stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205200,571417860,2585,2585,2585,2585,6473
20240409,205100,571417860,2585,2585,2585,2585,0
20240409,205000,571417860,2585,2585,2585,2585,0
20240409,204900,571417860,2585,2585,2585,2585,0
20240409,204800,571417860,2585,2585,2585,2585,0
20240409,204700,571417860,2585,2585,2585,2585,0
20240409,204600,571417860,2585,2585,2585,2585,0
20240409,204500,571417860,2585,2585,2585,2585,0
20240409,204400,571417860,2585,2585,2585,2585,0
20240409,204300,571417860,2585,2585,2585,2585,0
20240409,204200,571417860,2585,2585,2585,2585,0
20240409,204100,571417860,2585,2585,2585,2585,0
20240409,204000,571417860,2585,2585,2585,2585,0
20240409,203900,571417860,2585,2585,2585,2585,0
20240409,203800,571417860,2585,2585,2585,2585,0
20240409,203700,571417860,2585,2585,2585,2585,0
20240409,203600,571417860,2585,2585,2585,2585,0
20240409,203500,571417860,2585,2585,2585,2585,0
20240409,203400,571417860,2585,2585,2585,2585,0
20240409,203300,571417860,2585,2585,2585,2585,0
20240409,203200,571417860,2585,2585,2585,2585,0
20240409,203100,571417860,2585,2585,2585,2585,0
20240409,203000,571417860,2585,2585,2585,2585,0
20240409,202900,571417860,2585,2585,2585,2585,0
20240409,202800,571417860,2585,2585,2585,2585,0
20240409,202700,571417860,2585,2585,2585,2585,0
20240409,202600,571417860,2585,2585,2585,2585,0
20240409,202500,571417860,2585,2585,2585,2585,0
20240409,202400,571417860,2585,2585,2585,2585,0
20240409,202300,571417860,2585,2585,2585,2585,0
20240409,202200,571417860,2585,2585,2585,2585,6473
20240409,202100,571417860,2585,2585,2585,2585,0
20240409,202000,571417860,2585,2585,2585,2585,0
20240409,201900,571417860,2585,2585,2585,2585,0
20240409,201800,571417860,2585,2585,2585,2585,0
20240409,201700,571417860,2585,2585,2585,2585,0
20240409,201600,571417860,2585,2585,2585,2585,0
20240409,201500,571417860,2585,2585,2585,2585,0
20240409,201400,571417860,2585,2585,2585,2585,0
20240409,201300,571417860,2585,2585,2585,2585,0
20240409,201200,571417860,2585,2585,2585,2585,0
20240409,201100,571417860,2585,2585,2585,2585,0
20240409,201000,571417860,2585,2585,2585,2585,0
20240409,200900,571417860,2585,2585,2585,2585,0
20240409,200800,571417860,2585,2585,2585,2585,0
20240409,200700,571417860,2585,2585,2585,2585,0
20240409,200600,571417860,2585,2585,2585,2585,0
20240409,200500,571417860,2585,2585,2585,2585,0
20240409,200400,571417860,2585,2585,2585,2585,0
20240409,200300,571417860,2585,2585,2585,2585,0
20240409,200200,571417860,2585,2585,2585,2585,0
20240409,200100,571417860,2585,2585,2585,2585,0
20240409,200000,571417860,2585,2585,2585,2585,0
20240409,195900,571417860,2585,2585,2585,2585,0
20240409,195800,571417860,2585,2585,2585,2585,0
20240409,195700,571417860,2585,2585,2585,2585,0
20240409,195600,571417860,2585,2585,2585,2585,0
20240409,195500,571417860,2585,2585,2585,2585,0
20240409,195400,571417860,2585,2585,2585,2585,0
20240409,195300,571417860,2585,2585,2585,2585,0
20240409,195200,571417860,2585,2585,2585,2585,6473
20240409,195100,571417860,2585,2585,2585,2585,0
20240409,195000,571417860,2585,2585,2585,2585,0
20240409,194900,571417860,2585,2585,2585,2585,0
20240409,194800,571417860,2585,2585,2585,2585,0
20240409,194700,571417860,2585,2585,2585,2585,0
20240409,194600,571417860,2585,2585,2585,2585,0
20240409,194500,571417860,2585,2585,2585,2585,0
20240409,194400,571417860,2585,2585,2585,2585,0
20240409,194300,571417860,2585,2585,2585,2585,0
20240409,194200,571417860,2585,2585,2585,2585,0
20240409,194100,571417860,2585,2585,2585,2585,0
20240409,194000,571417860,2585,2585,2585,2585,0
20240409,193900,571417860,2585,2585,2585,2585,0
20240409,193800,571417860,2585,2585,2585,2585,0
20240409,193700,571417860,2585,2585,2585,2585,0
20240409,193600,571417860,2585,2585,2585,2585,0
20240409,193500,571417860,2585,2585,2585,2585,0
20240409,193400,571417860,2585,2585,2585,2585,0
20240409,193300,571417860,2585,2585,2585,2585,0
20240409,193200,571417860,2585,2585,2585,2585,0
20240409,193100,571417860,2585,2585,2585,2585,0
20240409,193000,571417860,2585,2585,2585,2585,0
20240409,192900,571417860,2585,2585,2585,2585,0
20240409,192800,571417860,2585,2585,2585,2585,0
20240409,192700,571417860,2585,2585,2585,2585,0
20240409,192600,571417860,2585,2585,2585,2585,0
20240409,192500,571417860,2585,2585,2585,2585,0
20240409,192400,571417860,2585,2585,2585,2585,0
