stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,202300,2166357495,2560,2560,2560,2560,8091
20240412,202200,2166357495,2560,2560,2560,2560,0
20240412,202100,2166357495,2560,2560,2560,2560,0
20240412,202000,2166357495,2560,2560,2560,2560,0
20240412,201900,2166357495,2560,2560,2560,2560,0
20240412,201800,2166357495,2560,2560,2560,2560,0
20240412,201700,2166357495,2560,2560,2560,2560,0
20240412,201600,2166357495,2560,2560,2560,2560,0
20240412,201500,2166357495,2560,2560,2560,2560,0
20240412,201400,2166357495,2560,2560,2560,2560,0
20240412,201300,2166357495,2560,2560,2560,2560,0
20240412,201200,2166357495,2560,2560,2560,2560,0
20240412,201100,2166357495,2560,2560,2560,2560,0
20240412,201000,2166357495,2560,2560,2560,2560,0
20240412,200900,2166357495,2560,2560,2560,2560,0
20240412,200800,2166357495,2560,2560,2560,2560,0
20240412,200700,2166357495,2560,2560,2560,2560,0
20240412,200600,2166357495,2560,2560,2560,2560,0
20240412,200500,2166357495,2560,2560,2560,2560,0
20240412,200400,2166357495,2560,2560,2560,2560,0
20240412,200300,2166357495,2560,2560,2560,2560,0
20240412,200200,2166357495,2560,2560,2560,2560,0
20240412,200100,2166357495,2560,2560,2560,2560,0
20240412,200000,2166357495,2560,2560,2560,2560,0
20240412,195900,2166357495,2560,2560,2560,2560,0
20240412,195800,2166357495,2560,2560,2560,2560,0
20240412,195700,2166357495,2560,2560,2560,2560,0
20240412,195600,2166357495,2560,2560,2560,2560,0
20240412,195500,2166357495,2560,2560,2560,2560,0
20240412,195400,2166357495,2560,2560,2560,2560,0
20240412,195300,2166357495,2560,2560,2560,2560,8091
20240412,195200,2166357495,2560,2560,2560,2560,0
20240412,195100,2166357495,2560,2560,2560,2560,0
20240412,195000,2166357495,2560,2560,2560,2560,0
20240412,194900,2166357495,2560,2560,2560,2560,0
20240412,194800,2166357495,2560,2560,2560,2560,0
20240412,194700,2166357495,2560,2560,2560,2560,0
20240412,194600,2166357495,2560,2560,2560,2560,0
20240412,194500,2166357495,2560,2560,2560,2560,0
20240412,194400,2166357495,2560,2560,2560,2560,0
20240412,194300,2166357495,2560,2560,2560,2560,0
20240412,194200,2166357495,2560,2560,2560,2560,0
20240412,194100,2166357495,2560,2560,2560,2560,0
20240412,194000,2166357495,2560,2560,2560,2560,0
20240412,193900,2166357495,2560,2560,2560,2560,0
20240412,193800,2166357495,2560,2560,2560,2560,0
20240412,193700,2166357495,2560,2560,2560,2560,0
20240412,193600,2166357495,2560,2560,2560,2560,0
20240412,193500,2166357495,2560,2560,2560,2560,0
20240412,193400,2166357495,2560,2560,2560,2560,0
20240412,193300,2166357495,2560,2560,2560,2560,0
20240412,193200,2166357495,2560,2560,2560,2560,0
20240412,193100,2166357495,2560,2560,2560,2560,0
20240412,193000,2166357495,2560,2560,2560,2560,0
20240412,192900,2166357495,2560,2560,2560,2560,0
20240412,192800,2166357495,2560,2560,2560,2560,0
20240412,192700,2166357495,2560,2560,2560,2560,0
20240412,192600,2166357495,2560,2560,2560,2560,0
20240412,192500,2166357495,2560,2560,2560,2560,0
20240412,192400,2166357495,2560,2560,2560,2560,0
20240412,192300,2166357495,2560,2560,2560,2560,8091
20240412,192200,2166357495,2560,2560,2560,2560,0
20240412,192100,2166357495,2560,2560,2560,2560,0
20240412,192000,2166357495,2560,2560,2560,2560,0
20240412,191900,2166357495,2560,2560,2560,2560,0
20240412,191800,2166357495,2560,2560,2560,2560,0
20240412,191700,2166357495,2560,2560,2560,2560,0
20240412,191600,2166357495,2560,2560,2560,2560,0
20240412,191500,2166357495,2560,2560,2560,2560,0
20240412,191400,2166357495,2560,2560,2560,2560,0
20240412,191300,2166357495,2560,2560,2560,2560,0
20240412,191200,2166357495,2560,2560,2560,2560,0
20240412,191100,2166357495,2560,2560,2560,2560,0
20240412,191000,2166357495,2560,2560,2560,2560,0
20240412,190900,2166357495,2560,2560,2560,2560,0
20240412,190800,2166357495,2560,2560,2560,2560,0
20240412,190700,2166357495,2560,2560,2560,2560,0
20240412,190600,2166357495,2560,2560,2560,2560,0
20240412,190500,2166357495,2560,2560,2560,2560,0
20240412,190400,2166357495,2560,2560,2560,2560,0
20240412,190300,2166357495,2560,2560,2560,2560,0
20240412,190200,2166357495,2560,2560,2560,2560,0
20240412,190100,2166357495,2560,2560,2560,2560,0
20240412,190000,2166357495,2560,2560,2560,2560,0
20240412,185900,2166357495,2560,2560,2560,2560,0
20240412,185800,2166357495,2560,2560,2560,2560,0
