stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,202200,1586004830,2520,2520,2520,2520,8877
20240415,202100,1586004830,2520,2520,2520,2520,0
20240415,202000,1586004830,2520,2520,2520,2520,0
20240415,201900,1586004830,2520,2520,2520,2520,0
20240415,201800,1586004830,2520,2520,2520,2520,0
20240415,201700,1586004830,2520,2520,2520,2520,0
20240415,201600,1586004830,2520,2520,2520,2520,0
20240415,201500,1586004830,2520,2520,2520,2520,0
20240415,201400,1586004830,2520,2520,2520,2520,0
20240415,201300,1586004830,2520,2520,2520,2520,0
20240415,201200,1586004830,2520,2520,2520,2520,0
20240415,201100,1586004830,2520,2520,2520,2520,0
20240415,201000,1586004830,2520,2520,2520,2520,0
20240415,200900,1586004830,2520,2520,2520,2520,0
20240415,200800,1586004830,2520,2520,2520,2520,0
20240415,200700,1586004830,2520,2520,2520,2520,0
20240415,200600,1586004830,2520,2520,2520,2520,0
20240415,200500,1586004830,2520,2520,2520,2520,0
20240415,200400,1586004830,2520,2520,2520,2520,0
20240415,200300,1586004830,2520,2520,2520,2520,0
20240415,200200,1586004830,2520,2520,2520,2520,0
20240415,200100,1586004830,2520,2520,2520,2520,0
20240415,200000,1586004830,2520,2520,2520,2520,0
20240415,195900,1586004830,2520,2520,2520,2520,0
20240415,195800,1586004830,2520,2520,2520,2520,0
20240415,195700,1586004830,2520,2520,2520,2520,0
20240415,195600,1586004830,2520,2520,2520,2520,0
20240415,195500,1586004830,2520,2520,2520,2520,0
20240415,195400,1586004830,2520,2520,2520,2520,0
20240415,195300,1586004830,2520,2520,2520,2520,0
20240415,195200,1586004830,2520,2520,2520,2520,8877
20240415,195100,1586004830,2520,2520,2520,2520,0
20240415,195000,1586004830,2520,2520,2520,2520,0
20240415,194900,1586004830,2520,2520,2520,2520,0
20240415,194800,1586004830,2520,2520,2520,2520,0
20240415,194700,1586004830,2520,2520,2520,2520,0
20240415,194600,1586004830,2520,2520,2520,2520,0
20240415,194500,1586004830,2520,2520,2520,2520,0
20240415,194400,1586004830,2520,2520,2520,2520,0
20240415,194300,1586004830,2520,2520,2520,2520,0
20240415,194200,1586004830,2520,2520,2520,2520,0
20240415,194100,1586004830,2520,2520,2520,2520,0
20240415,194000,1586004830,2520,2520,2520,2520,0
20240415,193900,1586004830,2520,2520,2520,2520,0
20240415,193800,1586004830,2520,2520,2520,2520,0
20240415,193700,1586004830,2520,2520,2520,2520,0
20240415,193600,1586004830,2520,2520,2520,2520,0
20240415,193500,1586004830,2520,2520,2520,2520,0
20240415,193400,1586004830,2520,2520,2520,2520,0
20240415,193300,1586004830,2520,2520,2520,2520,0
20240415,193200,1586004830,2520,2520,2520,2520,0
20240415,193100,1586004830,2520,2520,2520,2520,0
20240415,193000,1586004830,2520,2520,2520,2520,0
20240415,192900,1586004830,2520,2520,2520,2520,0
20240415,192800,1586004830,2520,2520,2520,2520,0
20240415,192700,1586004830,2520,2520,2520,2520,0
20240415,192600,1586004830,2520,2520,2520,2520,0
20240415,192500,1586004830,2520,2520,2520,2520,0
20240415,192400,1586004830,2520,2520,2520,2520,0
20240415,192300,1586004830,2520,2520,2520,2520,0
20240415,192200,1586004830,2520,2520,2520,2520,8877
20240415,192100,1586004830,2520,2520,2520,2520,0
20240415,192000,1586004830,2520,2520,2520,2520,0
20240415,191900,1586004830,2520,2520,2520,2520,0
20240415,191800,1586004830,2520,2520,2520,2520,0
20240415,191700,1586004830,2520,2520,2520,2520,0
20240415,191600,1586004830,2520,2520,2520,2520,0
20240415,191500,1586004830,2520,2520,2520,2520,0
20240415,191400,1586004830,2520,2520,2520,2520,0
20240415,191300,1586004830,2520,2520,2520,2520,0
20240415,191200,1586004830,2520,2520,2520,2520,0
20240415,191100,1586004830,2520,2520,2520,2520,0
20240415,191000,1586004830,2520,2520,2520,2520,0
20240415,190900,1586004830,2520,2520,2520,2520,0
20240415,190800,1586004830,2520,2520,2520,2520,0
20240415,190700,1586004830,2520,2520,2520,2520,0
20240415,190600,1586004830,2520,2520,2520,2520,0
20240415,190500,1586004830,2520,2520,2520,2520,0
20240415,190400,1586004830,2520,2520,2520,2520,0
20240415,190300,1586004830,2520,2520,2520,2520,0
20240415,190200,1586004830,2520,2520,2520,2520,0
20240415,190100,1586004830,2520,2520,2520,2520,0
20240415,190000,1586004830,2520,2520,2520,2520,0
20240415,185900,1586004830,2520,2520,2520,2520,0
20240415,185800,1586004830,2520,2520,2520,2520,0
20240415,185700,1586004830,2520,2520,2520,2520,0