20240409,192300,571417860,2585,2585,2585,2585,0
20240409,192200,571417860,2585,2585,2585,2585,6473
20240409,192100,571417860,2585,2585,2585,2585,0
20240409,192000,571417860,2585,2585,2585,2585,0
20240409,191900,571417860,2585,2585,2585,2585,0
20240409,191800,571417860,2585,2585,2585,2585,0
20240409,191700,571417860,2585,2585,2585,2585,0
20240409,191600,571417860,2585,2585,2585,2585,0
20240409,191500,571417860,2585,2585,2585,2585,0
20240409,191400,571417860,2585,2585,2585,2585,0
20240409,191300,571417860,2585,2585,2585,2585,0
20240409,191200,571417860,2585,2585,2585,2585,0
20240409,191100,571417860,2585,2585,2585,2585,0
20240409,191000,571417860,2585,2585,2585,2585,0
20240409,190900,571417860,2585,2585,2585,2585,0
20240409,190800,571417860,2585,2585,2585,2585,0
20240409,190700,571417860,2585,2585,2585,2585,0
20240409,190600,571417860,2585,2585,2585,2585,0
20240409,190500,571417860,2585,2585,2585,2585,0
20240409,190400,571417860,2585,2585,2585,2585,0
20240409,190300,571417860,2585,2585,2585,2585,0
20240409,190200,571417860,2585,2585,2585,2585,0
20240409,190100,571417860,2585,2585,2585,2585,0
20240409,190000,571417860,2585,2585,2585,2585,0
20240409,185900,571417860,2585,2585,2585,2585,0
20240409,185800,571417860,2585,2585,2585,2585,0
20240409,185700,571417860,2585,2585,2585,2585,0
20240409,185600,571417860,2585,2585,2585,2585,0
20240409,185500,571417860,2585,2585,2585,2585,0
20240409,185400,571417860,2585,2585,2585,2585,0
20240409,185300,571417860,2585,2585,2585,2585,0
20240409,185200,571417860,2585,2585,2585,2585,6473
20240409,185100,571417860,2585,2585,2585,2585,0
20240409,185000,571417860,2585,2585,2585,2585,0
20240409,184900,571417860,2585,2585,2585,2585,0
20240409,184800,571417860,2585,2585,2585,2585,0
20240409,184700,571417860,2585,2585,2585,2585,0
20240409,184600,571417860,2585,2585,2585,2585,0
20240409,184500,571417860,2585,2585,2585,2585,0
20240409,184400,571417860,2585,2585,2585,2585,0
20240409,184300,571417860,2585,2585,2585,2585,0
20240409,184200,571417860,2585,2585,2585,2585,0
20240409,184100,571417860,2585,2585,2585,2585,0
20240409,184000,571417860,2585,2585,2585,2585,0
20240409,183900,571417860,2585,2585,2585,2585,0
20240409,183800,571417860,2585,2585,2585,2585,0
20240409,183700,571417860,2585,2585,2585,2585,0
20240409,183600,571417860,2585,2585,2585,2585,0
20240409,183500,571417860,2585,2585,2585,2585,0
20240409,183400,571417860,2585,2585,2585,2585,0
20240409,183300,571417860,2585,2585,2585,2585,0
20240409,183200,571417860,2585,2585,2585,2585,0
20240409,183100,571417860,2585,2585,2585,2585,0
20240409,183000,571417860,2585,2585,2585,2585,0
20240409,182900,571417860,2585,2585,2585,2585,0
20240409,182800,571417860,2585,2585,2585,2585,0
20240409,182700,571417860,2585,2585,2585,2585,0
20240409,182600,571417860,2585,2585,2585,2585,0
20240409,182500,571417860,2585,2585,2585,2585,0
20240409,182400,571417860,2585,2585,2585,2585,0
20240409,182300,571417860,2585,2585,2585,2585,0
20240409,182200,571417860,2585,2585,2585,2585,6473
20240409,182100,571417860,2585,2585,2585,2585,0
20240409,182000,571417860,2585,2585,2585,2585,0
20240409,181900,571417860,2585,2585,2585,2585,0
20240409,181800,571417860,2585,2585,2585,2585,0
20240409,181700,571417860,2585,2585,2585,2585,0
20240409,181600,571417860,2585,2585,2585,2585,0
20240409,181500,571417860,2585,2585,2585,2585,0
20240409,181400,571417860,2585,2585,2585,2585,0
20240409,181300,571417860,2585,2585,2585,2585,0
20240409,181200,571417860,2585,2585,2585,2585,0
20240409,181100,571417860,2585,2585,2585,2585,0
20240409,181000,571417860,2585,2585,2585,2585,0
20240409,180900,571417860,2585,2585,2585,2585,0
20240409,180800,571417860,2585,2585,2585,2585,0
20240409,180700,571417860,2585,2585,2585,2585,0
20240409,180600,571417860,2585,2585,2585,2585,0
20240409,180500,571417860,2585,2585,2585,2585,0
20240409,180400,571417860,2585,2585,2585,2585,0
20240409,180300,571417860,2585,2585,2585,2585,0
20240409,180200,571417860,2585,2585,2585,2585,0
20240409,180100,571417860,2585,2585,2585,2585,0
20240409,180000,571417860,2585,2585,2585,2585,0
20240409,175900,571417860,2585,2585,2585,2585,0
20240409,175800,571417860,2585,2585,2585,2585,0
20240409,175700,571417860,2585,2585,2585,2585,0
20240409,175600,571417860,2585,2585,2585,2585,0
20240409,175500,571417860,2585,2585,2585,2585,0
20240409,175400,571417860,2585,2585,2585,2585,0
