stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,205100,537817535,2510,2510,2510,2510,6150
20240415,205000,537817535,2510,2510,2510,2510,0
20240415,204900,537817535,2510,2510,2510,2510,0
20240415,204800,537817535,2510,2510,2510,2510,0
20240415,204700,537817535,2510,2510,2510,2510,0
20240415,204600,537817535,2510,2510,2510,2510,0
20240415,204500,537817535,2510,2510,2510,2510,0
20240415,204400,537817535,2510,2510,2510,2510,0
20240415,204300,537817535,2510,2510,2510,2510,0
20240415,204200,537817535,2510,2510,2510,2510,0
20240415,204100,537817535,2510,2510,2510,2510,0
20240415,204000,537817535,2510,2510,2510,2510,0
20240415,203900,537817535,2510,2510,2510,2510,0
20240415,203800,537817535,2510,2510,2510,2510,0
20240415,203700,537817535,2510,2510,2510,2510,0
20240415,203600,537817535,2510,2510,2510,2510,0
20240415,203500,537817535,2510,2510,2510,2510,0
20240415,203400,537817535,2510,2510,2510,2510,0
20240415,203300,537817535,2510,2510,2510,2510,0
20240415,203200,537817535,2510,2510,2510,2510,0
20240415,203100,537817535,2510,2510,2510,2510,0
20240415,203000,537817535,2510,2510,2510,2510,0
20240415,202900,537817535,2510,2510,2510,2510,0
20240415,202800,537817535,2510,2510,2510,2510,0
20240415,202700,537817535,2510,2510,2510,2510,0
20240415,202600,537817535,2510,2510,2510,2510,0
20240415,202500,537817535,2510,2510,2510,2510,0
20240415,202400,537817535,2510,2510,2510,2510,0
20240415,202300,537817535,2510,2510,2510,2510,0
20240415,202200,537817535,2510,2510,2510,2510,0
20240415,202100,537817535,2510,2510,2510,2510,6150
20240415,202000,537817535,2510,2510,2510,2510,0
20240415,201900,537817535,2510,2510,2510,2510,0
20240415,201800,537817535,2510,2510,2510,2510,0
20240415,201700,537817535,2510,2510,2510,2510,0
20240415,201600,537817535,2510,2510,2510,2510,0
20240415,201500,537817535,2510,2510,2510,2510,0
20240415,201400,537817535,2510,2510,2510,2510,0
20240415,201300,537817535,2510,2510,2510,2510,0
20240415,201200,537817535,2510,2510,2510,2510,0
20240415,201100,537817535,2510,2510,2510,2510,0
20240415,201000,537817535,2510,2510,2510,2510,0
20240415,200900,537817535,2510,2510,2510,2510,0
20240415,200800,537817535,2510,2510,2510,2510,0
20240415,200700,537817535,2510,2510,2510,2510,0
20240415,200600,537817535,2510,2510,2510,2510,0
20240415,200500,537817535,2510,2510,2510,2510,0
20240415,200400,537817535,2510,2510,2510,2510,0
20240415,200300,537817535,2510,2510,2510,2510,0
20240415,200200,537817535,2510,2510,2510,2510,0
20240415,200100,537817535,2510,2510,2510,2510,0
20240415,200000,537817535,2510,2510,2510,2510,0
20240415,195900,537817535,2510,2510,2510,2510,0
20240415,195800,537817535,2510,2510,2510,2510,0
20240415,195700,537817535,2510,2510,2510,2510,0
20240415,195600,537817535,2510,2510,2510,2510,0
20240415,195500,537817535,2510,2510,2510,2510,0
20240415,195400,537817535,2510,2510,2510,2510,0
20240415,195300,537817535,2510,2510,2510,2510,0
20240415,195200,537817535,2510,2510,2510,2510,0
20240415,195100,537817535,2510,2510,2510,2510,6150
20240415,195000,537817535,2510,2510,2510,2510,0
20240415,194900,537817535,2510,2510,2510,2510,0
20240415,194800,537817535,2510,2510,2510,2510,0
20240415,194700,537817535,2510,2510,2510,2510,0
20240415,194600,537817535,2510,2510,2510,2510,0
20240415,194500,537817535,2510,2510,2510,2510,0
20240415,194400,537817535,2510,2510,2510,2510,0
20240415,194300,537817535,2510,2510,2510,2510,0
20240415,194200,537817535,2510,2510,2510,2510,0
20240415,194100,537817535,2510,2510,2510,2510,0
20240415,194000,537817535,2510,2510,2510,2510,0
20240415,193900,537817535,2510,2510,2510,2510,0
20240415,193800,537817535,2510,2510,2510,2510,0
20240415,193700,537817535,2510,2510,2510,2510,0
20240415,193600,537817535,2510,2510,2510,2510,0
20240415,193500,537817535,2510,2510,2510,2510,0
20240415,193400,537817535,2510,2510,2510,2510,0
20240415,193300,537817535,2510,2510,2510,2510,0
20240415,193200,537817535,2510,2510,2510,2510,0
20240415,193100,537817535,2510,2510,2510,2510,0
20240415,193000,537817535,2510,2510,2510,2510,0