20240415,185600,1586004830,2520,2520,2520,2520,0
20240415,185500,1586004830,2520,2520,2520,2520,0
20240415,185400,1586004830,2520,2520,2520,2520,0
20240415,185300,1586004830,2520,2520,2520,2520,0
20240415,185200,1586004830,2520,2520,2520,2520,8877
20240415,185100,1586004830,2520,2520,2520,2520,0
20240415,185000,1586004830,2520,2520,2520,2520,0
20240415,184900,1586004830,2520,2520,2520,2520,0
20240415,184800,1586004830,2520,2520,2520,2520,0
20240415,184700,1586004830,2520,2520,2520,2520,0
20240415,184600,1586004830,2520,2520,2520,2520,0
20240415,184500,1586004830,2520,2520,2520,2520,0
20240415,184400,1586004830,2520,2520,2520,2520,0
20240415,184300,1586004830,2520,2520,2520,2520,0
20240415,184200,1586004830,2520,2520,2520,2520,0
20240415,184100,1586004830,2520,2520,2520,2520,0
20240415,184000,1586004830,2520,2520,2520,2520,0
20240415,183900,1586004830,2520,2520,2520,2520,0
20240415,183800,1586004830,2520,2520,2520,2520,0
20240415,183700,1586004830,2520,2520,2520,2520,0
20240415,183600,1586004830,2520,2520,2520,2520,0
20240415,183500,1586004830,2520,2520,2520,2520,0
20240415,183400,1586004830,2520,2520,2520,2520,0
20240415,183300,1586004830,2520,2520,2520,2520,0
20240415,183200,1586004830,2520,2520,2520,2520,0
20240415,183100,1586004830,2520,2520,2520,2520,0
20240415,183000,1586004830,2520,2520,2520,2520,0
20240415,182900,1586004830,2520,2520,2520,2520,0
20240415,182800,1586004830,2520,2520,2520,2520,0
20240415,182700,1586004830,2520,2520,2520,2520,0
20240415,182600,1586004830,2520,2520,2520,2520,0
20240415,182500,1586004830,2520,2520,2520,2520,0
20240415,182400,1586004830,2520,2520,2520,2520,0
20240415,182300,1586004830,2520,2520,2520,2520,0
20240415,182200,1586004830,2520,2520,2520,2520,8877
20240415,182100,1586004830,2520,2520,2520,2520,0
20240415,182000,1586004830,2520,2520,2520,2520,0
20240415,181900,1586004830,2520,2520,2520,2520,0
20240415,181800,1586004830,2520,2520,2520,2520,0
20240415,181700,1586004830,2520,2520,2520,2520,0
20240415,181600,1586004830,2520,2520,2520,2520,0
20240415,181500,1586004830,2520,2520,2520,2520,0
20240415,181400,1586004830,2520,2520,2520,2520,0
20240415,181300,1586004830,2520,2520,2520,2520,0
20240415,181200,1586004830,2520,2520,2520,2520,0
20240415,181100,1586004830,2520,2520,2520,2520,0
20240415,181000,1586004830,2520,2520,2520,2520,0
20240415,180900,1586004830,2520,2520,2520,2520,0
20240415,180800,1586004830,2520,2520,2520,2520,0
20240415,180700,1586004830,2520,2520,2520,2520,0
20240415,180600,1586004830,2520,2520,2520,2520,0
20240415,180500,1586004830,2520,2520,2520,2520,0
20240415,180400,1586004830,2520,2520,2520,2520,0
20240415,180300,1586004830,2520,2520,2520,2520,0
20240415,180200,1586004830,2520,2520,2520,2520,0
20240415,180100,1586004830,2520,2520,2520,2520,0
20240415,180000,1586004830,2520,2520,2520,2520,0
20240415,175900,1586004830,2520,2520,2520,2520,0
20240415,175800,1586004830,2520,2520,2520,2520,0
20240415,175700,1586004830,2520,2520,2520,2520,0
20240415,175600,1586004830,2520,2520,2520,2520,0
20240415,175500,1586004830,2520,2520,2520,2520,0
20240415,175400,1586004830,2520,2520,2520,2520,0
20240415,175300,1586004830,2520,2520,2520,2520,0
20240415,175200,1586004830,2520,2520,2520,2520,8877
20240415,175100,1586004830,2520,2520,2520,2520,0
20240415,175000,1586004830,2520,2520,2520,2520,0
20240415,174900,1586004830,2520,2520,2520,2520,0
20240415,174800,1586004830,2520,2520,2520,2520,0
20240415,174700,1586004830,2520,2520,2520,2520,0
20240415,174600,1586004830,2520,2520,2520,2520,0
20240415,174500,1586004830,2520,2520,2520,2520,0
20240415,174400,1586004830,2520,2520,2520,2520,0
20240415,174300,1586004830,2520,2520,2520,2520,0
20240415,174200,1586004830,2520,2520,2520,2520,0
20240415,174100,1586004830,2520,2520,2520,2520,0
20240415,174000,1586004830,2520,2520,2520,2520,0
20240415,173900,1586004830,2520,2520,2520,2520,0
20240415,173800,1586004830,2520,2520,2520,2520,0
20240415,173700,1586004830,2520,2520,2520,2520,0
20240415,173600,1586004830,2520,2520,2520,2520,0
20240415,173500,1586004830,2520,2520,2520,2520,0
20240415,173400,1586004830,2520,2520,2520,2520,0
20240415,173300,1586004830,2520,2520,2520,2520,0
20240415,173200,1586004830,2520,2520,2520,2520,0
20240415,173100,1586004830,2520,2520,2520,2520,0