20240409,175300,571417860,2585,2585,2585,2585,0
20240409,175200,571417860,2585,2585,2585,2585,6473
20240409,175100,571417860,2585,2585,2585,2585,0
20240409,175000,571417860,2585,2585,2585,2585,0
20240409,174900,571417860,2585,2585,2585,2585,0
20240409,174800,571417860,2585,2585,2585,2585,0
20240409,174700,571417860,2585,2585,2585,2585,0
20240409,174600,571417860,2585,2585,2585,2585,0
20240409,174500,571417860,2585,2585,2585,2585,0
20240409,174400,571417860,2585,2585,2585,2585,0
20240409,174300,571417860,2585,2585,2585,2585,0
20240409,174200,571417860,2585,2585,2585,2585,0
20240409,174100,571417860,2585,2585,2585,2585,0
20240409,174000,571417860,2585,2585,2585,2585,0
20240409,173900,571417860,2585,2585,2585,2585,0
20240409,173800,571417860,2585,2585,2585,2585,0
20240409,173700,571417860,2585,2585,2585,2585,0
20240409,173600,571417860,2585,2585,2585,2585,0
20240409,173500,571417860,2585,2585,2585,2585,0
20240409,173400,571417860,2585,2585,2585,2585,0
20240409,173300,571417860,2585,2585,2585,2585,0
20240409,173200,571417860,2585,2585,2585,2585,0
20240409,173100,571417860,2585,2585,2585,2585,0
20240409,173000,571417860,2585,2585,2585,2585,0
20240409,172900,571417860,2585,2585,2585,2585,0
20240409,172800,571417860,2585,2585,2585,2585,0
20240409,172700,571417860,2585,2585,2585,2585,0
20240409,172600,571417860,2585,2585,2585,2585,0
20240409,172500,571417860,2585,2585,2585,2585,0
20240409,172400,571417860,2585,2585,2585,2585,0
20240409,172300,571417860,2585,2585,2585,2585,0
20240409,172200,571417860,2585,2585,2585,2585,6473
20240409,172100,571417860,2585,2585,2585,2585,0
20240409,172000,571417860,2585,2585,2585,2585,0
20240409,171900,571417860,2585,2585,2585,2585,0
20240409,171800,571417860,2585,2585,2585,2585,0
20240409,171700,571417860,2585,2585,2585,2585,0
20240409,171600,571417860,2585,2585,2585,2585,0
20240409,171500,571417860,2585,2585,2585,2585,0
20240409,171400,571417860,2585,2585,2585,2585,0
20240409,171300,571417860,2585,2585,2585,2585,0
20240409,171200,571417860,2585,2585,2585,2585,0
20240409,171100,571417860,2585,2585,2585,2585,0
20240409,171000,571417860,2585,2585,2585,2585,0
20240409,170900,571417860,2585,2585,2585,2585,0
20240409,170800,571417860,2585,2585,2585,2585,0
20240409,170700,571417860,2585,2585,2585,2585,0
20240409,170600,571417860,2585,2585,2585,2585,0
20240409,170500,571417860,2585,2585,2585,2585,0
20240409,170400,571417860,2585,2585,2585,2585,0
20240409,170300,571417860,2585,2585,2585,2585,0
20240409,170200,571417860,2585,2585,2585,2585,0
20240409,170100,571417860,2585,2585,2585,2585,0
20240409,170000,571417860,2585,2585,2585,2585,0
20240409,165900,571417860,2585,2585,2585,2585,0
20240409,165800,571417860,2585,2585,2585,2585,0
20240409,165700,571417860,2585,2585,2585,2585,0
20240409,165600,571417860,2585,2585,2585,2585,0
20240409,165500,571417860,2585,2585,2585,2585,0
20240409,165400,571417860,2585,2585,2585,2585,0
20240409,165300,571417860,2585,2585,2585,2585,0
20240409,165200,571417860,2585,2585,2585,2585,6473
20240409,165100,571417860,2585,2585,2585,2585,0
20240409,165000,571417860,2585,2585,2585,2585,0
20240409,164900,571417860,2585,2585,2585,2585,0
20240409,164800,571417860,2585,2585,2585,2585,0
20240409,164700,571417860,2585,2585,2585,2585,0
20240409,164600,571417860,2585,2585,2585,2585,0
20240409,164500,571417860,2585,2585,2585,2585,0
20240409,164400,571417860,2585,2585,2585,2585,0
20240409,164300,571417860,2585,2585,2585,2585,0
20240409,164200,571417860,2585,2585,2585,2585,0
20240409,164100,571417860,2585,2585,2585,2585,0
20240409,164000,571417860,2585,2585,2585,2585,0
20240409,163900,571417860,2585,2585,2585,2585,0
20240409,163800,571417860,2585,2585,2585,2585,0
20240409,163700,571417860,2585,2585,2585,2585,0
20240409,163600,571417860,2585,2585,2585,2585,0
20240409,163500,571417860,2585,2585,2585,2585,0
20240409,163400,571417860,2585,2585,2585,2585,0
20240409,163300,571417860,2585,2585,2585,2585,0
20240409,163200,571417860,2585,2585,2585,2585,0
20240409,163100,571417860,2585,2585,2585,2585,0
20240409,163000,571417860,2585,2585,2585,2585,0
20240409,162900,571417860,2585,2585,2585,2585,0
20240409,162800,571417860,2585,2585,2585,2585,0
20240409,162700,571417860,2585,2585,2585,2585,0
20240409,162600,571417860,2585,2585,2585,2585,0
20240409,162500,571417860,2585,2585,2585,2585,0
20240409,162400,571417860,2585,2585,2585,2585,0