20240415,192900,537817535,2510,2510,2510,2510,0
20240415,192800,537817535,2510,2510,2510,2510,0
20240415,192700,537817535,2510,2510,2510,2510,0
20240415,192600,537817535,2510,2510,2510,2510,0
20240415,192500,537817535,2510,2510,2510,2510,0
20240415,192400,537817535,2510,2510,2510,2510,0
20240415,192300,537817535,2510,2510,2510,2510,0
20240415,192200,537817535,2510,2510,2510,2510,0
20240415,192100,537817535,2510,2510,2510,2510,6150
20240415,192000,537817535,2510,2510,2510,2510,0
20240415,191900,537817535,2510,2510,2510,2510,0
20240415,191800,537817535,2510,2510,2510,2510,0
20240415,191700,537817535,2510,2510,2510,2510,0
20240415,191600,537817535,2510,2510,2510,2510,0
20240415,191500,537817535,2510,2510,2510,2510,0
20240415,191400,537817535,2510,2510,2510,2510,0
20240415,191300,537817535,2510,2510,2510,2510,0
20240415,191200,537817535,2510,2510,2510,2510,0
20240415,191100,537817535,2510,2510,2510,2510,0
20240415,191000,537817535,2510,2510,2510,2510,0
20240415,190900,537817535,2510,2510,2510,2510,0
20240415,190800,537817535,2510,2510,2510,2510,0
20240415,190700,537817535,2510,2510,2510,2510,0
20240415,190600,537817535,2510,2510,2510,2510,0
20240415,190500,537817535,2510,2510,2510,2510,0
20240415,190400,537817535,2510,2510,2510,2510,0
20240415,190300,537817535,2510,2510,2510,2510,0
20240415,190200,537817535,2510,2510,2510,2510,0
20240415,190100,537817535,2510,2510,2510,2510,0
20240415,190000,537817535,2510,2510,2510,2510,0
20240415,185900,537817535,2510,2510,2510,2510,0
20240415,185800,537817535,2510,2510,2510,2510,0
20240415,185700,537817535,2510,2510,2510,2510,0
20240415,185600,537817535,2510,2510,2510,2510,0
20240415,185500,537817535,2510,2510,2510,2510,0
20240415,185400,537817535,2510,2510,2510,2510,0
20240415,185300,537817535,2510,2510,2510,2510,0
20240415,185200,537817535,2510,2510,2510,2510,0
20240415,185100,537817535,2510,2510,2510,2510,6150
20240415,185000,537817535,2510,2510,2510,2510,0
20240415,184900,537817535,2510,2510,2510,2510,0
20240415,184800,537817535,2510,2510,2510,2510,0
20240415,184700,537817535,2510,2510,2510,2510,0
20240415,184600,537817535,2510,2510,2510,2510,0
20240415,184500,537817535,2510,2510,2510,2510,0
20240415,184400,537817535,2510,2510,2510,2510,0
20240415,184300,537817535,2510,2510,2510,2510,0
20240415,184200,537817535,2510,2510,2510,2510,0
20240415,184100,537817535,2510,2510,2510,2510,0
20240415,184000,537817535,2510,2510,2510,2510,0
20240415,183900,537817535,2510,2510,2510,2510,0
20240415,183800,537817535,2510,2510,2510,2510,0
20240415,183700,537817535,2510,2510,2510,2510,0
20240415,183600,537817535,2510,2510,2510,2510,0
20240415,183500,537817535,2510,2510,2510,2510,0
20240415,183400,537817535,2510,2510,2510,2510,0
20240415,183300,537817535,2510,2510,2510,2510,0
20240415,183200,537817535,2510,2510,2510,2510,0
20240415,183100,537817535,2510,2510,2510,2510,0
20240415,183000,537817535,2510,2510,2510,2510,0
20240415,182900,537817535,2510,2510,2510,2510,0
20240415,182800,537817535,2510,2510,2510,2510,0
20240415,182700,537817535,2510,2510,2510,2510,0
20240415,182600,537817535,2510,2510,2510,2510,0
20240415,182500,537817535,2510,2510,2510,2510,0
20240415,182400,537817535,2510,2510,2510,2510,0
20240415,182300,537817535,2510,2510,2510,2510,0
20240415,182200,537817535,2510,2510,2510,2510,0
20240415,182100,537817535,2510,2510,2510,2510,6150
20240415,182000,537817535,2510,2510,2510,2510,0
20240415,181900,537817535,2510,2510,2510,2510,0
20240415,181800,537817535,2510,2510,2510,2510,0
20240415,181700,537817535,2510,2510,2510,2510,0
20240415,181600,537817535,2510,2510,2510,2510,0
20240415,181500,537817535,2510,2510,2510,2510,0
20240415,181400,537817535,2510,2510,2510,2510,0
20240415,181300,537817535,2510,2510,2510,2510,0
20240415,181200,537817535,2510,2510,2510,2510,0
20240415,181100,537817535,2510,2510,2510,2510,0
20240415,181000,537817535,2510,2510,2510,2510,0
20240415,180900,537817535,2510,2510,2510,2510,0
20240415,180800,537817535,2510,2510,2510,2510,0
20240415,180700,537817535,2510,2510,2510,2510,0
20240415,180600,537817535,2510,2510,2510,2510,0