20240412,185700,2166357495,2560,2560,2560,2560,0
20240412,185600,2166357495,2560,2560,2560,2560,0
20240412,185500,2166357495,2560,2560,2560,2560,0
20240412,185400,2166357495,2560,2560,2560,2560,0
20240412,185300,2166357495,2560,2560,2560,2560,8091
20240412,185200,2166357495,2560,2560,2560,2560,0
20240412,185100,2166357495,2560,2560,2560,2560,0
20240412,185000,2166357495,2560,2560,2560,2560,0
20240412,184900,2166357495,2560,2560,2560,2560,0
20240412,184800,2166357495,2560,2560,2560,2560,0
20240412,184700,2166357495,2560,2560,2560,2560,0
20240412,184600,2166357495,2560,2560,2560,2560,0
20240412,184500,2166357495,2560,2560,2560,2560,0
20240412,184400,2166357495,2560,2560,2560,2560,0
20240412,184300,2166357495,2560,2560,2560,2560,0
20240412,184200,2166357495,2560,2560,2560,2560,0
20240412,184100,2166357495,2560,2560,2560,2560,0
20240412,184000,2166357495,2560,2560,2560,2560,0
20240412,183900,2166357495,2560,2560,2560,2560,0
20240412,183800,2166357495,2560,2560,2560,2560,0
20240412,183700,2166357495,2560,2560,2560,2560,0
20240412,183600,2166357495,2560,2560,2560,2560,0
20240412,183500,2166357495,2560,2560,2560,2560,0
20240412,183400,2166357495,2560,2560,2560,2560,0
20240412,183300,2166357495,2560,2560,2560,2560,0
20240412,183200,2166357495,2560,2560,2560,2560,0
20240412,183100,2166357495,2560,2560,2560,2560,0
20240412,183000,2166357495,2560,2560,2560,2560,0
20240412,182900,2166357495,2560,2560,2560,2560,0
20240412,182800,2166357495,2560,2560,2560,2560,0
20240412,182700,2166357495,2560,2560,2560,2560,0
20240412,182600,2166357495,2560,2560,2560,2560,0
20240412,182500,2166357495,2560,2560,2560,2560,0
20240412,182400,2166357495,2560,2560,2560,2560,0
20240412,182300,2166357495,2560,2560,2560,2560,8091
20240412,182200,2166357495,2560,2560,2560,2560,0
20240412,182100,2166357495,2560,2560,2560,2560,0
20240412,182000,2166357495,2560,2560,2560,2560,0
20240412,181900,2166357495,2560,2560,2560,2560,0
20240412,181800,2166357495,2560,2560,2560,2560,0
20240412,181700,2166357495,2560,2560,2560,2560,0
20240412,181600,2166357495,2560,2560,2560,2560,0
20240412,181500,2166357495,2560,2560,2560,2560,0
20240412,181400,2166357495,2560,2560,2560,2560,0
20240412,181300,2166357495,2560,2560,2560,2560,0
20240412,181200,2166357495,2560,2560,2560,2560,0
20240412,181100,2166357495,2560,2560,2560,2560,0
20240412,181000,2166357495,2560,2560,2560,2560,0
20240412,180900,2166357495,2560,2560,2560,2560,0
20240412,180800,2166357495,2560,2560,2560,2560,0
20240412,180700,2166357495,2560,2560,2560,2560,0
20240412,180600,2166357495,2560,2560,2560,2560,0
20240412,180500,2166357495,2560,2560,2560,2560,0
20240412,180400,2166357495,2560,2560,2560,2560,0
20240412,180300,2166357495,2560,2560,2560,2560,0
20240412,180200,2166357495,2560,2560,2560,2560,0
20240412,180100,2166357495,2560,2560,2560,2560,0
20240412,180000,2166357495,2560,2560,2560,2560,0
20240412,175900,2166357495,2560,2560,2560,2560,0
20240412,175800,2166357495,2560,2560,2560,2560,0
20240412,175700,2166357495,2560,2560,2560,2560,0
20240412,175600,2166357495,2560,2560,2560,2560,0
20240412,175500,2166357495,2560,2560,2560,2560,0
20240412,175400,2166357495,2560,2560,2560,2560,0
20240412,175300,2166357495,2560,2560,2560,2560,8091
20240412,175200,2166357495,2560,2560,2560,2560,0
20240412,175100,2166357495,2560,2560,2560,2560,0
20240412,175000,2166357495,2560,2560,2560,2560,0
20240412,174900,2166357495,2560,2560,2560,2560,0
20240412,174800,2166357495,2560,2560,2560,2560,0
20240412,174700,2166357495,2560,2560,2560,2560,0
20240412,174600,2166357495,2560,2560,2560,2560,0
20240412,174500,2166357495,2560,2560,2560,2560,0
20240412,174400,2166357495,2560,2560,2560,2560,0
20240412,174300,2166357495,2560,2560,2560,2560,0
20240412,174200,2166357495,2560,2560,2560,2560,0
20240412,174100,2166357495,2560,2560,2560,2560,0
20240412,174000,2166357495,2560,2560,2560,2560,0
20240412,173900,2166357495,2560,2560,2560,2560,0
20240412,173800,2166357495,2560,2560,2560,2560,0
20240412,173700,2166357495,2560,2560,2560,2560,0
20240412,173600,2166357495,2560,2560,2560,2560,0
20240412,173500,2166357495,2560,2560,2560,2560,0
20240412,173400,2166357495,2560,2560,2560,2560,0
20240412,173300,2166357495,2560,2560,2560,2560,0
20240412,173200,2166357495,2560,2560,2560,2560,0
20240412,173100,2166357495,2560,2560,2560,2560,0
20240412,173000,2166357495,2560,2560,2560,2560,0