20240409,162300,571417860,2585,2585,2585,2585,0
20240409,162200,571417860,2585,2585,2585,2585,6473
20240409,162100,571417860,2585,2585,2585,2585,0
20240409,162000,571417860,2585,2585,2585,2585,0
20240409,161900,571417860,2585,2585,2585,2585,0
20240409,161800,571417860,2585,2585,2585,2585,0
20240409,161700,571417860,2585,2585,2585,2585,0
20240409,161600,571417860,2585,2585,2585,2585,0
20240409,161500,571417860,2585,2585,2585,2585,0
20240409,161400,571417860,2585,2585,2585,2585,0
20240409,161300,571417860,2585,2585,2585,2585,0
20240409,161200,571417860,2585,2585,2585,2585,0
20240409,161100,571417860,2585,2585,2585,2585,0
20240409,161000,571417860,2585,2585,2585,2585,0
20240409,160900,571417860,2585,2585,2585,2585,0
20240409,160800,571417860,2585,2585,2585,2585,0
20240409,160700,571417860,2585,2585,2585,2585,0
20240409,160600,571417860,2585,2585,2585,2585,0
20240409,160500,571417860,2585,2585,2585,2585,0
20240409,160400,571417860,2585,2585,2585,2585,0
20240409,160300,571417860,2585,2585,2585,2585,0
20240409,160200,571417860,2585,2585,2585,2585,0
20240409,160100,571417860,2585,2585,2585,2585,0
20240409,160000,571417860,2585,2585,2585,2585,0
20240409,155900,571417860,2585,2585,2585,2585,0
20240409,155800,571417860,2585,2585,2585,2585,0
20240409,155700,571417860,2585,2585,2585,2585,0
20240409,155600,571417860,2585,2585,2585,2585,0
20240409,155500,571417860,2585,2585,2585,2585,0
20240409,155400,571417860,2585,2585,2585,2585,0
20240409,155300,571417860,2585,2585,2585,2585,0
20240409,155200,571417860,2585,2585,2585,2585,6473
20240409,155100,571417860,2585,2585,2585,2585,0
20240409,155000,571417860,2585,2585,2585,2585,0
20240409,154900,571417860,2585,2585,2585,2585,0
20240409,154800,571417860,2585,2585,2585,2585,0
20240409,154700,571417860,2585,2585,2585,2585,0
20240409,154600,571417860,2585,2585,2585,2585,0
20240409,154500,571417860,2585,2585,2585,2585,0
20240409,154400,571417860,2585,2585,2585,2585,0
20240409,154300,571417860,2585,2585,2585,2585,0
20240409,154200,571417860,2585,2585,2585,2585,0
20240409,154100,571417860,2585,2585,2585,2585,0
20240409,154000,571417860,2585,2585,2585,2585,0
20240409,153900,571417860,2585,2585,2585,2585,0
20240409,153800,571417860,2585,2585,2585,2585,0
20240409,153700,571417860,2585,2585,2585,2585,0
20240409,153600,571417860,2585,2585,2585,2585,0
20240409,153500,571417860,2585,2585,2585,2585,0
20240409,153400,571417860,2585,2585,2585,2585,0
20240409,153300,571417860,2585,2585,2585,2585,0
20240409,153200,571417860,2585,2585,2585,2585,0
20240409,153100,571417860,2585,2585,2585,2585,0
20240409,153000,571417860,2585,2585,2585,2585,6473
20240409,152900,554685155,2585,2585,2585,2585,0
20240409,152800,554685155,2585,2585,2585,2585,0
20240409,152700,554685155,2585,2585,2585,2585,0
20240409,152600,554685155,2585,2585,2585,2585,0
20240409,152500,554685155,2585,2585,2585,2585,0
20240409,152400,554685155,2585,2585,2585,2585,0
20240409,152300,554685155,2585,2585,2585,2585,0
20240409,152200,554685155,2585,2585,2585,2585,0
20240409,152100,554685155,2585,2585,2585,2585,0
20240409,152000,554685155,2585,2585,2585,2585,0
20240409,151900,554685155,2585,2595,2595,2585,11
20240409,151800,554656645,2585,2590,2590,2585,2532
20240409,151700,548109195,2590,2590,2590,2590,488
20240409,151600,546845275,2595,2595,2595,2595,50
20240409,151500,546715525,2595,2595,2595,2595,1772
20240409,151400,542117185,2585,2585,2585,2585,400
20240409,151300,541083185,2590,2595,2595,2590,1001
20240409,151200,538490590,2590,2595,2595,2590,784
20240409,151100,536459515,2595,2595,2595,2595,10
20240409,151000,536433565,2595,2595,2595,2595,10
20240409,150900,536407615,2590,2590,2590,2590,0
20240409,150800,536407615,2590,2590,2590,2590,594
20240409,150700,534869155,2590,2590,2590,2590,101
20240409,150600,534607565,2590,2590,2590,2590,497
20240409,150500,533320335,2590,2590,2590,2590,8
20240409,150400,533299615,2590,2590,2590,2590,10
20240409,150300,533273715,2590,2590,2590,2590,0
20240409,150200,533273715,2590,2590,2590,2590,6
20240409,150100,533258175,2580,2585,2585,2580,117
20240409,150000,532956255,2580,2590,2590,2580,3777
20240409,145900,523206990,2595,2595,2595,2595,100
20240409,145800,522947490,2595,2595,2595,2595,11
20240409,145700,522918945,2590,2590,2590,2590,0
20240409,145600,522918945,2590,2590,2590,2590,0
20240409,145500,522918945,2590,2590,2590,2590,0