20240415,180500,537817535,2510,2510,2510,2510,0
20240415,180400,537817535,2510,2510,2510,2510,0
20240415,180300,537817535,2510,2510,2510,2510,0
20240415,180200,537817535,2510,2510,2510,2510,0
20240415,180100,537817535,2510,2510,2510,2510,0
20240415,180000,537817535,2510,2510,2510,2510,0
20240415,175900,537817535,2510,2510,2510,2510,0
20240415,175800,537817535,2510,2510,2510,2510,0
20240415,175700,537817535,2510,2510,2510,2510,0
20240415,175600,537817535,2510,2510,2510,2510,0
20240415,175500,537817535,2510,2510,2510,2510,0
20240415,175400,537817535,2510,2510,2510,2510,0
20240415,175300,537817535,2510,2510,2510,2510,0
20240415,175200,537817535,2510,2510,2510,2510,0
20240415,175100,537817535,2510,2510,2510,2510,6150
20240415,175000,537817535,2510,2510,2510,2510,0
20240415,174900,537817535,2510,2510,2510,2510,0
20240415,174800,537817535,2510,2510,2510,2510,0
20240415,174700,537817535,2510,2510,2510,2510,0
20240415,174600,537817535,2510,2510,2510,2510,0
20240415,174500,537817535,2510,2510,2510,2510,0
20240415,174400,537817535,2510,2510,2510,2510,0
20240415,174300,537817535,2510,2510,2510,2510,0
20240415,174200,537817535,2510,2510,2510,2510,0
20240415,174100,537817535,2510,2510,2510,2510,0
20240415,174000,537817535,2510,2510,2510,2510,0
20240415,173900,537817535,2510,2510,2510,2510,0
20240415,173800,537817535,2510,2510,2510,2510,0
20240415,173700,537817535,2510,2510,2510,2510,0
20240415,173600,537817535,2510,2510,2510,2510,0
20240415,173500,537817535,2510,2510,2510,2510,0
20240415,173400,537817535,2510,2510,2510,2510,0
20240415,173300,537817535,2510,2510,2510,2510,0
20240415,173200,537817535,2510,2510,2510,2510,0
20240415,173100,537817535,2510,2510,2510,2510,0
20240415,173000,537817535,2510,2510,2510,2510,0
20240415,172900,537817535,2510,2510,2510,2510,0
20240415,172800,537817535,2510,2510,2510,2510,0
20240415,172700,537817535,2510,2510,2510,2510,0
20240415,172600,537817535,2510,2510,2510,2510,0
20240415,172500,537817535,2510,2510,2510,2510,0
20240415,172400,537817535,2510,2510,2510,2510,0
20240415,172300,537817535,2510,2510,2510,2510,0
20240415,172200,537817535,2510,2510,2510,2510,0
20240415,172100,537817535,2510,2510,2510,2510,6150
20240415,172000,537817535,2510,2510,2510,2510,0
20240415,171900,537817535,2510,2510,2510,2510,0
20240415,171800,537817535,2510,2510,2510,2510,0
20240415,171700,537817535,2510,2510,2510,2510,0
20240415,171600,537817535,2510,2510,2510,2510,0
20240415,171500,537817535,2510,2510,2510,2510,0
20240415,171400,537817535,2510,2510,2510,2510,0
20240415,171300,537817535,2510,2510,2510,2510,0
20240415,171200,537817535,2510,2510,2510,2510,0
20240415,171100,537817535,2510,2510,2510,2510,0
20240415,171000,537817535,2510,2510,2510,2510,0
20240415,170900,537817535,2510,2510,2510,2510,0
20240415,170800,537817535,2510,2510,2510,2510,0
20240415,170700,537817535,2510,2510,2510,2510,0
20240415,170600,537817535,2510,2510,2510,2510,0
20240415,170500,537817535,2510,2510,2510,2510,0
20240415,170400,537817535,2510,2510,2510,2510,0
20240415,170300,537817535,2510,2510,2510,2510,0
20240415,170200,537817535,2510,2510,2510,2510,0
20240415,170100,537817535,2510,2510,2510,2510,0
20240415,170000,537817535,2510,2510,2510,2510,0
20240415,165900,537817535,2510,2510,2510,2510,0
20240415,165800,537817535,2510,2510,2510,2510,0
20240415,165700,537817535,2510,2510,2510,2510,0
20240415,165600,537817535,2510,2510,2510,2510,0
20240415,165500,537817535,2510,2510,2510,2510,0
20240415,165400,537817535,2510,2510,2510,2510,0
20240415,165300,537817535,2510,2510,2510,2510,0
20240415,165200,537817535,2510,2510,2510,2510,0
20240415,165100,537817535,2510,2510,2510,2510,6150
20240415,165000,537817535,2510,2510,2510,2510,0
20240415,164900,537817535,2510,2510,2510,2510,0
20240415,164800,537817535,2510,2510,2510,2510,0
20240415,164700,537817535,2510,2510,2510,2510,0
20240415,164600,537817535,2510,2510,2510,2510,0
20240415,164500,537817535,2510,2510,2510,2510,0
20240415,164400,537817535,2510,2510,2510,2510,0
20240415,164300,537817535,2510,2510,2510,2510,0