20240412,172900,2166357495,2560,2560,2560,2560,0
20240412,172800,2166357495,2560,2560,2560,2560,0
20240412,172700,2166357495,2560,2560,2560,2560,0
20240412,172600,2166357495,2560,2560,2560,2560,0
20240412,172500,2166357495,2560,2560,2560,2560,0
20240412,172400,2166357495,2560,2560,2560,2560,0
20240412,172300,2166357495,2560,2560,2560,2560,8091
20240412,172200,2166357495,2560,2560,2560,2560,0
20240412,172100,2166357495,2560,2560,2560,2560,0
20240412,172000,2166357495,2560,2560,2560,2560,0
20240412,171900,2166357495,2560,2560,2560,2560,0
20240412,171800,2166357495,2560,2560,2560,2560,0
20240412,171700,2166357495,2560,2560,2560,2560,0
20240412,171600,2166357495,2560,2560,2560,2560,0
20240412,171500,2166357495,2560,2560,2560,2560,0
20240412,171400,2166357495,2560,2560,2560,2560,0
20240412,171300,2166357495,2560,2560,2560,2560,0
20240412,171200,2166357495,2560,2560,2560,2560,0
20240412,171100,2166357495,2560,2560,2560,2560,0
20240412,171000,2166357495,2560,2560,2560,2560,0
20240412,170900,2166357495,2560,2560,2560,2560,0
20240412,170800,2166357495,2560,2560,2560,2560,0
20240412,170700,2166357495,2560,2560,2560,2560,0
20240412,170600,2166357495,2560,2560,2560,2560,0
20240412,170500,2166357495,2560,2560,2560,2560,0
20240412,170400,2166357495,2560,2560,2560,2560,0
20240412,170300,2166357495,2560,2560,2560,2560,0
20240412,170200,2166357495,2560,2560,2560,2560,0
20240412,170100,2166357495,2560,2560,2560,2560,0
20240412,170000,2166357495,2560,2560,2560,2560,0
20240412,165900,2166357495,2560,2560,2560,2560,0
20240412,165800,2166357495,2560,2560,2560,2560,0
20240412,165700,2166357495,2560,2560,2560,2560,0
20240412,165600,2166357495,2560,2560,2560,2560,0
20240412,165500,2166357495,2560,2560,2560,2560,0
20240412,165400,2166357495,2560,2560,2560,2560,0
20240412,165300,2166357495,2560,2560,2560,2560,8091
20240412,165200,2166357495,2560,2560,2560,2560,0
20240412,165100,2166357495,2560,2560,2560,2560,0
20240412,165000,2166357495,2560,2560,2560,2560,0
20240412,164900,2166357495,2560,2560,2560,2560,0
20240412,164800,2166357495,2560,2560,2560,2560,0
20240412,164700,2166357495,2560,2560,2560,2560,0
20240412,164600,2166357495,2560,2560,2560,2560,0
20240412,164500,2166357495,2560,2560,2560,2560,0
20240412,164400,2166357495,2560,2560,2560,2560,0
20240412,164300,2166357495,2560,2560,2560,2560,0
20240412,164200,2166357495,2560,2560,2560,2560,0
20240412,164100,2166357495,2560,2560,2560,2560,0
20240412,164000,2166357495,2560,2560,2560,2560,0
20240412,163900,2166357495,2560,2560,2560,2560,0
20240412,163800,2166357495,2560,2560,2560,2560,0
20240412,163700,2166357495,2560,2560,2560,2560,0
20240412,163600,2166357495,2560,2560,2560,2560,0
20240412,163500,2166357495,2560,2560,2560,2560,0
20240412,163400,2166357495,2560,2560,2560,2560,0
20240412,163300,2166357495,2560,2560,2560,2560,0
20240412,163200,2166357495,2560,2560,2560,2560,0
20240412,163100,2166357495,2560,2560,2560,2560,0
20240412,163000,2166357495,2560,2560,2560,2560,0
20240412,162900,2166357495,2560,2560,2560,2560,0
20240412,162800,2166357495,2560,2560,2560,2560,0
20240412,162700,2166357495,2560,2560,2560,2560,0
20240412,162600,2166357495,2560,2560,2560,2560,0
20240412,162500,2166357495,2560,2560,2560,2560,0
20240412,162400,2166357495,2560,2560,2560,2560,0
20240412,162300,2166357495,2560,2560,2560,2560,8091
20240412,162200,2166357495,2560,2560,2560,2560,0
20240412,162100,2166357495,2560,2560,2560,2560,0
20240412,162000,2166357495,2560,2560,2560,2560,0
20240412,161900,2166357495,2560,2560,2560,2560,0
20240412,161800,2166357495,2560,2560,2560,2560,0
20240412,161700,2166357495,2560,2560,2560,2560,0
20240412,161600,2166357495,2560,2560,2560,2560,0
20240412,161500,2166357495,2560,2560,2560,2560,0
20240412,161400,2166357495,2560,2560,2560,2560,0
20240412,161300,2166357495,2560,2560,2560,2560,0
20240412,161200,2166357495,2560,2560,2560,2560,0
20240412,161100,2166357495,2560,2560,2560,2560,0
20240412,161000,2166357495,2560,2560,2560,2560,0
20240412,160900,2166357495,2560,2560,2560,2560,0
20240412,160800,2166357495,2560,2560,2560,2560,0
20240412,160700,2166357495,2560,2560,2560,2560,0
20240412,160600,2166357495,2560,2560,2560,2560,0
20240412,160500,2166357495,2560,2560,2560,2560,0
20240412,160400,2166357495,2560,2560,2560,2560,0
20240412,160300,2166357495,2560,2560,2560,2560,0
