480,1037
20240408,145000,1369493305,2485,2485,2485,2485,68
20240408,144900,1369324325,2485,2485,2485,2480,4008
20240408,144800,1359370065,2485,2485,2485,2485,2
20240408,144700,1359365095,2485,2485,2485,2485,0
20240408,144600,1359365095,2485,2485,2485,2485,30
20240408,144500,1359290545,2485,2485,2485,2485,2
20240408,144400,1359285575,2485,2485,2485,2485,0
20240408,144300,1359285575,2485,2490,2490,2485,47
20240408,144200,1359168775,2485,2485,2485,2485,3
20240408,144100,1359161320,2490,2485,2490,2485,72
20240408,144000,1358982230,2490,2485,2490,2485,173
20240408,143900,1358551625,2490,2485,2490,2485,107
20240408,143800,1358285205,2485,2485,2485,2485,0
20240408,143700,1358285205,2485,2485,2485,2485,790
20240408,143600,1356322055,2485,2490,2490,2485,21
20240408,143500,1356269780,2490,2490,2490,2490,1
20240408,143400,1356267290,2485,2485,2485,2485,706
20240408,143300,1354512880,2490,2495,2495,2490,454
20240408,143200,1353382405,2490,2495,2500,2485,4791
20240408,143100,1341456495,2505,2510,2510,2495,17057
20240408,143000,1298819295,2510,2505,2510,2500,1374
20240408,142900,1295384265,2500,2500,2510,2500,6391
20240408,142800,1279406365,2510,2505,2510,2505,1501
20240408,142700,1275646355,2510,2505,2510,2500,10396
20240408,142600,1249644705,2505,2505,2505,2505,1329
20240408,142500,1246315560,2510,2505,2510,2505,51
20240408,142400,1246187800,2505,2510,2510,2505,360
20240408,142300,1245285750,2505,2510,2510,2505,572
20240408,142200,1243850040,2510,2510,2510,2510,30
20240408,142100,1243774740,2515,2515,2515,2515,75
20240408,142000,1243586115,2510,2510,2510,2510,2
20240408,141900,1243581095,2510,2510,2510,2510,47
20240408,141800,1243463125,2515,2515,2515,2515,13
20240408,141700,1243430430,2515,2510,2515,2510,637
20240408,141600,1241830150,2515,2515,2515,2515,1656
20240408,141500,1237665310,2520,2520,2520,2515,1472
20240408,141400,1233957610,2520,2520,2520,2515,107
20240408,141300,1233687980,2520,2515,2520,2505,614
20240408,141200,1232144035,2510,2520,2520,2510,6874
20240408,141100,1214855100,2530,2500,2530,2500,8424
20240408,141000,1193619125,2500,2465,2500,2465,8029
20240408,140900,1173717945,2465,2455,2465,2455,5386
20240408,140800,1160465815,2455,2455,2460,2455,1790
20240408,140700,1156070900,2455,2455,2460,2455,98
20240408,140600,1155830060,2455,2445,2455,2440,265
20240408,140500,1155183000,2445,2440,2445,2440,526
20240408,140400,1153899540,2445,2445,2445,2440,1870
20240408,140300,1149336670,2445,2445,2445,2440,3080
20240408,140200,1141820735,2445,2445,2445,2440,837
20240408,140100,1139775825,2440,2445,2445,2440,502
20240408,140000,1138548445,2440,2440,2440,2440,20
20240408,135900,1138499645,2440,2440,2440,2440,14007
20240408,135800,1104322565,2440,2450,2450,2440,29513
20240408,135700,1032165895,2450,2445,2450,2440,21741
20240408,135600,979050290,2445,2450,2450,2445,20351
20240408,135500,929241095,2440,2440,2445,2435,1857
20240408,135400,924709595,2445,2460,2460,2440,15041
20240408,135300,887841345,2460,2465,2465,2460,16435
20240408,135200,847385205,2465,2475,2475,2465,16614
20240408,135100,806393625,2475,2475,2475,2475,9631
20240408,135000,782556900,2475,2480,2480,2475,301
20240408,134900,781811920,2475,2475,2475,2475,469
20240408,134800,780651145,2475,2475,2475,2475,1300
20240408,134700,777433645,2480,2480,2480,2475,347
20240408,134600,776574585,2475,2475,2475,2475,40
20240408,134500,776475585,2480,2480,2480,2480,3
20240408,134400,776468145,2475,2475,2475,2475,0
20240408,134300,776468145,2475,2475,2475,2475,49
20240408,134200,776346870,2480,2480,2480,2480,1