20240415,173000,1586004830,2520,2520,2520,2520,0
20240415,172900,1586004830,2520,2520,2520,2520,0
20240415,172800,1586004830,2520,2520,2520,2520,0
20240415,172700,1586004830,2520,2520,2520,2520,0
20240415,172600,1586004830,2520,2520,2520,2520,0
20240415,172500,1586004830,2520,2520,2520,2520,0
20240415,172400,1586004830,2520,2520,2520,2520,0
20240415,172300,1586004830,2520,2520,2520,2520,0
20240415,172200,1586004830,2520,2520,2520,2520,8877
20240415,172100,1586004830,2520,2520,2520,2520,0
20240415,172000,1586004830,2520,2520,2520,2520,0
20240415,171900,1586004830,2520,2520,2520,2520,0
20240415,171800,1586004830,2520,2520,2520,2520,0
20240415,171700,1586004830,2520,2520,2520,2520,0
20240415,171600,1586004830,2520,2520,2520,2520,0
20240415,171500,1586004830,2520,2520,2520,2520,0
20240415,171400,1586004830,2520,2520,2520,2520,0
20240415,171300,1586004830,2520,2520,2520,2520,0
20240415,171200,1586004830,2520,2520,2520,2520,0
20240415,171100,1586004830,2520,2520,2520,2520,0
20240415,171000,1586004830,2520,2520,2520,2520,0
20240415,170900,1586004830,2520,2520,2520,2520,0
20240415,170800,1586004830,2520,2520,2520,2520,0
20240415,170700,1586004830,2520,2520,2520,2520,0
20240415,170600,1586004830,2520,2520,2520,2520,0
20240415,170500,1586004830,2520,2520,2520,2520,0
20240415,170400,1586004830,2520,2520,2520,2520,0
20240415,170300,1586004830,2520,2520,2520,2520,0
20240415,170200,1586004830,2520,2520,2520,2520,0
20240415,170100,1586004830,2520,2520,2520,2520,0
20240415,170000,1586004830,2520,2520,2520,2520,0
20240415,165900,1586004830,2520,2520,2520,2520,0
20240415,165800,1586004830,2520,2520,2520,2520,0
20240415,165700,1586004830,2520,2520,2520,2520,0
20240415,165600,1586004830,2520,2520,2520,2520,0
20240415,165500,1586004830,2520,2520,2520,2520,0
20240415,165400,1586004830,2520,2520,2520,2520,0
20240415,165300,1586004830,2520,2520,2520,2520,0
20240415,165200,1586004830,2520,2520,2520,2520,8877
20240415,165100,1586004830,2520,2520,2520,2520,0
20240415,165000,1586004830,2520,2520,2520,2520,0
20240415,164900,1586004830,2520,2520,2520,2520,0
20240415,164800,1586004830,2520,2520,2520,2520,0
20240415,164700,1586004830,2520,2520,2520,2520,0
20240415,164600,1586004830,2520,2520,2520,2520,0
20240415,164500,1586004830,2520,2520,2520,2520,0
20240415,164400,1586004830,2520,2520,2520,2520,0
20240415,164300,1586004830,2520,2520,2520,2520,0
20240415,164200,1586004830,2520,2520,2520,2520,0
20240415,164100,1586004830,2520,2520,2520,2520,0
20240415,164000,1586004830,2520,2520,2520,2520,0
20240415,163900,1586004830,2520,2520,2520,2520,0
20240415,163800,1586004830,2520,2520,2520,2520,0
20240415,163700,1586004830,2520,2520,2520,2520,0
20240415,163600,1586004830,2520,2520,2520,2520,0
20240415,163500,1586004830,2520,2520,2520,2520,0
20240415,163400,1586004830,2520,2520,2520,2520,0
20240415,163300,1586004830,2520,2520,2520,2520,0
20240415,163200,1586004830,2520,2520,2520,2520,0
20240415,163100,1586004830,2520,2520,2520,2520,0
20240415,163000,1586004830,2520,2520,2520,2520,0
20240415,162900,1586004830,2520,2520,2520,2520,0
20240415,162800,1586004830,2520,2520,2520,2520,0
20240415,162700,1586004830,2520,2520,2520,2520,0
20240415,162600,1586004830,2520,2520,2520,2520,0
20240415,162500,1586004830,2520,2520,2520,2520,0
20240415,162400,1586004830,2520,2520,2520,2520,0
20240415,162300,1586004830,2520,2520,2520,2520,0
20240415,162200,1586004830,2520,2520,2520,2520,8877
20240415,162100,1586004830,2520,2520,2520,2520,0
20240415,162000,1586004830,2520,2520,2520,2520,0
20240415,161900,1586004830,2520,2520,2520,2520,0
20240415,161800,1586004830,2520,2520,2520,2520,0
20240415,161700,1586004830,2520,2520,2520,2520,0
20240415,161600,1586004830,2520,2520,2520,2520,0
20240415,161500,1586004830,2520,2520,2520,2520,0
20240415,161400,1586004830,2520,2520,2520,2520,0
20240415,161300,1586004830,2520,2520,2520,2520,0
20240415,161200,1586004830,2520,2520,2520,2520,0
20240415,161100,1586004830,2520,2520,2520,2520,0
20240415,161000,1586004830,2520,2520,2520,2520,0
20240415,160900,1586004830,2520,2520,2520,2520,0
20240415,160800,1586004830,2520,2520,2520,2520,0
20240415,160700,1586004830,2520,2520,2520,2520,0
20240415,160600,1586004830,2520,2520,2520,2520,0
20240415,160500,1586004830,2520,2520,2520,2520,0
20240415,160400,1586004830,2520,2520,2520,2520,0