20240412,160200,2166357495,2560,2560,2560,2560,0
20240412,160100,2166357495,2560,2560,2560,2560,0
20240412,160000,2166357495,2560,2560,2560,2560,0
20240412,155900,2166357495,2560,2560,2560,2560,0
20240412,155800,2166357495,2560,2560,2560,2560,0
20240412,155700,2166357495,2560,2560,2560,2560,0
20240412,155600,2166357495,2560,2560,2560,2560,0
20240412,155500,2166357495,2560,2560,2560,2560,0
20240412,155400,2166357495,2560,2560,2560,2560,0
20240412,155300,2166357495,2560,2560,2560,2560,8091
20240412,155200,2166357495,2560,2560,2560,2560,0
20240412,155100,2166357495,2560,2560,2560,2560,0
20240412,155000,2166357495,2560,2560,2560,2560,0
20240412,154900,2166357495,2560,2560,2560,2560,0
20240412,154800,2166357495,2560,2560,2560,2560,0
20240412,154700,2166357495,2560,2560,2560,2560,0
20240412,154600,2166357495,2560,2560,2560,2560,0
20240412,154500,2166357495,2560,2560,2560,2560,0
20240412,154400,2166357495,2560,2560,2560,2560,0
20240412,154300,2166357495,2560,2560,2560,2560,0
20240412,154200,2166357495,2560,2560,2560,2560,0
20240412,154100,2166357495,2560,2560,2560,2560,0
20240412,154000,2166357495,2560,2560,2560,2560,0
20240412,153900,2166357495,2560,2560,2560,2560,0
20240412,153800,2166357495,2560,2560,2560,2560,0
20240412,153700,2166357495,2560,2560,2560,2560,0
20240412,153600,2166357495,2560,2560,2560,2560,0
20240412,153500,2166357495,2560,2560,2560,2560,0
20240412,153400,2166357495,2560,2560,2560,2560,0
20240412,153300,2166357495,2560,2560,2560,2560,0
20240412,153200,2166357495,2560,2560,2560,2560,0
20240412,153100,2166357495,2560,2560,2560,2560,0
20240412,153000,2166357495,2560,2560,2560,2560,8091
20240412,152900,2145644535,2560,2560,2560,2560,0
20240412,152800,2145644535,2560,2560,2560,2560,0
20240412,152700,2145644535,2560,2560,2560,2560,0
20240412,152600,2145644535,2560,2560,2560,2560,0
20240412,152500,2145644535,2560,2560,2560,2560,0
20240412,152400,2145644535,2560,2560,2560,2560,0
20240412,152300,2145644535,2560,2560,2560,2560,0
20240412,152200,2145644535,2560,2560,2560,2560,0
20240412,152100,2145644535,2560,2560,2560,2560,0
20240412,152000,2145644535,2560,2560,2560,2560,0
20240412,151900,2145644535,2560,2550,2560,2550,6335
20240412,151800,2129457310,2550,2555,2555,2540,3444
20240412,151700,2120695080,2550,2540,2550,2540,6197
20240412,151600,2104902230,2550,2555,2555,2540,11147
20240412,151500,2076547405,2555,2550,2555,2550,57
20240412,151400,2076402020,2550,2555,2555,2550,1023
20240412,151300,2073793305,2550,2555,2555,2550,149
20240412,151200,2073413350,2555,2550,2560,2545,5329
20240412,151100,2059835470,2560,2560,2560,2560,7
20240412,151000,2059817550,2560,2550,2560,2545,8556
20240412,150900,2038011850,2560,2550,2560,2550,129
20240412,150800,2037682770,2555,2560,2560,2555,1119
20240412,150700,2034823130,2575,2555,2575,2555,3424
20240412,150600,2026065400,2560,2575,2575,2560,1360
20240412,150500,2022583380,2560,2580,2580,2560,872
20240412,150400,2020350980,2580,2580,2580,2580,1013
20240412,150300,2017737440,2560,2580,2580,2560,1499
20240412,150200,2013893750,2585,2580,2585,2580,1385
20240412,150100,2010316075,2585,2580,2585,2560,1399
20240412,150000,2006724035,2580,2560,2580,2560,850
20240412,145900,2004545760,2560,2560,2560,2550,1098
20240412,145800,2001745210,2560,2555,2560,2555,105
20240412,145700,2001476910,2560,2560,2560,2550,207
20240412,145600,2000948480,2560,2550,2560,2550,1559
20240412,145500,1996972955,2545,2545,2545,2545,201
20240412,145400,1996461410,2545,2545,2550,2545,5330
20240412,145300,1982895505,2550,2555,2555,2550,5686
20240412,145200,1968394050,2555,2560,2560,2555,1367
20240412,145100,1964896115,2560,2565,2565,2560,1868
20240412,145000,1960114030,2560,2560,2560,2555,2150
20240412,144900,1954610040,2555,2555,2560,2555,1570
20240412,144800,1950598680,2555,2555,2555,2555,0
20240412,144700,1950598680,2555,2560,2560,2555,652
20240412,144600,1948932805,2555,2555,2555,2555,41
20240412,144500,1948828050,2555,2555,2555,2555,600
20240412,144400,1947295050,2550,2560,2560,2550,1471
20240412,144300,1943541235,2565,2565,2565,2565,0
20240412,144200,1943541235,2565,2565,2565,2565,0
20240412,144100,1943541235,2565,2555,2565,2550,321
20240412,144000,1942722505,2565,2550,2565,2550,6835
20240412,143900,1925256790,2550,2570,2570,2550,965
20240412,143800,1922791195,2555,2565,2575,2550,26288