20240408,134100,776344390,2475,2475,2480,2475,190
20240408,134000,775874125,2475,2475,2480,2475,136
20240408,133900,775537020,2480,2480,2480,2480,3
20240408,133800,775529580,2475,2475,2475,2475,0
20240408,133700,775529580,2475,2475,2475,2475,450
20240408,133600,774415830,2475,2475,2475,2475,137
20240408,133500,774076755,2480,2480,2480,2480,0
20240408,133400,774076755,2480,2475,2480,2475,635
20240408,133300,772503095,2475,2475,2475,2475,3
20240408,133200,772495670,2470,2470,2470,2470,162
20240408,133100,772095530,2475,2475,2475,2475,500
20240408,133000,770858030,2475,2475,2475,2470,1389
20240408,132900,767420265,2475,2475,2475,2475,288
20240408,132800,766707465,2475,2475,2475,2475,375
20240408,132700,765779340,2475,2480,2480,2475,271
20240408,132600,765107270,2480,2480,2480,2480,0
20240408,132500,765107270,2480,2475,2480,2475,410
20240408,132400,764092515,2475,2475,2475,2475,827
20240408,132300,762045690,2475,2465,2475,2465,119
20240408,132200,761752315,2465,2465,2465,2460,348
20240408,132100,760895605,2470,2475,2475,2470,521
20240408,132000,759608730,2460,2460,2460,2460,1
20240408,131900,759606270,2460,2460,2460,2460,202
20240408,131800,759109350,2465,2465,2465,2465,475
20240408,131700,757938475,2465,2465,2465,2465,34
20240408,131600,757854665,2470,2470,2470,2470,0
20240408,131500,757854665,2470,2470,2470,2470,140
20240408,131400,757508865,2475,2475,2475,2475,10
20240408,131300,757484115,2470,2470,2470,2470,415
20240408,131200,756459065,2470,2465,2470,2465,124
20240408,131100,756152795,2460,2465,2465,2460,2618
20240408,131000,749710115,2465,2465,2465,2455,2974
20240408,130900,742397965,2465,2465,2465,2465,40
20240408,130800,742299365,2465,2470,2480,2465,102
20240408,130700,742047645,2465,2465,2465,2465,137
20240408,130600,741709940,2465,2465,2465,2465,0
20240408,130500,741709940,2465,2460,2465,2455,1035
20240408,130400,739162355,2455,2455,2455,2455,33
20240408,130300,739081340,2460,2465,2465,2460,3799
20240408,130200,729735065,2460,2465,2465,2460,3181
20240408,130100,721896990,2470,2470,2470,2470,16
20240408,130000,721857470,2475,2475,2475,2475,10
20240408,125900,721832720,2475,2475,2475,2475,6
20240408,125800,721817870,2480,2480,2480,2480,6
20240408,125700,721802990,2485,2470,2485,2470,1250
20240408,125600,718715475,2465,2465,2465,2465,3
20240408,125500,718708080,2465,2465,2465,2465,51
20240408,125400,718582365,2470,2470,2470,2470,609
20240408,125300,717078135,2470,2470,2470,2470,2
20240408,125200,717073195,2470,2470,2470,2470,37
20240408,125100,716981805,2485,2485,2485,2485,0
20240408,125000,716981805,2485,2485,2485,2485,0
20240408,124900,716981805,2485,2475,2485,2475,42
20240408,124800,716877825,2460,2465,2465,2460,3786
20240408,124700,707561765,2475,2465,2475,2465,439
20240408,124600,706479620,2465,2475,2480,2465,846
20240408,124500,704394145,2470,2470,2470,2470,1
20240408,124400,704391675,2465,2470,2470,2465,500
20240408,124300,703159120,2465,2480,2480,2465,6491
20240408,124200,687119915,2480,2480,2480,2480,986
20240408,124100,684674635,2480,2480,2480,2480,3
20240408,124000,684667195,2480,2480,2480,2480,245
20240408,123900,684059595,2485,2485,2485,2485,1
20240408,123800,684057110,2480,2480,2480,2480,40
20240408,123700,683957910,2480,2480,2485,2480,130
20240408,123600,683635105,2485,2485,2485,2485,0
20240408,123500,683635105,2485,2485,2485,2485,489
20240408,123400,682419940,2485,2490,2490,2485,486
20240408,123300,681209970,2490,2495,2495,2490,1080
20240408,123200,678520370,2495,2495,2495,2495,1
20240408,123100,678517875,2490,2490,2490,2490,54