20240415,160300,1586004830,2520,2520,2520,2520,0
20240415,160200,1586004830,2520,2520,2520,2520,0
20240415,160100,1586004830,2520,2520,2520,2520,0
20240415,160000,1586004830,2520,2520,2520,2520,0
20240415,155900,1586004830,2520,2520,2520,2520,0
20240415,155800,1586004830,2520,2520,2520,2520,0
20240415,155700,1586004830,2520,2520,2520,2520,0
20240415,155600,1586004830,2520,2520,2520,2520,0
20240415,155500,1586004830,2520,2520,2520,2520,0
20240415,155400,1586004830,2520,2520,2520,2520,0
20240415,155300,1586004830,2520,2520,2520,2520,0
20240415,155200,1586004830,2520,2520,2520,2520,8877
20240415,155100,1586004830,2520,2520,2520,2520,0
20240415,155000,1586004830,2520,2520,2520,2520,0
20240415,154900,1586004830,2520,2520,2520,2520,0
20240415,154800,1586004830,2520,2520,2520,2520,0
20240415,154700,1586004830,2520,2520,2520,2520,0
20240415,154600,1586004830,2520,2520,2520,2520,0
20240415,154500,1586004830,2520,2520,2520,2520,0
20240415,154400,1586004830,2520,2520,2520,2520,0
20240415,154300,1586004830,2520,2520,2520,2520,0
20240415,154200,1586004830,2520,2520,2520,2520,0
20240415,154100,1586004830,2520,2520,2520,2520,0
20240415,154000,1586004830,2520,2520,2520,2520,0
20240415,153900,1586004830,2520,2520,2520,2520,0
20240415,153800,1586004830,2520,2520,2520,2520,0
20240415,153700,1586004830,2520,2520,2520,2520,0
20240415,153600,1586004830,2520,2520,2520,2520,0
20240415,153500,1586004830,2520,2520,2520,2520,0
20240415,153400,1586004830,2520,2520,2520,2520,0
20240415,153300,1586004830,2520,2520,2520,2520,0
20240415,153200,1586004830,2520,2520,2520,2520,0
20240415,153100,1586004830,2520,2520,2520,2520,0
20240415,153000,1586004830,2520,2520,2520,2520,8877
20240415,152900,1563634790,2505,2505,2505,2505,0
20240415,152800,1563634790,2505,2505,2505,2505,0
20240415,152700,1563634790,2505,2505,2505,2505,0
20240415,152600,1563634790,2505,2505,2505,2505,0
20240415,152500,1563634790,2505,2505,2505,2505,0
20240415,152400,1563634790,2505,2505,2505,2505,0
20240415,152300,1563634790,2505,2505,2505,2505,0
20240415,152200,1563634790,2505,2505,2505,2505,0
20240415,152100,1563634790,2505,2505,2505,2505,0
20240415,152000,1563634790,2505,2505,2505,2505,0
20240415,151900,1563634790,2505,2490,2505,2480,23488
20240415,151800,1505266055,2500,2490,2500,2490,108
20240415,151700,1504997055,2500,2500,2500,2485,2123
20240415,151600,1499715305,2490,2495,2500,2490,7084
20240415,151500,1482069355,2500,2500,2500,2500,0
20240415,151400,1482069355,2500,2500,2500,2500,101
20240415,151300,1481816855,2500,2500,2500,2500,17
20240415,151200,1481774355,2505,2510,2510,2495,40
20240415,151100,1481674425,2510,2510,2510,2510,52
20240415,151000,1481543905,2510,2500,2510,2490,4342
20240415,150900,1470688545,2500,2500,2510,2495,11125
20240415,150800,1442926005,2500,2510,2510,2500,6217
20240415,150700,1427382335,2510,2510,2510,2510,200
20240415,150600,1426880335,2510,2510,2510,2505,990
20240415,150500,1424395440,2510,2510,2510,2510,1
20240415,150400,1424392930,2515,2500,2515,2500,17792
20240415,150300,1379856875,2505,2495,2505,2490,12447
20240415,150200,1348792785,2495,2495,2495,2495,30
20240415,150100,1348717935,2495,2490,2495,2490,82
20240415,150000,1348513445,2495,2495,2495,2495,0
20240415,145900,1348513445,2495,2485,2495,2485,10213
20240415,145800,1323132910,2490,2490,2490,2490,15
20240415,145700,1323095560,2490,2480,2490,2480,1298
20240415,145600,1319876510,2465,2485,2485,2465,10500
20240415,145500,1293965955,2485,2480,2485,2480,181
20240415,145400,1293517045,2480,2485,2485,2480,214
20240415,145300,1292985795,2485,2485,2485,2485,53
20240415,145200,1292854090,2485,2485,2485,2485,32
20240415,145100,1292774570,2485,2485,2485,2475,113
20240415,145000,1292494465,2485,2485,2485,2485,39
20240415,144900,1292397550,2485,2485,2485,2485,0
20240415,144800,1292397550,2485,2480,2485,2480,269
20240415,144700,1291730350,2480,2480,2480,2480,2496
20240415,144600,1285540270,2485,2480,2485,2480,205
20240415,144500,1285031845,2490,2490,2490,2490,17
20240415,144400,1284989515,2490,2490,2490,2490,0
20240415,144300,1284989515,2490,2490,2490,2490,0
20240415,144200,1284989515,2490,2490,2490,2490,518
20240415,144100,1283699695,2495,2490,2495,2480,738
20240415,144000,1281862065,2485,2490,2490,2485,2283
20240415,143900,1276186810,2490,2490,2490,2490,1