20240412,143700,1855519240,2565,2570,2575,2560,10186
20240412,143600,1829395000,2575,2575,2575,2575,1
20240412,143500,1829392425,2570,2570,2570,2570,391
20240412,143400,1828387555,2570,2580,2580,2565,1021
20240412,143300,1825756330,2570,2570,2570,2570,1339
20240412,143200,1822315100,2580,2580,2580,2580,0
20240412,143100,1822315100,2580,2570,2580,2570,150
20240412,143000,1821929590,2570,2570,2570,2570,109
20240412,142900,1821649460,2570,2570,2570,2570,1013
20240412,142800,1819046050,2570,2570,2570,2570,149
20240412,142700,1818663120,2570,2570,2580,2570,28
20240412,142600,1818591150,2570,2580,2580,2570,8640
20240412,142500,1796300060,2580,2580,2580,2580,0
20240412,142400,1796300060,2580,2580,2585,2580,782
20240412,142300,1794282495,2580,2580,2580,2575,1206
20240412,142200,1791171070,2575,2575,2575,2575,2230
20240412,142100,1785428820,2570,2570,2570,2570,337
20240412,142000,1784562730,2570,2565,2570,2565,21
20240412,141900,1784508815,2570,2565,2575,2565,120
20240412,141800,1784201000,2570,2575,2575,2570,279
20240412,141700,1783483965,2570,2565,2570,2565,679
20240412,141600,1781739620,2570,2570,2570,2570,6
20240412,141500,1781724200,2570,2570,2570,2570,1
20240412,141400,1781721630,2565,2565,2565,2565,160
20240412,141300,1781311230,2570,2565,2570,2560,3420
20240412,141200,1772544790,2570,2570,2570,2570,32
20240412,141100,1772462550,2565,2565,2570,2560,10009
20240412,141000,1746814135,2570,2570,2570,2570,628
20240412,140900,1745200175,2570,2570,2570,2570,0
20240412,140800,1745200175,2570,2565,2570,2565,164
20240412,140700,1744779495,2565,2565,2565,2565,0
20240412,140600,1744779495,2565,2565,2565,2565,1000
20240412,140500,1742214495,2565,2565,2565,2565,235
20240412,140400,1741611720,2565,2565,2565,2560,15327
20240412,140300,1702298045,2565,2570,2570,2565,3829
20240412,140200,1692457635,2575,2570,2575,2570,412
20240412,140100,1691398790,2570,2570,2570,2570,190
20240412,140000,1690910490,2570,2570,2575,2570,45
20240412,135900,1690794825,2575,2565,2575,2565,1088
20240412,135800,1687998825,2570,2570,2570,2565,659
20240412,135700,1686305940,2570,2565,2570,2565,220
20240412,135600,1685740600,2565,2565,2570,2565,776
20240412,135500,1683746410,2565,2570,2570,2565,269
20240412,135400,1683055825,2570,2570,2570,2565,540
20240412,135300,1681670645,2565,2565,2570,2565,559
20240412,135200,1680234310,2570,2565,2570,2565,554
20240412,135100,1678811720,2570,2565,2570,2565,45
20240412,135000,1678696290,2570,2570,2570,2570,3
20240412,134900,1678688580,2565,2570,2570,2565,1297
20240412,134800,1675361770,2565,2565,2565,2565,1349
20240412,134700,1671901585,2570,2570,2570,2570,2
20240412,134600,1671896445,2565,2570,2570,2565,101
20240412,134500,1671636930,2570,2570,2570,2565,171
20240412,134400,1671198205,2565,2565,2565,2565,800
20240412,134300,1669146205,2565,2570,2570,2565,730
20240412,134200,1667270160,2570,2570,2570,2565,961
20240412,134100,1664801130,2570,2575,2575,2570,3188
20240412,134000,1656607965,2570,2575,2575,2570,59
20240412,133900,1656456100,2575,2565,2575,2565,1750
20240412,133800,1651966840,2565,2565,2570,2565,2504
20240412,133700,1645544060,2565,2565,2565,2565,12
20240412,133600,1645513280,2565,2570,2570,2565,441
20240412,133500,1644381995,2565,2570,2570,2565,608
20240412,133400,1642820180,2570,2570,2575,2570,4831
20240412,133300,1630400510,2570,2570,2570,2570,198
20240412,133200,1629891650,2570,2575,2575,2570,411
20240412,133100,1628835365,2570,2570,2575,2570,16
20240412,133000,1628794235,2570,2570,2570,2570,2000
20240412,132900,1623654235,2575,2570,2575,2570,356
20240412,132800,1622739310,2570,2575,2575,2570,50
20240412,132700,1622610695,2575,2575,2575,2575,21
20240412,132600,1622556620,2575,2575,2575,2575,149
20240412,132500,1622172945,2575,2575,2575,2575,3431
20240412,132400,1613338120,2580,2575,2580,2575,503
20240412,132300,1612041875,2580,2580,2580,2580,2
20240412,132200,1612036715,2575,2580,2580,2575,201
20240412,132100,1611518930,2580,2580,2580,2580,10
20240412,132000,1611493130,2580,2585,2585,2580,469
20240412,131900,1610282360,2580,2585,2585,2580,182
20240412,131800,1609812795,2585,2585,2585,2585,0
20240412,131700,1609812795,2585,2585,2585,2585,100
20240412,131600,1609554295,2580,2580,2580,2580,160
20240412,131500,1609141495,2580,2580,2580,2580,38
20240412,131400,1609043455,2580,2580,2580,2580,0
20240412,131300,1609043455,2580,2580,2580,2580,11