20240408,123000,678383415,2490,2490,2490,2490,0
20240408,122900,678383415,2490,2490,2490,2490,0
20240408,122800,678383415,2490,2500,2500,2490,96
20240408,122700,678144105,2510,2500,2510,2500,276
20240408,122600,677454075,2490,2490,2490,2490,46
20240408,122500,677339535,2500,2500,2500,2500,0
20240408,122400,677339535,2500,2500,2500,2500,0
20240408,122300,677339535,2500,2500,2500,2500,377
20240408,122200,676397035,2500,2510,2510,2500,58
20240408,122100,676251835,2510,2510,2510,2510,10
20240408,122000,676226735,2510,2500,2510,2500,527
20240408,121900,674909205,2500,2500,2500,2500,50
20240408,121800,674784205,2510,2510,2510,2510,0
20240408,121700,674784205,2510,2505,2510,2505,105
20240408,121600,674520810,2515,2515,2515,2515,0
20240408,121500,674520810,2515,2510,2515,2510,301
20240408,121400,673765295,2510,2480,2510,2480,4730
20240408,121300,661933140,2480,2480,2480,2480,42
20240408,121200,661828980,2490,2490,2490,2490,0
20240408,121100,661828980,2490,2480,2490,2480,79
20240408,121000,661632845,2490,2485,2490,2485,884
20240408,120900,659431690,2485,2485,2485,2485,1
20240408,120800,659429205,2485,2475,2485,2475,548
20240408,120700,658068905,2475,2475,2475,2475,1
20240408,120600,658066430,2470,2485,2490,2470,45
20240408,120500,657954740,2470,2475,2475,2470,2046
20240408,120400,652891425,2490,2485,2490,2485,4
20240408,120300,652881480,2475,2480,2480,2475,2789
20240408,120200,645966510,2480,2485,2490,2480,2128
20240408,120100,640689035,2480,2485,2485,2480,3398
20240408,120000,632245420,2485,2490,2490,2485,115
20240408,115900,631959100,2485,2485,2485,2485,0
20240408,115800,631959100,2485,2485,2485,2485,28
20240408,115700,631889520,2485,2485,2485,2485,68
20240408,115600,631720540,2485,2485,2485,2485,1000
20240408,115500,629235540,2490,2495,2495,2490,8088
20240408,115400,609094770,2495,2495,2495,2495,8
20240408,115300,609074810,2495,2495,2495,2495,0
20240408,115200,609074810,2495,2495,2495,2495,38
20240408,115100,608980000,2495,2495,2500,2495,47
20240408,115000,608862540,2500,2500,2500,2500,1
20240408,114900,608860040,2495,2495,2495,2495,51
20240408,114800,608732795,2495,2495,2495,2495,509
20240408,114700,607462840,2500,2500,2500,2500,311
20240408,114600,606685340,2500,2495,2500,2495,129
20240408,114500,606363480,2495,2495,2495,2495,7
20240408,114400,606346015,2495,2495,2495,2495,0
20240408,114300,606346015,2495,2495,2495,2495,138
20240408,114200,606001705,2495,2495,2495,2495,7
20240408,114100,605984240,2495,2500,2500,2495,10
20240408,114000,605959250,2495,2495,2495,2495,37
20240408,113900,605866935,2500,2495,2500,2495,13
20240408,113800,605834460,2500,2495,2500,2495,490
20240408,113700,604611495,2490,2490,2490,2490,287
20240408,113600,603896865,2490,2490,2490,2490,308
20240408,113500,603129945,2490,2495,2495,2490,70
20240408,113400,602955570,2495,2500,2500,2495,1839
20240408,113300,598367110,2495,2500,2500,2495,49
20240408,113200,598244640,2500,2500,2500,2495,23
20240408,113100,598187150,2495,2495,2495,2495,41
20240408,113000,598084855,2495,2495,2495,2495,727
20240408,112900,596270990,2495,2495,2495,2490,393
20240408,112800,595290470,2490,2490,2490,2490,1000
20240408,112700,592800470,2490,2490,2490,2490,5
20240408,112600,592788020,2500,2490,2500,2490,134
20240408,112500,592454090,2495,2490,2500,2490,1504
20240408,112400,588709105,2490,2490,2490,2490,7
20240408,112300,588691675,2490,2495,2495,2490,595
20240408,112200,587208520,2495,2500,2500,2495,69
20240408,112100,587036170,2500,2495,2500,2490,782