20240415,143800,1276184320,2490,2490,2490,2490,16
20240415,143700,1276144480,2490,2490,2490,2490,0
20240415,143600,1276144480,2490,2490,2490,2490,0
20240415,143500,1276144480,2490,2490,2490,2490,102
20240415,143400,1275890500,2490,2490,2490,2490,92
20240415,143300,1275661420,2490,2490,2490,2490,641
20240415,143200,1274065330,2490,2490,2490,2490,0
20240415,143100,1274065330,2490,2490,2490,2490,16
20240415,143000,1274025490,2490,2480,2490,2480,607
20240415,142900,1272519730,2485,2480,2485,2480,4
20240415,142800,1272509805,2485,2485,2485,2485,0
20240415,142700,1272509805,2485,2480,2485,2480,116
20240415,142600,1272222040,2485,2495,2495,2485,563
20240415,142500,1270822750,2495,2495,2495,2495,0
20240415,142400,1270822750,2495,2495,2495,2495,17
20240415,142300,1270780335,2495,2495,2495,2495,0
20240415,142200,1270780335,2495,2495,2495,2495,2
20240415,142100,1270775345,2495,2495,2495,2495,0
20240415,142000,1270775345,2495,2485,2495,2485,109
20240415,141900,1270503825,2485,2485,2485,2485,175
20240415,141800,1270068950,2490,2490,2490,2490,302
20240415,141700,1269316970,2500,2500,2500,2500,17
20240415,141600,1269274470,2495,2495,2495,2495,1
20240415,141500,1269271975,2500,2500,2500,2500,0
20240415,141400,1269271975,2500,2500,2500,2500,200
20240415,141300,1268771975,2500,2490,2500,2490,5140
20240415,141200,1255948200,2495,2490,2495,2490,50
20240415,141100,1255823455,2495,2495,2495,2495,0
20240415,141000,1255823455,2495,2490,2495,2490,226
20240415,140900,1255260690,2490,2490,2490,2490,0
20240415,140800,1255260690,2490,2490,2490,2490,0
20240415,140700,1255260690,2490,2490,2490,2490,67
20240415,140600,1255093860,2480,2490,2490,2480,859
20240415,140500,1252962980,2490,2490,2490,2490,11
20240415,140400,1252935590,2490,2490,2490,2480,270
20240415,140300,1252264540,2480,2485,2485,2480,306
20240415,140200,1251505575,2485,2485,2485,2485,1
20240415,140100,1251503090,2490,2490,2490,2490,0
20240415,140000,1251503090,2490,2490,2490,2490,0
20240415,135900,1251503090,2490,2490,2490,2490,16
20240415,135800,1251463250,2490,2490,2490,2490,64
20240415,135700,1251303890,2490,2490,2490,2490,143
20240415,135600,1250947820,2490,2490,2490,2490,16
20240415,135500,1250907980,2490,2480,2490,2480,76
20240415,135400,1250719490,2490,2490,2490,2490,0
20240415,135300,1250719490,2490,2490,2490,2490,0
20240415,135200,1250719490,2490,2485,2490,2480,4573
20240415,135100,1239375770,2485,2485,2485,2485,35
20240415,135000,1239288795,2475,2480,2480,2475,380
20240415,134900,1238348280,2485,2485,2485,2485,16
20240415,134800,1238308520,2480,2495,2495,2480,752
20240415,134700,1236440815,2500,2475,2500,2475,15635
20240415,134600,1197532365,2465,2455,2465,2450,10504
20240415,134500,1171730220,2465,2465,2465,2465,16
20240415,134400,1171690780,2465,2465,2465,2465,71
20240415,134300,1171515765,2465,2465,2465,2465,4
20240415,134200,1171505905,2465,2465,2465,2465,19
20240415,134100,1171459070,2450,2450,2450,2450,1
20240415,134000,1171456620,2465,2455,2465,2455,1115
20240415,133900,1168719205,2465,2465,2465,2465,72
20240415,133800,1168541725,2465,2465,2465,2465,17
20240415,133700,1168499820,2465,2465,2465,2465,0
20240415,133600,1168499820,2465,2455,2465,2450,10795
20240415,133500,1142046860,2460,2460,2460,2460,16
20240415,133400,1142007500,2460,2460,2460,2460,20
20240415,133300,1141958300,2465,2465,2465,2465,0
20240415,133200,1141958300,2465,2465,2465,2465,27
20240415,133100,1141891745,2465,2465,2465,2465,17
20240415,133000,1141849840,2465,2465,2465,2460,4716
20240415,132900,1130248460,2460,2465,2465,2460,1579
20240415,132800,1126363725,2465,2460,2465,2460,2747
20240415,132700,1119596020,2465,2465,2465,2460,3187
20240415,132600,1111740070,2470,2470,2470,2470,722
20240415,132500,1109956730,2475,2475,2475,2475,27
20240415,132400,1109889905,2475,2475,2475,2475,208
20240415,132300,1109375105,2470,2470,2470,2470,280
20240415,132200,1108683505,2470,2475,2475,2470,221
20240415,132100,1108137630,2470,2470,2470,2470,1914
20240415,132000,1103410050,2465,2465,2465,2465,5
20240415,131900,1103397725,2470,2465,2470,2465,230
20240415,131800,1102829760,2475,2470,2475,2470,11
20240415,131700,1102802585,2475,2460,2475,2460,1167
20240415,131600,1099931510,2470,2470,2470,2470,18
20240415,131500,1099887050,2475,2475,2475,2475,0