20240412,131200,1609015075,2580,2580,2580,2580,148
20240412,131100,1608633235,2585,2585,2585,2585,8
20240412,131000,1608612555,2580,2580,2580,2580,201
20240412,130900,1608093975,2580,2585,2585,2580,229
20240412,130800,1607502755,2585,2585,2585,2585,1
20240412,130700,1607500170,2580,2580,2580,2580,11
20240412,130600,1607471790,2585,2580,2585,2580,155
20240412,130500,1607071885,2580,2580,2580,2580,0
20240412,130400,1607071885,2580,2580,2580,2580,0
20240412,130300,1607071885,2580,2575,2590,2575,155
20240412,130200,1606672675,2575,2580,2580,2575,1000
20240412,130100,1604095800,2580,2595,2595,2580,543
20240412,130000,1602694215,2595,2580,2595,2580,342
20240412,125900,1601810355,2575,2575,2575,2575,149
20240412,125800,1601426680,2575,2580,2580,2575,3327
20240412,125700,1592858365,2590,2590,2590,2590,62
20240412,125600,1592697785,2580,2580,2580,2580,198
20240412,125500,1592186945,2580,2580,2580,2580,89
20240412,125400,1591957325,2580,2585,2585,2580,2005
20240412,125300,1586784400,2595,2585,2595,2585,559
20240412,125200,1585335385,2595,2595,2595,2590,84
20240412,125100,1585117460,2585,2585,2585,2585,104
20240412,125000,1584848620,2580,2585,2585,2580,545
20240412,124900,1583442295,2595,2590,2595,2585,426
20240412,124800,1582337035,2590,2595,2595,2590,59
20240412,124700,1582183940,2590,2590,2590,2590,500
20240412,124600,1580888940,2585,2590,2590,2585,151
20240412,124500,1580498595,2585,2595,2595,2585,2
20240412,124400,1580493415,2580,2580,2580,2580,0
20240412,124300,1580493415,2580,2580,2580,2580,148
20240412,124200,1580111575,2600,2580,2600,2575,1304
20240412,124100,1576748225,2575,2575,2580,2575,1881
20240412,124000,1571904205,2580,2590,2590,2580,1629
20240412,123900,1567700930,2585,2585,2585,2585,1700
20240412,123800,1563306430,2590,2590,2590,2590,183
20240412,123700,1562832460,2590,2590,2590,2590,149
20240412,123600,1562446550,2595,2590,2595,2590,211
20240412,123500,1561899010,2590,2590,2590,2590,3939
20240412,123400,1551697000,2590,2590,2590,2590,3364
20240412,123300,1542984240,2595,2590,2595,2590,149
20240412,123200,1542598325,2590,2590,2590,2590,0
20240412,123100,1542598325,2590,2590,2590,2590,0
20240412,123000,1542598325,2590,2595,2595,2590,5403
20240412,122900,1528593805,2595,2600,2600,2595,166
20240412,122800,1528162210,2600,2600,2605,2600,124
20240412,122700,1527839805,2600,2595,2600,2595,527
20240412,122600,1526470350,2595,2595,2595,2595,0
20240412,122500,1526470350,2595,2595,2595,2595,11
20240412,122400,1526441805,2595,2595,2595,2595,648
20240412,122300,1524760245,2595,2595,2595,2595,1
20240412,122200,1524757650,2595,2595,2595,2595,11
20240412,122100,1524729105,2600,2600,2600,2600,100
20240412,122000,1524469105,2595,2600,2600,2595,250
20240412,121900,1523819850,2595,2595,2595,2595,11
20240412,121800,1523791305,2600,2600,2600,2600,67
20240412,121700,1523617105,2595,2600,2600,2595,480
20240412,121600,1522369850,2600,2600,2600,2600,11
20240412,121500,1522341250,2595,2605,2605,2595,2
20240412,121400,1522336050,2600,2595,2600,2595,352
20240412,121300,1521421590,2595,2590,2595,2590,162
20240412,121200,1521001955,2595,2595,2595,2595,50
20240412,121100,1520872205,2595,2590,2595,2590,271
20240412,121000,1520169010,2590,2595,2600,2590,404
20240412,120900,1519121350,2600,2600,2600,2600,0
20240412,120800,1519121350,2600,2600,2600,2600,1
20240412,120700,1519118750,2595,2595,2595,2595,160
20240412,120600,1518703550,2595,2590,2595,2590,1751
20240412,120500,1514167945,2590,2585,2590,2585,229
20240412,120400,1513575730,2585,2580,2585,2580,1159
20240412,120300,1510580510,2585,2585,2585,2585,0
20240412,120200,1510580510,2585,2585,2585,2585,47
20240412,120100,1510459015,2580,2580,2585,2580,1128
20240412,120000,1507548685,2585,2585,2585,2585,0
20240412,115900,1507548685,2585,2580,2585,2580,516
20240412,115800,1506214900,2580,2585,2585,2580,1022
20240412,115700,1503577255,2590,2580,2590,2580,661
20240412,115600,1501870345,2580,2580,2580,2580,3072
20240412,115500,1493944585,2580,2585,2585,2580,19626
20240412,115400,1443301590,2585,2585,2585,2585,2204
20240412,115300,1437604250,2590,2590,2590,2590,15
20240412,115200,1437565400,2585,2585,2590,2585,720
20240412,115100,1435701700,2585,2585,2585,2585,149
20240412,115000,1435316535,2585,2585,2585,2585,687
20240412,114900,1433540640,2590,2590,2590,2590,0