20240408,112000,585085820,2490,2495,2500,2490,2261
20240408,111900,579451760,2495,2495,2495,2495,42
20240408,111800,579346970,2495,2495,2495,2495,6
20240408,111700,579332000,2495,2495,2495,2495,0
20240408,111600,579332000,2495,2495,2495,2495,39
20240408,111500,579234695,2495,2495,2495,2495,7
20240408,111400,579217230,2495,2495,2495,2495,0
20240408,111300,579217230,2495,2495,2495,2495,164
20240408,111200,578808050,2495,2495,2495,2495,7
20240408,111100,578790585,2495,2495,2495,2495,3642
20240408,111000,569703795,2495,2500,2500,2495,352
20240408,110900,568824555,2495,2500,2500,2495,504
20240408,110800,567564585,2500,2500,2500,2500,30
20240408,110700,567489585,2505,2505,2505,2500,210
20240408,110600,566963790,2505,2505,2505,2500,218
20240408,110500,566418240,2500,2500,2500,2500,522
20240408,110400,565113240,2500,2505,2505,2500,530
20240408,110300,563785740,2500,2500,2500,2500,156
20240408,110200,563395740,2500,2500,2500,2500,4448
20240408,110100,552275740,2500,2500,2500,2500,51
20240408,110000,552148240,2500,2500,2500,2500,45
20240408,105900,552035740,2500,2500,2500,2500,0
20240408,105800,552035740,2500,2500,2500,2500,2822
20240408,105700,544980740,2500,2510,2510,2495,33582
20240408,105600,460951030,2515,2515,2515,2515,30
20240408,105500,460875580,2515,2515,2515,2510,2008
20240408,105400,455825475,2515,2515,2515,2515,2000
20240408,105300,450795475,2515,2515,2515,2515,0
20240408,105200,450795475,2515,2510,2515,2510,285
20240408,105100,450080110,2510,2510,2510,2510,5006
20240408,105000,437515050,2520,2515,2520,2515,53
20240408,104900,437381635,2510,2510,2510,2510,39
20240408,104800,437283745,2510,2510,2510,2510,10
20240408,104700,437258645,2515,2515,2515,2515,0
20240408,104600,437258645,2515,2515,2515,2515,3
20240408,104500,437251100,2510,2520,2520,2510,9
20240408,104400,437228480,2520,2515,2520,2515,11
20240408,104300,437200810,2515,2515,2515,2515,1
20240408,104200,437198295,2510,2510,2510,2510,222
20240408,104100,436641075,2520,2520,2520,2520,445
20240408,104000,435519675,2520,2520,2520,2520,1
20240408,103900,435517155,2520,2520,2520,2520,1625
20240408,103800,431422155,2520,2520,2520,2520,1933
20240408,103700,426550995,2510,2510,2510,2510,3050
20240408,103600,418895495,2505,2505,2505,2505,44
20240408,103500,418785275,2510,2520,2520,2510,2105
20240408,103400,413497075,2520,2520,2520,2520,100
20240408,103300,413245075,2510,2515,2515,2510,3149
20240408,103200,405325455,2520,2520,2520,2520,1
20240408,103100,405322935,2515,2515,2515,2515,20
20240408,103000,405272635,2515,2515,2515,2515,10
20240408,102900,405247485,2520,2520,2520,2520,31
20240408,102800,405169365,2520,2520,2520,2520,202
20240408,102700,404660325,2520,2525,2525,2520,1200
20240408,102600,401630355,2530,2525,2530,2525,57
20240408,102500,401486155,2520,2520,2520,2520,0
20240408,102400,401486155,2520,2520,2520,2520,7
20240408,102300,401468515,2530,2530,2530,2530,0
20240408,102200,401468515,2530,2515,2530,2515,835
20240408,102100,399368120,2515,2520,2520,2515,217
20240408,102000,398821315,2520,2520,2520,2520,190
20240408,101900,398342515,2520,2520,2520,2520,200
20240408,101800,397838515,2520,2515,2520,2515,1019
20240408,101700,395275670,2515,2520,2520,2515,103
20240408,101600,395016620,2520,2520,2520,2520,200
20240408,101500,394512620,2520,2515,2520,2515,3722
20240408,101400,385151775,2515,2520,2520,2515,4
20240408,101300,385141705,2520,2515,2520,2515,1047
20240408,101200,382504250,2515,2520,2520,2515,79
20240408,101100,382305475,2515,2520,2520,2515,4
20240408,101000,382295410,2515,2515,2515,2515,40