20240409,145400,522918945,2590,2590,2590,2590,0
20240409,145300,522918945,2590,2590,2590,2590,366
20240409,145200,521971005,2595,2595,2595,2595,0
20240409,145100,521971005,2595,2595,2595,2595,1550
20240409,145000,517948755,2595,2595,2595,2595,0
20240409,144900,517948755,2595,2595,2595,2580,302
20240409,144800,517169565,2580,2585,2585,2580,1401
20240409,144700,513548480,2585,2585,2585,2585,1000
20240409,144600,510963480,2595,2580,2595,2580,6266
20240409,144500,494780770,2585,2590,2590,2585,1689
20240409,144400,490409705,2600,2600,2600,2600,0
20240409,144300,490409705,2600,2585,2600,2580,220
20240409,144200,489841810,2585,2600,2600,2585,5516
20240409,144100,475582920,2585,2585,2585,2585,3417
20240409,144000,466749975,2585,2585,2585,2585,217
20240409,143900,466189030,2590,2605,2605,2590,9553
20240409,143800,441402500,2610,2610,2610,2610,0
20240409,143700,441402500,2610,2610,2610,2610,690
20240409,143600,439601600,2615,2615,2615,2615,0
20240409,143500,439601600,2615,2615,2615,2615,0
20240409,143400,439601600,2615,2615,2615,2615,0
20240409,143300,439601600,2615,2615,2615,2615,690
20240409,143200,437797250,2610,2610,2610,2610,0
20240409,143100,437797250,2610,2605,2610,2605,563
20240409,143000,436328135,2605,2605,2605,2605,37
20240409,142900,436231750,2620,2620,2620,2620,0
20240409,142800,436231750,2620,2620,2620,2620,0
20240409,142700,436231750,2620,2620,2620,2620,0
20240409,142600,436231750,2620,2620,2620,2620,0
20240409,142500,436231750,2620,2620,2620,2620,0
20240409,142400,436231750,2620,2620,2620,2620,0
20240409,142300,436231750,2620,2620,2620,2620,0
20240409,142200,436231750,2620,2620,2620,2620,0
20240409,142100,436231750,2620,2620,2620,2620,0
20240409,142000,436231750,2620,2620,2620,2620,0
20240409,141900,436231750,2620,2620,2620,2620,0
20240409,141800,436231750,2620,2620,2620,2620,0
20240409,141700,436231750,2620,2620,2620,2620,0
20240409,141600,436231750,2620,2620,2620,2620,0
20240409,141500,436231750,2620,2620,2620,2620,0
20240409,141400,436231750,2620,2615,2620,2615,3
20240409,141300,436223900,2605,2605,2605,2605,0
20240409,141200,436223900,2605,2605,2605,2605,320
20240409,141100,435390300,2605,2605,2605,2605,32
20240409,141000,435306940,2600,2600,2600,2600,0
20240409,140900,435306940,2600,2605,2605,2600,1430
20240409,140800,431588290,2605,2605,2605,2605,100
20240409,140700,431327790,2600,2600,2600,2600,0
20240409,140600,431327790,2600,2600,2600,2600,0
20240409,140500,431327790,2600,2600,2600,2600,0
20240409,140400,431327790,2600,2600,2600,2600,131
20240409,140300,430987190,2615,2615,2615,2615,0
20240409,140200,430987190,2615,2615,2615,2615,0
20240409,140100,430987190,2615,2615,2615,2615,0
20240409,140000,430987190,2615,2615,2615,2615,0
20240409,135900,430987190,2615,2615,2615,2615,0
20240409,135800,430987190,2615,2615,2615,2615,0
20240409,135700,430987190,2615,2615,2615,2615,0
20240409,135600,430987190,2615,2615,2615,2615,0
20240409,135500,430987190,2615,2615,2615,2615,5
20240409,135400,430974115,2600,2600,2600,2600,0
20240409,135300,430974115,2600,2600,2600,2600,0
20240409,135200,430974115,2600,2600,2600,2600,0
20240409,135100,430974115,2600,2600,2600,2600,30
20240409,135000,430896115,2600,2600,2600,2600,1000
20240409,134900,428296115,2600,2600,2600,2600,0
20240409,134800,428296115,2600,2605,2605,2600,506
20240409,134700,426980470,2615,2615,2615,2615,2
20240409,134600,426975240,2615,2615,2615,2615,0
20240409,134500,426975240,2615,2615,2615,2615,0
20240409,134400,426975240,2615,2615,2615,2615,5
20240409,134300,426962165,2615,2615,2615,2615,3
20240409,134200,426954320,2615,2615,2615,2615,0
20240409,134100,426954320,2615,2615,2615,2615,0
20240409,134000,426954320,2615,2615,2615,2615,3
20240409,133900,426946475,2615,2615,2615,2615,0
20240409,133800,426946475,2615,2615,2615,2615,0
20240409,133700,426946475,2615,2615,2615,2615,0
20240409,133600,426946475,2615,2615,2615,2615,5
20240409,133500,426933400,2615,2615,2620,2615,638
20240409,133400,425264630,2610,2610,2610,2610,232
20240409,133300,424659110,2610,2610,2610,2610,101
20240409,133200,424395500,2610,2610,2610,2610,102
20240409,133100,424129280,2610,2610,2610,2610,0
20240409,133000,424129280,2610,2610,2610,2610,0
20240409,132900,424129280,2610,2615,2615,2610,110
20240409,132800,423841680,2610,2615,2615,2610,6
20240409,132700,423826015,2610,2610,2610,2610,15
20240409,132600,423786865,2610,2610,2610,2610,501