20240412,114800,1433540640,2590,2585,2590,2585,649
20240412,114700,1431860475,2590,2590,2590,2590,100
20240412,114600,1431601475,2595,2590,2595,2590,197
20240412,114500,1431091240,2590,2590,2595,2590,36
20240412,114400,1430997995,2590,2590,2590,2585,154
20240412,114300,1430599875,2585,2585,2585,2585,564
20240412,114200,1429141935,2585,2595,2595,2585,204
20240412,114100,1428614570,2590,2595,2595,2590,531
20240412,114000,1427237745,2595,2590,2595,2590,370
20240412,113900,1426278945,2595,2595,2595,2595,50
20240412,113800,1426149195,2595,2590,2595,2590,201
20240412,113700,1425628355,2595,2590,2595,2585,290
20240412,113600,1424877365,2590,2590,2590,2590,305
20240412,113500,1424087415,2590,2585,2590,2585,1350
20240412,113400,1420597660,2590,2590,2590,2585,18
20240412,113300,1420551095,2585,2585,2585,2585,51
20240412,113200,1420419260,2590,2590,2590,2585,1347
20240412,113100,1416931680,2590,2590,2595,2590,1390
20240412,113000,1413331565,2590,2590,2590,2590,0
20240412,112900,1413331565,2590,2590,2590,2590,500
20240412,112800,1412036565,2585,2585,2595,2585,885
20240412,112700,1409746070,2585,2585,2590,2585,4203
20240412,112600,1398880760,2590,2600,2600,2590,8518
20240412,112500,1376803665,2600,2595,2600,2595,559
20240412,112400,1375351060,2600,2600,2600,2595,394
20240412,112300,1374327160,2595,2600,2600,2595,7135
20240412,112200,1355783425,2600,2600,2600,2600,7410
20240412,112100,1336517425,2600,2600,2600,2600,700
20240412,112000,1334697425,2605,2605,2605,2605,100
20240412,111900,1334436925,2605,2600,2605,2600,2375
20240412,111800,1328260105,2605,2605,2605,2600,395
20240412,111700,1327231925,2605,2610,2610,2605,33
20240412,111600,1327145945,2610,2605,2610,2605,111
20240412,111500,1326856290,2610,2605,2610,2605,5452
20240412,111400,1312653805,2610,2610,2610,2610,14
20240412,111300,1312617265,2610,2610,2610,2610,2206
20240412,111200,1306859605,2610,2610,2610,2610,1359
20240412,111100,1303312615,2610,2610,2610,2610,2147
20240412,111000,1297708945,2610,2615,2615,2610,7156
20240412,110900,1279010325,2620,2620,2620,2620,0
20240412,110800,1279010325,2620,2620,2620,2615,163
20240412,110700,1278584010,2620,2615,2625,2615,509
20240412,110600,1277249250,2620,2620,2620,2620,9
20240412,110500,1277225670,2615,2620,2620,2615,2792
20240412,110400,1269924165,2620,2615,2620,2615,1037
20240412,110300,1267212285,2615,2615,2615,2615,3278
20240412,110200,1258640315,2620,2620,2620,2620,2149
20240412,110100,1253009935,2620,2620,2620,2620,50
20240412,110000,1252878935,2625,2620,2625,2620,7362
20240412,105900,1233578685,2625,2625,2625,2625,1841
20240412,105800,1228746060,2630,2640,2640,2630,4209
20240412,105700,1217665460,2640,2640,2640,2640,1002
20240412,105600,1215020180,2640,2640,2640,2640,0
20240412,105500,1215020180,2640,2645,2645,2640,3855
20240412,105400,1204840480,2650,2650,2650,2650,0
20240412,105300,1204840480,2650,2650,2650,2650,1
20240412,105200,1204837830,2640,2640,2640,2640,1347
20240412,105100,1201281750,2640,2645,2645,2640,1567
20240412,105000,1197143190,2650,2645,2650,2645,11
20240412,104900,1197114075,2645,2640,2645,2640,1169
20240412,104800,1194022915,2645,2645,2645,2645,155
20240412,104700,1193612940,2645,2645,2650,2645,430
20240412,104600,1192474840,2645,2650,2650,2645,1545
20240412,104500,1188388210,2645,2645,2645,2645,1266
20240412,104400,1185039640,2645,2645,2645,2645,60
20240412,104300,1184880940,2640,2645,2645,2640,753
20240412,104200,1182893015,2640,2645,2645,2640,1085
20240412,104100,1180028115,2645,2645,2645,2645,1159
20240412,104000,1176962560,2645,2640,2645,2640,99
20240412,103900,1176700745,2640,2645,2645,2640,1003
20240412,103800,1174050770,2640,2640,2640,2640,2155
20240412,103700,1168361570,2640,2635,2640,2635,303
20240412,103600,1167563160,2635,2630,2635,2630,1789
20240412,103500,1162850385,2635,2635,2635,2635,0
20240412,103400,1162850385,2635,2635,2635,2635,2589
20240412,103300,1156028370,2635,2635,2635,2635,149
20240412,103200,1155635755,2640,2640,2640,2640,0
20240412,103100,1155635755,2640,2645,2645,2640,1366
20240412,103000,1152029120,2650,2635,2650,2635,1206
20240412,102900,1148846375,2635,2635,2635,2635,3
20240412,102800,1148838470,2640,2630,2640,2630,1508
20240412,102700,1144858250,2640,2640,2640,2635,2152
20240412,102600,1139187560,2635,2630,2640,2630,193
20240412,102500,1138679840,2630,2640,2640,2630,891