20240415,131400,1099887050,2475,2470,2475,2470,466
20240415,131300,1098735795,2470,2465,2470,2465,101
20240415,131200,1098486815,2465,2465,2465,2465,2
20240415,131100,1098481885,2470,2465,2470,2465,18
20240415,131000,1098437510,2470,2470,2470,2470,19
20240415,130900,1098390580,2470,2470,2470,2470,0
20240415,130800,1098390580,2470,2470,2470,2470,500
20240415,130700,1097155580,2470,2470,2470,2470,16
20240415,130600,1097116060,2470,2470,2470,2470,44
20240415,130500,1097007380,2470,2470,2470,2470,1
20240415,130400,1097004910,2460,2460,2460,2460,700
20240415,130300,1095282910,2470,2470,2470,2460,150
20240415,130200,1094912420,2470,2470,2470,2460,724
20240415,130100,1093130470,2460,2470,2470,2460,6166
20240415,130000,1077961600,2470,2470,2470,2470,17
20240415,125900,1077919610,2470,2470,2470,2470,52
20240415,125800,1077791170,2470,2470,2470,2470,0
20240415,125700,1077791170,2470,2470,2470,2470,0
20240415,125600,1077791170,2470,2470,2470,2470,16
20240415,125500,1077751650,2470,2470,2470,2470,0
20240415,125400,1077751650,2470,2470,2470,2470,0
20240415,125300,1077751650,2470,2470,2470,2470,16
20240415,125200,1077712130,2470,2470,2470,2470,0
20240415,125100,1077712130,2470,2470,2470,2470,1
20240415,125000,1077709660,2445,2455,2455,2445,6500
20240415,124900,1061807230,2460,2455,2460,2455,195
20240415,124800,1061328420,2455,2455,2455,2455,403
20240415,124700,1060339055,2470,2470,2470,2470,0
20240415,124600,1060339055,2470,2470,2470,2470,216
20240415,124500,1059805535,2470,2470,2470,2470,0
20240415,124400,1059805535,2470,2470,2470,2470,0
20240415,124300,1059805535,2470,2470,2470,2470,1
20240415,124200,1059803065,2470,2465,2470,2465,18
20240415,124100,1059758610,2470,2470,2470,2470,0
20240415,124000,1059758610,2470,2470,2470,2470,2
20240415,123900,1059753670,2470,2470,2470,2470,1405
20240415,123800,1056283320,2450,2450,2450,2450,0
20240415,123700,1056283320,2450,2470,2470,2450,2005
20240415,123600,1051368320,2470,2470,2470,2470,0
20240415,123500,1051368320,2470,2470,2470,2470,69
20240415,123400,1051197890,2470,2470,2470,2470,0
20240415,123300,1051197890,2470,2470,2470,2470,0
20240415,123200,1051197890,2470,2465,2470,2465,27
20240415,123100,1051131255,2470,2470,2470,2470,0
20240415,123000,1051131255,2470,2470,2470,2470,0
20240415,122900,1051131255,2470,2470,2470,2470,50
20240415,122800,1051007755,2470,2475,2475,2470,18
20240415,122700,1050963290,2470,2455,2470,2445,5207
20240415,122600,1038205885,2475,2475,2475,2475,6
20240415,122500,1038191035,2475,2475,2475,2475,16
20240415,122400,1038151435,2460,2460,2460,2460,463
20240415,122300,1037012455,2455,2455,2455,2455,1000
20240415,122200,1034557455,2460,2460,2460,2460,50
20240415,122100,1034434455,2460,2460,2460,2460,16
20240415,122000,1034395095,2460,2460,2460,2455,1005
20240415,121900,1031927795,2460,2465,2465,2460,1476
20240415,121800,1028296795,2475,2475,2475,2475,17
20240415,121700,1028254720,2475,2475,2475,2475,23
20240415,121600,1028197795,2470,2470,2470,2470,80
20240415,121500,1028000195,2465,2465,2465,2465,321
20240415,121400,1027208930,2475,2475,2475,2475,16
20240415,121300,1027169330,2475,2475,2475,2475,0
20240415,121200,1027169330,2475,2475,2475,2475,8
20240415,121100,1027149530,2475,2465,2475,2465,270
20240415,121000,1026481290,2465,2465,2465,2465,561
20240415,120900,1025098425,2475,2475,2475,2475,30
20240415,120800,1025024175,2475,2475,2475,2475,0
20240415,120700,1025024175,2475,2465,2475,2465,747
20240415,120600,1023182650,2465,2465,2465,2465,100
20240415,120500,1022936150,2465,2465,2465,2465,114
20240415,120400,1022655140,2465,2465,2465,2465,56
20240415,120300,1022517100,2465,2465,2465,2465,4
20240415,120200,1022507240,2475,2470,2475,2470,111
20240415,120100,1022232615,2470,2470,2470,2470,5
20240415,120000,1022220265,2470,2470,2470,2470,16
20240415,115900,1022180745,2470,2470,2470,2470,62
20240415,115800,1022027605,2475,2475,2475,2475,0
20240415,115700,1022027605,2475,2475,2475,2475,17
20240415,115600,1021985530,2470,2470,2470,2470,600
20240415,115500,1020503530,2475,2475,2475,2475,0
20240415,115400,1020503530,2475,2475,2475,2475,80
20240415,115300,1020305530,2460,2470,2470,2460,2631
20240415,115200,1013833110,2470,2470,2470,2470,12
20240415,115100,1013803470,2470,2470,2470,2470,81
20240415,115000,1013603400,2465,2465,2465,2465,187