20240408,100900,382194810,2515,2515,2515,2515,16
20240408,100800,382154570,2520,2525,2525,2520,53
20240408,100700,382020960,2525,2525,2525,2525,1
20240408,100600,382018435,2520,2530,2530,2520,264
20240408,100500,381353105,2525,2515,2525,2515,42
20240408,100400,381247455,2530,2515,2530,2515,406
20240408,100300,380226260,2515,2515,2515,2515,407
20240408,100200,379202655,2535,2535,2535,2530,35
20240408,100100,379113945,2535,2535,2535,2535,100
20240408,100000,378860445,2510,2530,2535,2510,83
20240408,095900,378650450,2530,2520,2530,2505,1146
20240408,095800,375775150,2535,2535,2535,2535,58
20240408,095700,375628120,2535,2520,2535,2520,517
20240408,095600,374318765,2530,2530,2530,2520,714
20240408,095500,372519365,2530,2510,2530,2510,990
20240408,095400,370029220,2505,2510,2510,2505,10
20240408,095300,370004165,2510,2505,2510,2505,32
20240408,095200,369923995,2505,2505,2505,2505,6
20240408,095100,369908965,2505,2510,2510,2505,426
20240408,095000,368841310,2505,2505,2505,2505,190
20240408,094900,368365360,2505,2505,2510,2505,111
20240408,094800,368087290,2505,2510,2510,2505,1108
20240408,094700,365309760,2520,2505,2520,2505,2309
20240408,094600,359525590,2510,2510,2510,2510,1901
20240408,094500,354754080,2510,2510,2520,2510,3035
20240408,094400,347136170,2510,2515,2515,2510,1803
20240408,094300,342605640,2510,2510,2510,2510,300
20240408,094200,341852640,2510,2510,2510,2510,9
20240408,094100,341830050,2520,2520,2520,2520,0
20240408,094000,341830050,2520,2510,2520,2510,104
20240408,093900,341568980,2510,2510,2515,2510,1536
20240408,093800,337711120,2520,2510,2520,2510,86
20240408,093700,337494790,2510,2515,2520,2505,743
20240408,093600,335625605,2505,2510,2515,2505,12
20240408,093500,335595525,2500,2500,2510,2500,2075
20240408,093400,330398805,2495,2500,2500,2495,2016
20240408,093300,325359055,2500,2505,2505,2500,10991
20240408,093200,297865345,2510,2505,2510,2505,908
20240408,093100,295590760,2505,2510,2515,2505,406
20240408,093000,294573025,2510,2515,2520,2510,4216
20240408,092900,283959885,2515,2510,2515,2510,376
20240408,092800,283014460,2515,2510,2515,2510,376
20240408,092700,282070695,2510,2510,2510,2510,96
20240408,092600,281829735,2515,2510,2515,2510,610
20240408,092500,280296175,2510,2515,2515,2510,318
20240408,092400,279497990,2510,2510,2510,2505,302
20240408,092300,278740020,2515,2515,2515,2515,61
20240408,092200,278586605,2505,2505,2520,2505,2714
20240408,092100,271788020,2505,2505,2520,2500,4196
20240408,092000,261286295,2510,2525,2525,2510,2588
20240408,091900,254789675,2525,2520,2530,2520,2028
20240408,091800,249669975,2510,2505,2510,2500,5214
20240408,091700,236608515,2505,2505,2505,2505,207
20240408,091600,236089980,2505,2500,2505,2500,3502
20240408,091500,227334970,2505,2505,2505,2500,1255
20240408,091400,224195915,2505,2510,2510,2505,1971
20240408,091300,219258525,2510,2510,2515,2510,4152
20240408,091200,208837000,2510,2515,2515,2510,950
20240408,091100,206452050,2510,2515,2535,2505,8672
20240408,091000,184668230,2520,2515,2520,2515,660
20240408,090900,183008190,2515,2535,2535,2515,4743
20240408,090800,171061380,2525,2540,2540,2525,3249
20240408,090700,162845325,2540,2535,2540,2535,5855
20240408,090600,147980400,2525,2530,2535,2520,582
20240408,090500,146509450,2530,2505,2545,2505,16361
20240408,090400,105261285,2510,2510,2510,2505,4184
20240408,090300,94770665,2510,2540,2540,2510,12090
20240408,090200,64271950,2530,2560,2560,2530,12839
20240408,090100,31621560,2560,2575,2575,2555,3618
20240408,090000,22366980,2575,2550,2580,2550,8335