20240409,132500,422479255,2610,2605,2610,2605,1002
20240409,132400,419864045,2605,2605,2605,2605,500
20240409,132300,418561545,2600,2600,2600,2600,0
20240409,132200,418561545,2600,2600,2600,2600,29
20240409,132100,418486145,2595,2595,2595,2595,602
20240409,132000,416923955,2610,2610,2610,2610,1
20240409,131900,416921345,2595,2595,2595,2595,3
20240409,131800,416913560,2610,2610,2610,2610,0
20240409,131700,416913560,2610,2610,2610,2610,0
20240409,131600,416913560,2610,2610,2610,2610,0
20240409,131500,416913560,2610,2610,2610,2610,2
20240409,131400,416908340,2610,2610,2610,2610,500
20240409,131300,415603340,2610,2610,2610,2610,0
20240409,131200,415603340,2610,2600,2610,2600,100
20240409,131100,415343035,2605,2605,2605,2605,0
20240409,131000,415343035,2605,2605,2605,2605,1
20240409,130900,415340430,2595,2600,2600,2595,764
20240409,130800,413356995,2600,2600,2600,2600,0
20240409,130700,413356995,2600,2600,2600,2600,0
20240409,130600,413356995,2600,2600,2600,2600,534
20240409,130500,411968595,2605,2605,2605,2605,0
20240409,130400,411968595,2605,2605,2605,2605,100
20240409,130300,411708095,2605,2605,2605,2605,0
20240409,130200,411708095,2605,2605,2605,2605,20
20240409,130100,411655995,2600,2600,2600,2600,262
20240409,130000,410974795,2600,2600,2600,2600,266
20240409,125900,410283195,2600,2600,2600,2600,5
20240409,125800,410270195,2595,2600,2600,2595,300
20240409,125700,409491150,2600,2600,2600,2600,0
20240409,125600,409491150,2600,2600,2600,2600,0
20240409,125500,409491150,2600,2600,2600,2600,0
20240409,125400,409491150,2600,2600,2600,2600,0
20240409,125300,409491150,2600,2600,2600,2600,1322
20240409,125200,406053950,2600,2600,2600,2600,0
20240409,125100,406053950,2600,2600,2600,2600,0
20240409,125000,406053950,2600,2600,2600,2600,100
20240409,124900,405793950,2600,2600,2600,2600,0
20240409,124800,405793950,2600,2600,2600,2600,0
20240409,124700,405793950,2600,2600,2600,2600,520
20240409,124600,404441950,2600,2600,2600,2600,0
20240409,124500,404441950,2600,2600,2600,2600,0
20240409,124400,404441950,2600,2600,2600,2600,0
20240409,124300,404441950,2600,2605,2605,2600,3910
20240409,124200,394275900,2605,2605,2605,2605,0
20240409,124100,394275900,2605,2605,2605,2605,40
20240409,124000,394171700,2605,2600,2605,2595,1107
20240409,123900,391289045,2600,2600,2600,2600,1
20240409,123800,391286445,2595,2595,2595,2595,34
20240409,123700,391198215,2600,2600,2600,2600,0
20240409,123600,391198215,2600,2600,2600,2600,0
20240409,123500,391198215,2600,2600,2600,2600,0
20240409,123400,391198215,2600,2600,2600,2600,1
20240409,123300,391195615,2595,2600,2600,2595,588
20240409,123200,389669630,2600,2600,2600,2600,0
20240409,123100,389669630,2600,2600,2600,2600,3865
20240409,123000,379620630,2600,2600,2600,2600,0
20240409,122900,379620630,2600,2600,2600,2600,0
20240409,122800,379620630,2600,2600,2600,2600,32
20240409,122700,379537430,2595,2600,2600,2595,1213
20240409,122600,376389060,2600,2605,2605,2600,924
20240409,122500,373986460,2610,2605,2610,2605,8
20240409,122400,373965595,2610,2610,2610,2610,0
20240409,122300,373965595,2610,2605,2610,2605,21
20240409,122200,373910840,2605,2605,2605,2605,220
20240409,122100,373337740,2605,2605,2605,2605,0
20240409,122000,373337740,2605,2605,2605,2605,0
20240409,121900,373337740,2605,2605,2605,2605,35
20240409,121800,373246565,2605,2605,2605,2605,0
20240409,121700,373246565,2605,2605,2605,2605,0
20240409,121600,373246565,2605,2605,2605,2605,0
20240409,121500,373246565,2605,2605,2605,2605,20
20240409,121400,373194465,2605,2605,2605,2605,0
20240409,121300,373194465,2605,2605,2605,2605,80
20240409,121200,372986065,2605,2605,2605,2605,0
20240409,121100,372986065,2605,2605,2605,2605,0
20240409,121000,372986065,2605,2605,2605,2605,2
20240409,120900,372980855,2600,2600,2600,2600,1
20240409,120800,372978255,2595,2600,2600,2595,2894
20240409,120700,365464100,2600,2600,2600,2600,4624
20240409,120600,353441700,2605,2605,2605,2605,1
20240409,120500,353439095,2605,2605,2605,2605,2
20240409,120400,353433885,2605,2605,2605,2605,0
20240409,120300,353433885,2605,2605,2605,2605,121
20240409,120200,353118680,2605,2605,2605,2605,312
20240409,120100,352305920,2605,2605,2605,2605,50
20240409,120000,352175670,2605,2605,2605,2605,83
20240409,115900,351959455,2605,2605,2605,2605,0
20240409,115800,351959455,2605,2605,2605,2605,10
20240409,115700,351933405,2600,2600,2600,2600,0