20240415,114900,1013142445,2470,2470,2470,2470,0
20240415,114800,1013142445,2470,2470,2470,2460,41
20240415,114700,1013041435,2475,2475,2475,2475,0
20240415,114600,1013041435,2475,2465,2475,2455,11017
20240415,114500,985974250,2475,2475,2475,2475,0
20240415,114400,985974250,2475,2475,2475,2475,66
20240415,114300,985810900,2475,2475,2475,2475,16
20240415,114200,985771300,2475,2465,2475,2465,144
20240415,114100,985415930,2475,2475,2475,2475,200
20240415,114000,984920930,2475,2475,2475,2475,0
20240415,113900,984920930,2475,2470,2475,2470,182
20240415,113800,984470730,2475,2475,2475,2475,0
20240415,113700,984470730,2475,2475,2475,2475,0
20240415,113600,984470730,2475,2475,2475,2475,18
20240415,113500,984426180,2475,2470,2475,2470,1008
20240415,113400,981936380,2470,2470,2470,2470,0
20240415,113300,981936380,2470,2470,2470,2470,63
20240415,113200,981780770,2470,2465,2470,2465,644
20240415,113100,980193225,2465,2465,2465,2465,873
20240415,113000,978041280,2460,2460,2460,2460,658
20240415,112900,976422600,2460,2460,2460,2460,16
20240415,112800,976383240,2460,2460,2460,2460,10
20240415,112700,976358640,2455,2460,2460,2455,400
20240415,112600,975376140,2460,2460,2460,2460,251
20240415,112500,974758680,2455,2460,2460,2455,1448
20240415,112400,971197115,2460,2455,2460,2455,97
20240415,112300,970958795,2455,2445,2455,2445,7
20240415,112200,970941650,2455,2450,2455,2450,124
20240415,112100,970637720,2450,2450,2450,2450,1353
20240415,112000,967322870,2450,2445,2450,2445,1853
20240415,111900,962789760,2450,2455,2455,2450,9977
20240415,111800,938342610,2455,2455,2455,2450,1171
20240415,111700,935470805,2455,2455,2460,2455,2916
20240415,111600,928312020,2455,2455,2455,2455,32
20240415,111500,928233460,2460,2455,2460,2455,1047
20240415,111400,925662960,2455,2455,2455,2455,1
20240415,111300,925660505,2460,2460,2460,2460,117
20240415,111200,925372685,2460,2460,2460,2460,11
20240415,111100,925345625,2460,2460,2460,2460,142
20240415,111000,924996305,2460,2460,2460,2460,109
20240415,110900,924728165,2450,2455,2460,2450,2324
20240415,110800,919027735,2455,2460,2460,2455,2523
20240415,110700,912833690,2455,2455,2455,2455,4
20240415,110600,912823870,2460,2460,2460,2460,7
20240415,110500,912806650,2465,2465,2465,2465,0
20240415,110400,912806650,2465,2450,2465,2450,185
20240415,110300,912351530,2450,2460,2465,2450,10114
20240415,110200,887570350,2465,2465,2465,2465,0
20240415,110100,887570350,2465,2465,2465,2465,19
20240415,110000,887523515,2460,2455,2460,2450,1660
20240415,105900,883446500,2460,2460,2460,2460,100
20240415,105800,883200500,2460,2460,2460,2460,1
20240415,105700,883198040,2455,2460,2460,2450,297
20240415,105600,882469465,2460,2450,2460,2445,1377
20240415,105500,879096595,2445,2455,2455,2445,52
20240415,105400,878968985,2450,2455,2455,2440,338
20240415,105300,878143730,2455,2445,2455,2445,670
20240415,105200,876505170,2440,2440,2445,2440,4218
20240415,105100,866213245,2445,2445,2445,2445,507
20240415,105000,864973630,2455,2455,2455,2455,216
20240415,104900,864443350,2455,2450,2455,2440,12190
20240415,104800,834659830,2455,2460,2460,2455,3
20240415,104700,834652460,2450,2455,2460,2450,1783
20240415,104600,830280185,2455,2460,2460,2455,1255
20240415,104500,827199150,2460,2460,2460,2460,1441
20240415,104400,823654290,2470,2460,2470,2460,1008
20240415,104300,821169580,2460,2470,2470,2460,21
20240415,104200,821117750,2460,2470,2470,2460,7
20240415,104100,821100520,2470,2470,2470,2465,206
20240415,104000,820591950,2470,2470,2470,2465,247
20240415,103900,819981910,2470,2465,2470,2465,1267
20240415,103800,816858550,2460,2460,2460,2460,23
20240415,103700,816801970,2460,2460,2460,2460,1
20240415,103600,816799510,2455,2460,2460,2445,433
20240415,103500,815738535,2460,2465,2465,2455,1231
20240415,103400,812712150,2440,2470,2470,2425,30614
20240415,103300,738094400,2465,2475,2475,2460,510
20240415,103200,736834575,2470,2470,2470,2470,200
20240415,103100,736340575,2470,2465,2470,2465,5221
20240415,103000,723465720,2465,2465,2465,2455,617
20240415,102900,721949805,2465,2465,2465,2450,80
20240415,102800,721753445,2465,2465,2465,2465,114
20240415,102700,721472435,2465,2470,2470,2445,16233
20240415,102600,681663125,2470,2450,2475,2450,7090
20240415,102500,664270990,2465,2460,2470,2445,16449