20240415,164200,537817535,2510,2510,2510,2510,0
20240415,164100,537817535,2510,2510,2510,2510,0
20240415,164000,537817535,2510,2510,2510,2510,0
20240415,163900,537817535,2510,2510,2510,2510,0
20240415,163800,537817535,2510,2510,2510,2510,0
20240415,163700,537817535,2510,2510,2510,2510,0
20240415,163600,537817535,2510,2510,2510,2510,0
20240415,163500,537817535,2510,2510,2510,2510,0
20240415,163400,537817535,2510,2510,2510,2510,0
20240415,163300,537817535,2510,2510,2510,2510,0
20240415,163200,537817535,2510,2510,2510,2510,0
20240415,163100,537817535,2510,2510,2510,2510,0
20240415,163000,537817535,2510,2510,2510,2510,0
20240415,162900,537817535,2510,2510,2510,2510,0
20240415,162800,537817535,2510,2510,2510,2510,0
20240415,162700,537817535,2510,2510,2510,2510,0
20240415,162600,537817535,2510,2510,2510,2510,0
20240415,162500,537817535,2510,2510,2510,2510,0
20240415,162400,537817535,2510,2510,2510,2510,0
20240415,162300,537817535,2510,2510,2510,2510,0
20240415,162200,537817535,2510,2510,2510,2510,0
20240415,162100,537817535,2510,2510,2510,2510,6150
20240415,162000,537817535,2510,2510,2510,2510,0
20240415,161900,537817535,2510,2510,2510,2510,0
20240415,161800,537817535,2510,2510,2510,2510,0
20240415,161700,537817535,2510,2510,2510,2510,0
20240415,161600,537817535,2510,2510,2510,2510,0
20240415,161500,537817535,2510,2510,2510,2510,0
20240415,161400,537817535,2510,2510,2510,2510,0
20240415,161300,537817535,2510,2510,2510,2510,0
20240415,161200,537817535,2510,2510,2510,2510,0
20240415,161100,537817535,2510,2510,2510,2510,0
20240415,161000,537817535,2510,2510,2510,2510,0
20240415,160900,537817535,2510,2510,2510,2510,0
20240415,160800,537817535,2510,2510,2510,2510,0
20240415,160700,537817535,2510,2510,2510,2510,0
20240415,160600,537817535,2510,2510,2510,2510,0
20240415,160500,537817535,2510,2510,2510,2510,0
20240415,160400,537817535,2510,2510,2510,2510,0
20240415,160300,537817535,2510,2510,2510,2510,0
20240415,160200,537817535,2510,2510,2510,2510,0
20240415,160100,537817535,2510,2510,2510,2510,0
20240415,160000,537817535,2510,2510,2510,2510,0
20240415,155900,537817535,2510,2510,2510,2510,0
20240415,155800,537817535,2510,2510,2510,2510,0
20240415,155700,537817535,2510,2510,2510,2510,0
20240415,155600,537817535,2510,2510,2510,2510,0
20240415,155500,537817535,2510,2510,2510,2510,0
20240415,155400,537817535,2510,2510,2510,2510,0
20240415,155300,537817535,2510,2510,2510,2510,0
20240415,155200,537817535,2510,2510,2510,2510,0
20240415,155100,537817535,2510,2510,2510,2510,6150
20240415,155000,537817535,2510,2510,2510,2510,0
20240415,154900,537817535,2510,2510,2510,2510,0
20240415,154800,537817535,2510,2510,2510,2510,0
20240415,154700,537817535,2510,2510,2510,2510,0
20240415,154600,537817535,2510,2510,2510,2510,0
20240415,154500,537817535,2510,2510,2510,2510,0
20240415,154400,537817535,2510,2510,2510,2510,0
20240415,154300,537817535,2510,2510,2510,2510,0
20240415,154200,537817535,2510,2510,2510,2510,0
20240415,154100,537817535,2510,2510,2510,2510,0
20240415,154000,537817535,2510,2510,2510,2510,0
20240415,153900,537817535,2510,2510,2510,2510,0
20240415,153800,537817535,2510,2510,2510,2510,0
20240415,153700,537817535,2510,2510,2510,2510,0
20240415,153600,537817535,2510,2510,2510,2510,0
20240415,153500,537817535,2510,2510,2510,2510,0
20240415,153400,537817535,2510,2510,2510,2510,0
20240415,153300,537817535,2510,2510,2510,2510,0
20240415,153200,537817535,2510,2510,2510,2510,0
20240415,153100,537817535,2510,2510,2510,2510,0
20240415,153000,537817535,2510,2510,2510,2510,6150
20240415,152900,522381035,2510,2510,2510,2510,0
20240415,152800,522381035,2510,2510,2510,2510,0
20240415,152700,522381035,2510,2510,2510,2510,0
20240415,152600,522381035,2510,2510,2510,2510,0
20240415,152500,522381035,2510,2510,2510,2510,0
20240415,152400,522381035,2510,2510,2510,2510,0
20240415,152300,522381035,2510,2510,2510,2510,0
20240415,152200,522381035,2510,2510,2510,2510,0
20240415,152100,522381035,2510,2510,2510,2510,0
20240415,152000,522381035,2510,2510,2510,2510,0
20240415,151900,522381035,2510,2545,2550,2505,6426