20240409,115600,351933405,2600,2590,2600,2585,581
20240409,115500,350423895,2585,2590,2590,2585,1657
20240409,115400,346140500,2590,2595,2595,2590,980
20240409,115300,343602235,2595,2595,2595,2595,2588
20240409,115200,336886375,2600,2595,2600,2595,50
20240409,115100,336756575,2600,2600,2600,2595,312
20240409,115000,335946875,2600,2600,2600,2600,130
20240409,114900,335608875,2605,2605,2605,2600,111
20240409,114800,335319725,2605,2600,2605,2600,25
20240409,114700,335254625,2605,2605,2605,2605,0
20240409,114600,335254625,2605,2600,2605,2600,194
20240409,114500,334749740,2605,2605,2605,2605,21
20240409,114400,334695035,2605,2605,2605,2605,32
20240409,114300,334611675,2605,2605,2605,2605,0
20240409,114200,334611675,2605,2605,2605,2605,20
20240409,114100,334559575,2605,2605,2605,2605,0
20240409,114000,334559575,2605,2600,2605,2600,2537
20240409,113900,327960870,2600,2600,2600,2600,722
20240409,113800,326083670,2605,2605,2605,2605,267
20240409,113700,325388135,2605,2605,2605,2600,61
20240409,113600,325229380,2605,2605,2605,2600,425
20240409,113500,324122270,2610,2610,2610,2610,2353
20240409,113400,317980940,2615,2615,2615,2615,0
20240409,113300,317980940,2615,2615,2615,2615,58
20240409,113200,317829270,2615,2615,2615,2615,0
20240409,113100,317829270,2615,2615,2615,2615,0
20240409,113000,317829270,2615,2615,2615,2615,1
20240409,112900,317826655,2615,2615,2615,2615,0
20240409,112800,317826655,2615,2615,2615,2615,216
20240409,112700,317261815,2615,2615,2615,2615,0
20240409,112600,317261815,2615,2615,2615,2615,30
20240409,112500,317183365,2615,2615,2615,2615,253
20240409,112400,316521770,2620,2600,2620,2600,2085
20240409,112300,311094675,2615,2615,2615,2615,110
20240409,112200,310807025,2615,2605,2615,2605,660
20240409,112100,309087715,2615,2600,2615,2600,3
20240409,112000,309079890,2615,2615,2615,2600,1802
20240409,111900,304393410,2620,2615,2620,2605,3846
20240409,111800,294367240,2620,2620,2620,2620,0
20240409,111700,294367240,2620,2620,2620,2620,0
20240409,111600,294367240,2620,2620,2620,2620,0
20240409,111500,294367240,2620,2620,2620,2620,0
20240409,111400,294367240,2620,2620,2620,2620,51
20240409,111300,294233620,2615,2615,2615,2615,1001
20240409,111200,291616005,2620,2620,2620,2620,108
20240409,111100,291333045,2620,2615,2620,2615,1024
20240409,111000,288655280,2620,2620,2620,2620,1
20240409,110900,288652660,2620,2605,2620,2605,399
20240409,110800,287608745,2610,2615,2615,2610,3367
20240409,110700,278820870,2615,2620,2620,2615,2401
20240409,110600,272542185,2620,2620,2620,2620,0
20240409,110500,272542185,2620,2615,2620,2615,37
20240409,110400,272445330,2620,2620,2620,2620,33
20240409,110300,272358870,2620,2620,2620,2620,520
20240409,110200,270996470,2620,2620,2620,2620,0
20240409,110100,270996470,2620,2625,2625,2620,856
20240409,110000,268753265,2620,2620,2620,2620,0
20240409,105900,268753265,2620,2620,2620,2620,0
20240409,105800,268753265,2620,2620,2620,2620,97
20240409,105700,268499125,2625,2635,2635,2625,1055
20240409,105600,265729605,2635,2630,2635,2630,32
20240409,105500,265645290,2630,2630,2630,2630,1000
20240409,105400,263015290,2635,2625,2635,2625,403
20240409,105300,261957405,2635,2635,2635,2635,1
20240409,105200,261954770,2630,2630,2630,2630,695
20240409,105100,260126920,2630,2630,2630,2630,10
20240409,105000,260100620,2630,2630,2630,2630,10
20240409,104900,260074320,2630,2630,2630,2630,0
20240409,104800,260074320,2630,2630,2630,2620,2655
20240409,104700,253101615,2630,2630,2630,2630,13
20240409,104600,253067425,2630,2630,2630,2630,0
20240409,104500,253067425,2630,2630,2630,2630,0
20240409,104400,253067425,2630,2630,2630,2630,121
20240409,104300,252749195,2630,2620,2635,2620,10014
20240409,104200,226512370,2625,2635,2650,2625,10552
20240409,104100,198790080,2635,2650,2650,2635,4477
20240409,104000,186992855,2650,2650,2650,2650,0
20240409,103900,186992855,2650,2650,2650,2650,3
20240409,103800,186984905,2650,2650,2650,2650,0
20240409,103700,186984905,2650,2650,2650,2650,0
20240409,103600,186984905,2650,2650,2650,2650,0
20240409,103500,186984905,2650,2650,2650,2650,0
20240409,103400,186984905,2650,2650,2650,2650,1
20240409,103300,186982255,2635,2640,2640,2635,318
20240409,103200,186144270,2640,2640,2640,2640,0
20240409,103100,186144270,2640,2640,2640,2640,0
20240409,103000,186144270,2640,2640,2640,2640,500
20240409,102900,184824270,2650,2650,2650,2650,0