20240415,102400,623889875,2475,2485,2485,2460,12217
20240415,102300,593823180,2465,2480,2480,2465,5287
20240415,102200,580777910,2470,2480,2490,2470,10147
20240415,102100,555702325,2490,2490,2490,2490,1300
20240415,102000,552465325,2490,2480,2490,2475,1306
20240415,101900,549227665,2475,2485,2485,2475,14012
20240415,101800,514461440,2485,2485,2485,2485,1295
20240415,101700,511243365,2490,2505,2505,2490,1573
20240415,101600,507322170,2495,2495,2495,2495,1205
20240415,101500,504315695,2505,2505,2505,2505,16
20240415,101400,504275615,2500,2505,2505,2500,359
20240415,101300,503378095,2510,2510,2510,2510,18
20240415,101200,503332915,2510,2510,2510,2510,21
20240415,101100,503280205,2510,2510,2510,2510,1
20240415,101000,503277695,2500,2495,2515,2495,1031
20240415,100900,500689340,2520,2500,2520,2500,4397
20240415,100800,489696480,2495,2500,2500,2495,560
20240415,100700,488297595,2500,2495,2520,2495,10229
20240415,100600,462725610,2500,2495,2500,2495,9938
20240415,100500,437907465,2495,2490,2495,2490,806
20240415,100400,435900445,2490,2495,2495,2490,23
20240415,100300,435843170,2490,2490,2500,2490,5777
20240415,100200,421458430,2490,2500,2500,2490,12297
20240415,100100,390815010,2500,2500,2500,2500,28
20240415,100000,390745010,2500,2500,2500,2500,0
20240415,095900,390745010,2500,2500,2500,2500,57
20240415,095800,390602510,2500,2500,2500,2500,426
20240415,095700,389537510,2495,2500,2500,2495,183
20240415,095600,389080110,2520,2520,2520,2520,9
20240415,095500,389057430,2500,2500,2500,2500,5244
20240415,095400,375947430,2500,2500,2500,2495,14597
20240415,095300,339454945,2500,2500,2500,2500,6464
20240415,095200,323294945,2500,2505,2505,2500,5199
20240415,095100,310283225,2505,2520,2520,2505,1102
20240415,095000,307522460,2505,2515,2520,2505,3760
20240415,094900,298099655,2510,2510,2510,2510,1234
20240415,094800,295002315,2510,2510,2510,2510,1
20240415,094700,294999805,2510,2510,2510,2505,2524
20240415,094600,288677095,2510,2510,2510,2510,55
20240415,094500,288539045,2520,2520,2520,2520,60
20240415,094400,288387845,2520,2505,2520,2505,367
20240415,094300,287467165,2510,2510,2510,2510,105
20240415,094200,287203615,2510,2505,2510,2505,151
20240415,094100,286825340,2505,2510,2510,2505,701
20240415,094000,285069330,2510,2510,2510,2510,117
20240415,093900,284775660,2505,2510,2510,2505,405
20240415,093800,283760635,2520,2515,2520,2505,303
20240415,093700,283000735,2525,2510,2525,2510,175
20240415,093600,282561445,2515,2515,2525,2515,778
20240415,093500,280604655,2535,2535,2535,2535,0
20240415,093400,280604655,2535,2535,2535,2535,0
20240415,093300,280604655,2535,2515,2535,2515,27
20240415,093200,280536430,2535,2515,2535,2515,36
20240415,093100,280445190,2535,2535,2535,2520,1965
20240415,093000,275465460,2535,2505,2535,2505,9134
20240415,092900,252467515,2500,2495,2500,2495,2432
20240415,092800,246395410,2500,2515,2515,2490,2239
20240415,092700,240816075,2515,2515,2515,2505,19
20240415,092600,240768340,2500,2510,2510,2500,607
20240415,092500,239250820,2500,2500,2500,2500,150
20240415,092400,238875820,2515,2500,2515,2500,61
20240415,092300,238722420,2515,2515,2515,2515,11
20240415,092200,238694755,2515,2515,2515,2515,14
20240415,092100,238659545,2520,2500,2530,2500,1974
20240415,092000,233702275,2500,2475,2505,2475,5285
20240415,091900,220609795,2475,2490,2490,2470,18476
20240415,091800,174793530,2490,2485,2490,2485,2375
20240415,091700,168891650,2485,2490,2490,2485,9582
20240415,091600,145072825,2490,2490,2505,2490,1011
20240415,091500,142555320,2505,2495,2505,2490,951
20240415,091400,140187010,2495,2505,2505,2495,3845
20240415,091300,130575775,2510,2540,2540,2510,4484
20240415,091200,119295020,2540,2520,2540,2520,43
20240415,091100,119186600,2520,2545,2545,2520,3720
20240415,091000,109796790,2545,2540,2545,2535,2614
20240415,090900,103148385,2545,2530,2545,2530,2077
20240415,090800,97885840,2530,2530,2535,2530,1680
20240415,090700,93633055,2530,2530,2535,2530,3056
20240415,090600,85894375,2525,2525,2525,2525,815
20240415,090500,83836500,2525,2525,2535,2520,608
20240415,090400,82302970,2525,2525,2525,2500,301
20240415,090300,81547405,2500,2505,2510,2485,12797
20240415,090200,49502700,2505,2510,2515,2505,3706
20240415,090100,40208980,2510,2505,2510,2505,2886
20240415,090000,32967125,2505,2540,2540,2505,12719