20240415,151800,506180035,2545,2545,2545,2545,0
20240415,151700,506180035,2545,2545,2545,2545,64
20240415,151600,506017155,2545,2545,2545,2545,8
20240415,151500,505996795,2545,2550,2550,2545,1256
20240415,151400,502794095,2540,2545,2550,2540,3010
20240415,151300,495133580,2540,2540,2540,2540,0
20240415,151200,495133580,2540,2540,2540,2540,0
20240415,151100,495133580,2540,2540,2540,2540,183
20240415,151000,494668760,2545,2550,2550,2545,868
20240415,150900,492455710,2545,2545,2545,2545,48
20240415,150800,492333550,2545,2545,2545,2545,0
20240415,150700,492333550,2545,2545,2545,2540,658
20240415,150600,490662220,2550,2550,2550,2550,0
20240415,150500,490662220,2550,2540,2550,2540,141
20240415,150400,490303890,2540,2540,2540,2540,39
20240415,150300,490204830,2540,2540,2540,2540,939
20240415,150200,487819770,2550,2550,2550,2550,100
20240415,150100,487564770,2550,2550,2550,2550,29
20240415,150000,487490820,2550,2550,2550,2550,37
20240415,145900,487396470,2540,2540,2540,2540,0
20240415,145800,487396470,2540,2535,2540,2535,389
20240415,145700,486410350,2535,2535,2535,2535,0
20240415,145600,486410350,2535,2535,2535,2535,2992
20240415,145500,478825630,2540,2540,2540,2540,0
20240415,145400,478825630,2540,2540,2540,2540,0
20240415,145300,478825630,2540,2540,2540,2540,5
20240415,145200,478812930,2540,2540,2540,2540,90
20240415,145100,478584330,2540,2540,2540,2540,0
20240415,145000,478584330,2540,2540,2540,2540,100
20240415,144900,478330330,2540,2540,2540,2540,100
20240415,144800,478076330,2555,2555,2555,2555,0
20240415,144700,478076330,2555,2555,2555,2555,0
20240415,144600,478076330,2555,2555,2555,2555,0
20240415,144500,478076330,2555,2555,2555,2555,1
20240415,144400,478073775,2555,2555,2555,2555,407
20240415,144300,477033890,2575,2575,2575,2575,0
20240415,144200,477033890,2575,2555,2575,2555,300
20240415,144100,476265630,2555,2550,2555,2535,350
20240415,144000,475374915,2550,2550,2550,2550,0
20240415,143900,475374915,2550,2550,2550,2550,1
20240415,143800,475372365,2530,2550,2550,2530,1874
20240415,143700,470627715,2555,2555,2555,2555,1
20240415,143600,470625160,2555,2555,2555,2555,0
20240415,143500,470625160,2555,2555,2555,2555,0
20240415,143400,470625160,2555,2555,2555,2555,609
20240415,143300,469069165,2540,2540,2560,2540,53
20240415,143200,468934525,2560,2560,2560,2560,83
20240415,143100,468722045,2575,2575,2575,2575,101
20240415,143000,468461970,2570,2575,2575,2570,60
20240415,142900,468307720,2575,2575,2575,2575,308
20240415,142800,467514620,2575,2545,2575,2545,200
20240415,142700,467001520,2550,2550,2550,2550,1045
20240415,142600,464336770,2535,2535,2535,2535,16
20240415,142500,464296210,2550,2550,2550,2550,100
20240415,142400,464041210,2550,2550,2550,2550,200
20240415,142300,463531210,2550,2550,2550,2550,100
20240415,142200,463276210,2550,2550,2550,2550,100
20240415,142100,463021210,2550,2535,2550,2535,6612
20240415,142000,446172390,2535,2535,2535,2535,0
20240415,141900,446172390,2535,2535,2535,2535,1011
20240415,141800,443609505,2530,2530,2530,2530,340
20240415,141700,442749305,2535,2535,2535,2535,870
20240415,141600,440543855,2535,2540,2540,2535,1308
20240415,141500,437221935,2535,2535,2535,2535,0
20240415,141400,437221935,2535,2535,2535,2535,0
20240415,141300,437221935,2535,2535,2535,2535,0
20240415,141200,437221935,2535,2535,2535,2535,0
20240415,141100,437221935,2535,2535,2535,2535,0
20240415,141000,437221935,2535,2535,2535,2535,0
20240415,140900,437221935,2535,2535,2535,2535,0
20240415,140800,437221935,2535,2535,2535,2535,0
20240415,140700,437221935,2535,2535,2535,2535,0
20240415,140600,437221935,2535,2535,2535,2535,0
20240415,140500,437221935,2535,2535,2535,2535,3147
20240415,140400,429244290,2535,2535,2535,2535,0
20240415,140300,429244290,2535,2535,2535,2535,21
20240415,140200,429191055,2535,2535,2535,2535,1000
20240415,140100,426656055,2535,2535,2535,2535,78
20240415,140000,426458325,2540,2540,2540,2540,2
20240415,135900,426453245,2540,2535,2540,2535,1138
20240415,135800,423563485,2540,2540,2540,2540,10
20240415,135700,423538085,2540,2540,2540,2540,20