20240412,102400,1136329600,2630,2635,2635,2630,984
20240412,102300,1133738265,2635,2635,2635,2635,565
20240412,102200,1132249490,2635,2635,2635,2630,410
20240412,102100,1131169155,2635,2640,2640,2635,1713
20240412,102000,1126655365,2640,2635,2645,2635,1239
20240412,101900,1123380530,2645,2630,2650,2630,506
20240412,101800,1122042060,2655,2655,2655,2645,1189
20240412,101700,1118894695,2645,2630,2665,2630,47906
20240412,101600,991954105,2610,2625,2625,2610,248
20240412,101500,991305325,2625,2625,2625,2605,23
20240412,101400,991244970,2605,2605,2605,2605,315
20240412,101300,990424395,2605,2615,2625,2605,2057
20240412,101200,985031310,2615,2610,2615,2610,110
20240412,101100,984743975,2610,2610,2610,2610,843
20240412,101000,982543745,2605,2610,2610,2605,1603
20240412,100900,978367875,2610,2615,2615,2610,807
20240412,100800,976261385,2615,2615,2615,2615,1
20240412,100700,976258770,2610,2610,2610,2610,0
20240412,100600,976258770,2610,2610,2610,2610,273
20240412,100500,975546240,2620,2610,2620,2610,32
20240412,100400,975462710,2620,2620,2620,2620,4
20240412,100300,975452230,2600,2620,2620,2600,649
20240412,100200,973754830,2620,2620,2620,2620,7
20240412,100100,973736490,2620,2600,2620,2600,3982
20240412,100000,963375445,2600,2620,2620,2600,1489
20240412,095900,959477265,2620,2595,2620,2595,305
20240412,095800,958678240,2615,2595,2615,2595,1291
20240412,095700,955325525,2590,2605,2620,2590,13977
20240412,095600,918988770,2605,2615,2625,2605,12639
20240412,095500,886012715,2625,2620,2625,2610,1202
20240412,095400,882868470,2620,2615,2625,2610,7379
20240412,095300,863589795,2615,2625,2625,2615,151
20240412,095200,863194910,2625,2625,2625,2615,6974
20240412,095100,844945990,2625,2635,2640,2625,9876
20240412,095000,818987840,2635,2640,2640,2635,1625
20240412,094900,814702840,2640,2640,2640,2640,469
20240412,094800,813464680,2635,2635,2635,2635,1874
20240412,094700,808526690,2635,2640,2640,2630,4473
20240412,094600,796758190,2640,2635,2640,2630,2400
20240412,094500,790440815,2630,2630,2640,2630,259
20240412,094400,789758445,2630,2640,2640,2630,3989
20240412,094300,779254305,2640,2635,2640,2635,1848
20240412,094200,774377585,2640,2645,2645,2640,3051
20240412,094100,766312610,2640,2635,2640,2635,3783
20240412,094000,756331500,2630,2630,2630,2630,1200
20240412,093900,753175500,2630,2640,2640,2630,2729
20240412,093800,745975035,2635,2635,2635,2635,41
20240412,093700,745867000,2620,2620,2630,2620,13223
20240412,093600,711154555,2620,2625,2625,2610,10753
20240412,093500,683007845,2625,2630,2630,2625,3428
20240412,093400,674002035,2635,2640,2640,2635,1001
20240412,093300,671364200,2645,2645,2645,2635,123
20240412,093200,671038915,2635,2640,2645,2635,3605
20240412,093100,661524650,2640,2640,2640,2640,3870
20240412,093000,651307850,2640,2635,2640,2635,982
20240412,092900,648719785,2635,2640,2640,2630,415
20240412,092800,647625755,2640,2630,2640,2630,505
20240412,092700,646292605,2640,2640,2640,2640,654
20240412,092600,644566045,2640,2640,2640,2640,551
20240412,092500,643111405,2645,2625,2645,2610,24857
20240412,092400,577619630,2625,2640,2645,2610,17634
20240412,092300,531222245,2645,2660,2665,2640,45466
20240412,092200,410784820,2665,2650,2665,2650,8757
20240412,092100,387498840,2660,2655,2665,2650,28256
20240412,092000,312399315,2660,2625,2660,2625,23455
20240412,091900,250263220,2625,2620,2625,2620,2263
20240412,091800,244328305,2620,2615,2620,2615,1910
20240412,091700,239329515,2615,2620,2625,2615,1987
20240412,091600,234124715,2625,2620,2625,2620,899
20240412,091500,231768345,2620,2620,2620,2620,40
20240412,091400,231663545,2620,2605,2625,2605,10611
20240412,091300,203920665,2605,2595,2605,2580,4711
20240412,091200,191686070,2595,2585,2595,2585,6504
20240412,091100,174839880,2575,2585,2585,2575,534
20240412,091000,173462540,2585,2575,2590,2570,2677
20240412,090900,166560675,2570,2595,2595,2570,10103
20240412,090800,140557480,2605,2610,2610,2580,4192
20240412,090700,129699115,2610,2620,2620,2605,1424
20240412,090600,125979170,2620,2635,2635,2620,1200
20240412,090500,122817185,2635,2640,2640,2615,9738
20240412,090400,97248380,2645,2615,2645,2595,8148
20240412,090300,75815030,2615,2595,2615,2585,4313
20240412,090200,64609680,2590,2585,2605,2585,2182
20240412,090100,58946305,2600,2605,2605,2575,570
20240412,090000,57465250,2560,2600,2600,2560,21617