20240409,102800,184824270,2650,2650,2650,2650,0
20240409,102700,184824270,2650,2650,2650,2650,0
20240409,102600,184824270,2650,2650,2650,2650,1
20240409,102500,184821620,2635,2645,2650,2635,14
20240409,102400,184784625,2645,2650,2650,2635,53
20240409,102300,184644200,2650,2650,2650,2630,304
20240409,102200,183838620,2630,2650,2650,2630,8
20240409,102100,183817480,2650,2640,2650,2630,9151
20240409,102000,159704750,2650,2650,2650,2650,0
20240409,101900,159704750,2650,2645,2650,2635,9647
20240409,101800,134269305,2650,2650,2650,2650,22
20240409,101700,134211005,2650,2650,2650,2650,3
20240409,101600,134203055,2655,2655,2655,2655,0
20240409,101500,134203055,2655,2655,2655,2655,1
20240409,101400,134200400,2650,2650,2650,2645,616
20240409,101300,132570345,2655,2655,2655,2655,0
20240409,101200,132570345,2655,2650,2655,2650,12
20240409,101100,132538540,2655,2655,2655,2655,0
20240409,101000,132538540,2655,2655,2655,2655,0
20240409,100900,132538540,2655,2655,2655,2655,0
20240409,100800,132538540,2655,2655,2655,2655,2
20240409,100700,132533230,2655,2645,2655,2645,1004
20240409,100600,129872630,2650,2640,2650,2640,1153
20240409,100500,126828700,2650,2650,2650,2650,0
20240409,100400,126828700,2650,2640,2650,2640,287
20240409,100300,126069990,2645,2640,2645,2640,501
20240409,100200,124747345,2640,2640,2640,2640,61
20240409,100100,124586305,2645,2645,2645,2645,6
20240409,100000,124570435,2645,2645,2645,2645,50
20240409,095900,124438185,2650,2640,2650,2640,2
20240409,095800,124432895,2650,2650,2650,2650,2
20240409,095700,124427595,2640,2640,2640,2640,0
20240409,095600,124427595,2640,2650,2650,2640,2
20240409,095500,124422305,2650,2650,2650,2650,0
20240409,095400,124422305,2650,2650,2650,2650,1
20240409,095300,124419655,2650,2650,2650,2650,5
20240409,095200,124406405,2650,2650,2650,2650,1
20240409,095100,124403755,2635,2640,2650,2635,700
20240409,095000,122555685,2640,2640,2640,2640,120
20240409,094900,122238885,2640,2640,2640,2640,3000
20240409,094800,114318885,2650,2635,2650,2635,150
20240409,094700,113923605,2650,2645,2650,2645,112
20240409,094600,113627350,2645,2645,2645,2645,1
20240409,094500,113624705,2635,2645,2645,2635,3831
20240409,094400,103518115,2650,2650,2650,2645,143
20240409,094300,103139320,2655,2655,2655,2655,1
20240409,094200,103136665,2660,2655,2660,2655,2
20240409,094100,103131350,2660,2655,2660,2655,2
20240409,094000,103126035,2645,2650,2650,2645,168
20240409,093900,102681610,2660,2645,2660,2645,3
20240409,093800,102673650,2645,2645,2645,2645,119
20240409,093700,102358895,2670,2670,2670,2670,0
20240409,093600,102358895,2670,2650,2670,2635,10001
20240409,093500,75936440,2670,2670,2670,2670,0
20240409,093400,75936440,2670,2670,2670,2670,2
20240409,093300,75931100,2650,2650,2650,2650,11
20240409,093200,75901950,2650,2650,2650,2650,1
20240409,093100,75899300,2675,2655,2675,2655,326
20240409,093000,75033675,2645,2645,2645,2645,0
20240409,092900,75033675,2645,2645,2645,2645,0
20240409,092800,75033675,2645,2645,2645,2645,0
20240409,092700,75033675,2645,2660,2660,2645,2
20240409,092600,75028370,2660,2660,2660,2640,15664
20240409,092500,33497345,2660,2670,2670,2660,2377
20240409,092400,27166945,2670,2670,2670,2670,1
20240409,092300,27164275,2670,2670,2670,2670,0
20240409,092200,27164275,2670,2670,2670,2670,1
20240409,092100,27161605,2675,2675,2675,2675,0
20240409,092000,27161605,2675,2675,2675,2675,0
20240409,091900,27161605,2675,2675,2675,2675,300
20240409,091800,26359105,2680,2680,2680,2680,0
20240409,091700,26359105,2680,2675,2680,2675,1001
20240409,091600,23677940,2675,2675,2675,2675,7
20240409,091500,23659215,2670,2670,2670,2670,216
20240409,091400,23082495,2670,2670,2670,2670,21
20240409,091300,23026425,2665,2665,2665,2665,0
20240409,091200,23026425,2665,2665,2665,2665,500
20240409,091100,21693925,2670,2670,2670,2670,15
20240409,091000,21653875,2680,2680,2680,2680,0
20240409,090900,21653875,2680,2680,2680,2680,15
20240409,090800,21613675,2685,2685,2685,2685,0
20240409,090700,21613675,2685,2675,2685,2675,100
20240409,090600,21345275,2665,2655,2665,2655,240
20240409,090500,20706155,2655,2655,2655,2655,652
20240409,090400,18975095,2655,2650,2655,2650,1448
20240409,090300,15137065,2660,2660,2660,2660,1643
20240409,090200,10766685,2660,2675,2675,2660,1847
20240409,090100,5845715,2675,2680,2685,2675,1259
20240409,090000,2472440,2685,2670,2685,2670,924