20240415,135600,423487285,2535,2535,2535,2535,66
20240415,135500,423319975,2535,2535,2535,2535,136
20240415,135400,422975215,2535,2540,2540,2535,5
20240415,135300,422962535,2535,2535,2545,2535,10
20240415,135200,422937140,2540,2540,2540,2540,181
20240415,135100,422477400,2540,2540,2540,2540,0
20240415,135000,422477400,2540,2540,2540,2540,2
20240415,134900,422472320,2540,2540,2540,2540,1
20240415,134800,422469780,2535,2535,2535,2535,0
20240415,134700,422469780,2535,2535,2535,2535,0
20240415,134600,422469780,2535,2535,2535,2535,0
20240415,134500,422469780,2535,2535,2535,2535,340
20240415,134400,421607880,2535,2535,2535,2535,1
20240415,134300,421605345,2545,2545,2545,2545,0
20240415,134200,421605345,2545,2545,2545,2545,1
20240415,134100,421602800,2540,2540,2540,2540,100
20240415,134000,421348800,2545,2545,2545,2545,0
20240415,133900,421348800,2545,2535,2545,2535,2
20240415,133800,421343720,2535,2535,2550,2535,63
20240415,133700,421184000,2535,2545,2550,2535,327
20240415,133600,420354970,2550,2545,2550,2545,2
20240415,133500,420349875,2550,2590,2590,2525,2860
20240415,133400,413069110,2590,2535,2590,2535,19882
20240415,133300,361749240,2525,2525,2525,2525,0
20240415,133200,361749240,2525,2535,2535,2525,1500
20240415,133100,357956400,2540,2540,2540,2540,91
20240415,133000,357725260,2540,2550,2550,2540,61
20240415,132900,357569830,2555,2555,2555,2555,0
20240415,132800,357569830,2555,2555,2555,2555,0
20240415,132700,357569830,2555,2555,2555,2555,4
20240415,132600,357559610,2555,2555,2555,2555,0
20240415,132500,357559610,2555,2555,2555,2555,0
20240415,132400,357559610,2555,2555,2555,2555,6
20240415,132300,357544280,2555,2555,2555,2555,0
20240415,132200,357544280,2555,2555,2555,2555,0
20240415,132100,357544280,2555,2555,2555,2555,0
20240415,132000,357544280,2555,2560,2565,2555,56
20240415,131900,357400925,2565,2535,2565,2535,520
20240415,131800,356070525,2560,2540,2560,2540,1900
20240415,131700,351226255,2540,2540,2540,2540,0
20240415,131600,351226255,2540,2525,2540,2525,438
20240415,131500,350119720,2525,2525,2525,2525,0
20240415,131400,350119720,2525,2525,2525,2525,110
20240415,131300,349841970,2540,2530,2540,2530,100
20240415,131200,349588140,2530,2530,2530,2530,0
20240415,131100,349588140,2530,2530,2530,2530,97
20240415,131000,349342730,2535,2535,2535,2535,0
20240415,130900,349342730,2535,2535,2535,2535,0
20240415,130800,349342730,2535,2535,2535,2535,16
20240415,130700,349302170,2525,2525,2525,2525,60
20240415,130600,349150670,2525,2525,2525,2525,0
20240415,130500,349150670,2525,2525,2525,2525,0
20240415,130400,349150670,2525,2525,2525,2525,1009
20240415,130300,346602945,2525,2525,2525,2525,0
20240415,130200,346602945,2525,2525,2525,2525,60
20240415,130100,346451445,2525,2525,2525,2525,0
20240415,130000,346451445,2525,2525,2525,2525,0
20240415,125900,346451445,2525,2530,2530,2525,100
20240415,125800,346198690,2535,2535,2535,2535,0
20240415,125700,346198690,2535,2535,2535,2535,0
20240415,125600,346198690,2535,2535,2535,2535,11
20240415,125500,346170805,2535,2535,2535,2535,3
20240415,125400,346163200,2535,2535,2535,2535,100
20240415,125300,345909700,2530,2545,2545,2530,1126
20240415,125200,343055725,2545,2550,2550,2545,110
20240415,125100,342775770,2560,2550,2560,2550,1000
20240415,125000,340218545,2545,2545,2545,2545,0
20240415,124900,340218545,2545,2545,2545,2545,0
20240415,124800,340218545,2545,2545,2545,2545,92
20240415,124700,339984405,2555,2535,2555,2535,15
20240415,124600,339946295,2560,2540,2560,2540,4662
20240415,124500,328075250,2545,2540,2545,2540,61
20240415,124400,327920025,2545,2540,2545,2540,24
20240415,124300,327859035,2540,2540,2540,2540,0
20240415,124200,327859035,2540,2540,2540,2540,100
20240415,124100,327605035,2535,2535,2535,2535,0
20240415,124000,327605035,2535,2535,2535,2535,0
20240415,123900,327605035,2535,2535,2535,2535,5
20240415,123800,327592360,2535,2535,2535,2535,0
20240415,123700,327592360,2535,2535,2535,2535,58
20240415,123600,327445330,2535,2535,2535,2535,0
20240415,123500,327445330,2535,2535,2535,2535,0
20240415,123400,327445330,2535,2535,2535,2535,0
20240415,123300,327445330,2535,2535,2535,2535,1
20240415,123200,327442795,2540,2540,2540,2540,0
20240415,123100,327442795,2540,2535,2540,2535,109
20240415,123000,327165985,2530,2530,2530,2530,0
20240415,122900,327165985,2530,2530,2530,2530,0
20240415,122800,327165985,2530,2530,2530,2530,0
20240415,122700,327165985,2530,2530,2530,2530,30
20240415,122600,327090085,2545,2545,2545,2545,0
20240415,122500,327090085,2545,2535,2545,2535,8
20240415,122400,327069745,2545,2540,2545,2535,207
20240415,122300,326544045,2540,2540,2540,2540,339
20240415,122200,325682985,2535,2535,2535,2535,312
20240415,122100,324892065,2530,2520,2530,2520,2963
20240415,122000,317400485,2525,2525,2525,2525,177
20240415,121900,316953560,2530,2530,2530,2530,0
20240415,121800,316953560,2530,2530,2530,2530,0
20240415,121700,316953560,2530,2530,2530,2530,100
20240415,121600,316700560,2530,2530,2530,2530,0
20240415,121500,316700560,2530,2530,2530,2530,0
20240415,121400,316700560,2530,2530,2530,2530,821
20240415,121300,314623430,2530,2530,2530,2530,390
20240415,121200,313636730,2530,2530,2530,2530,0
20240415,121100,313636730,2530,2530,2530,2530,10
20240415,121000,313611430,2520,2525,2525,2520,500
20240415,120900,312351330,2525,2525,2525,2525,170
20240415,120800,311922080,2525,2520,2525,2520,300
20240415,120700,311165580,2520,2525,2525,2520,861
20240415,120600,308994055,2520,2505,2520,2505,8550
20240415,120500,287525550,2505,2505,2505,2505,0
20240415,120400,287525550,2505,2505,2505,2505,0
20240415,120300,287525550,2505,2505,2505,2505,0
20240415,120200,287525550,2505,2505,2505,2505,0
20240415,120100,287525550,2505,2505,2505,2505,25
20240415,120000,287462925,2505,2510,2510,2505,431
20240415,115900,286382145,2515,2515,2515,2515,0
20240415,115800,286382145,2515,2515,2515,2515,0
20240415,115700,286382145,2515,2515,2515,2515,0
20240415,115600,286382145,2515,2515,2515,2515,0
20240415,115500,286382145,2515,2515,2515,2515,0
20240415,115400,286382145,2515,2515,2515,2515,400
20240415,115300,285376145,2510,2510,2510,2510,0
20240415,115200,285376145,2510,2510,2510,2510,0
20240415,115100,285376145,2510,2510,2510,2510,0
20240415,115000,285376145,2510,2510,2510,2510,0
20240415,114900,285376145,2510,2510,2510,2510,14
20240415,114800,285341005,2510,2510,2510,2510,0
20240415,114700,285341005,2510,2510,2510,2510,966
20240415,114600,282916345,2500,2500,2500,2500,727
20240415,114500,281098845,2500,2500,2500,2500,0
20240415,114400,281098845,2500,2500,2500,2500,0
20240415,114300,281098845,2500,2500,2500,2500,0
20240415,114200,281098845,2500,2500,2500,2500,0
20240415,114100,281098845,2500,2500,2500,2500,400
20240415,114000,280098845,2500,2500,2500,2500,0
20240415,113900,280098845,2500,2505,2505,2500,253
20240415,113800,279465540,2505,2505,2505,2505,0
20240415,113700,279465540,2505,2505,2505,2505,0
20240415,113600,279465540,2505,2505,2505,2505,39
20240415,113500,279367845,2505,2505,2505,2505,210
20240415,113400,278841795,2505,2505,2505,2505,151
20240415,113300,278463540,2505,2505,2505,2505,100
20240415,113200,278213040,2500,2500,2500,2500,0
20240415,113100,278213040,2500,2500,2500,2500,1
20240415,113000,278210540,2510,2510,2510,2510,27
20240415,112900,278142770,2510,2510,2510,2510,7
20240415,112800,278125200,2515,2515,2515,2515,34
20240415,112700,278039690,2510,2510,2510,2510,0
20240415,112600,278039690,2510,2510,2510,2510,202
20240415,112500,277532670,2510,2510,2510,2510,0
20240415,112400,277532670,2510,2510,2510,2510,0
20240415,112300,277532670,2510,2510,2510,2510,151
20240415,112200,277153660,2510,2510,2510,2510,31
20240415,112100,277075850,2510,2510,2510,2510,0
20240415,112000,277075850,2510,2510,2510,2510,0
20240415,111900,277075850,2510,2510,2510,2510,11
20240415,111800,277048240,2500,2500,2500,2500,0
20240415,111700,277048240,2500,2500,2500,2500,0
20240415,111600,277048240,2500,2500,2500,2500,0
20240415,111500,277048240,2500,2500,2500,2500,22
20240415,111400,276993240,2500,2500,2500,2500,0
20240415,111300,276993240,2500,2500,2500,2500,1000
20240415,111200,274493240,2500,2500,2500,2500,1841
20240415,111100,269890740,2495,2495,2495,2495,1
20240415,111000,269888245,2500,2500,2500,2500,0
20240415,110900,269888245,2500,2500,2500,2500,1159
20240415,110800,266990745,2500,2500,2500,2500,1886
20240415,110700,262275745,2500,2500,2500,2500,0
20240415,110600,262275745,2500,2500,2500,2500,0
20240415,110500,262275745,2500,2500,2500,2500,0
20240415,110400,262275745,2500,2500,2500,2500,6
20240415,110300,262260745,2500,2500,2500,2500,3
20240415,110200,262253245,2500,2500,2500,2500,2
20240415,110100,262248245,2500,2505,2505,2500,1612
20240415,110000,258216245,2505,2510,2510,2505,1128
20240415,105900,255390580,2510,2510,2510,2510,900
20240415,105800,253131580,2510,2510,2510,2510,100
20240415,105700,252880580,2515,2515,2515,2515,0
20240415,105600,252880580,2515,2515,2515,2515,3
20240415,105500,252873035,2515,2515,2515,2515,0
20240415,105400,252873035,2515,2515,2515,2515,0
20240415,105300,252873035,2515,2515,2515,2515,31
20240415,105200,252795070,2510,2510,2510,2510,0
20240415,105100,252795070,2510,2510,2510,2510,99
20240415,105000,252546580,2510,2515,2515,2510,53
20240415,104900,252413535,2510,2510,2510,2510,0
20240415,104800,252413535,2510,2510,2510,2510,0
20240415,104700,252413535,2510,2510,2510,2510,39
20240415,104600,252315645,2505,2510,2510,2505,139
20240415,104500,251967175,2510,2510,2510,2510,502
20240415,104400,250707155,2510,2520,2520,2505,2544
20240415,104300,244325110,2525,2525,2525,2525,0
20240415,104200,244325110,2525,2525,2525,2525,114
20240415,104100,244037260,2525,2525,2525,2525,67
20240415,104000,243868085,2525,2525,2525,2525,4
20240415,103900,243857985,2530,2530,2530,2530,0
20240415,103800,243857985,2530,2520,2530,2520,714
20240415,103700,242055865,2530,2530,2530,2500,2305
20240415,103600,236233685,2530,2575,2575,2520,1445
20240415,103500,232566120,2515,2500,2590,2500,10308
20240415,103400,206494240,2500,2500,2500,2500,35
20240415,103300,206406740,2505,2505,2505,2505,0
20240415,103200,206406740,2505,2505,2505,2505,10
20240415,103100,206381690,2510,2510,2510,2510,0
20240415,103000,206381690,2510,2470,2510,2470,10072
20240415,102900,181243475,2465,2465,2465,2465,0
20240415,102800,181243475,2465,2465,2465,2465,99
20240415,102700,180999440,2465,2465,2465,2465,0
20240415,102600,180999440,2465,2465,2465,2465,33
20240415,102500,180918095,2465,2465,2465,2465,0
20240415,102400,180918095,2465,2470,2470,2465,22
20240415,102300,180863855,2470,2470,2470,2470,0
20240415,102200,180863855,2470,2470,2470,2470,0
20240415,102100,180863855,2470,2470,2470,2470,1
20240415,102000,180861385,2460,2460,2460,2460,505
20240415,101900,179619085,2470,2470,2470,2470,20
20240415,101800,179569685,2455,2455,2455,2455,205
20240415,101700,179066410,2455,2460,2460,2455,5931
20240415,101600,164499305,2460,2460,2460,2460,0
20240415,101500,164499305,2460,2465,2480,2460,519
20240415,101400,163222040,2460,2460,2460,2460,0
20240415,101300,163222040,2460,2460,2460,2460,0
20240415,101200,163222040,2460,2460,2460,2460,0
20240415,101100,163222040,2460,2475,2475,2460,2000
20240415,101000,158299415,2480,2480,2480,2480,55
20240415,100900,158163015,2485,2485,2485,2485,0
20240415,100800,158163015,2485,2485,2485,2485,0
20240415,100700,158163015,2485,2485,2485,2485,1
20240415,100600,158160530,2485,2485,2485,2485,2
20240415,100500,158155560,2490,2490,2490,2490,2
20240415,100400,158150580,2490,2490,2490,2490,1
20240415,100300,158148090,2490,2490,2490,2490,0
20240415,100200,158148090,2490,2475,2490,2465,491
20240415,100100,156934905,2475,2470,2475,2470,1019
20240415,100000,154417880,2475,2475,2475,2475,659
20240415,095900,152786855,2475,2480,2480,2475,12
20240415,095800,152757150,2475,2475,2475,2475,0
20240415,095700,152757150,2475,2480,2480,2475,40
20240415,095600,152658145,2480,2480,2490,2480,452
20240415,095500,151534685,2485,2485,2485,2485,14
20240415,095400,151499895,2490,2490,2490,2490,0
20240415,095300,151499895,2490,2490,2490,2490,0
20240415,095200,151499895,2490,2490,2490,2490,0
20240415,095100,151499895,2490,2490,2490,2490,0
20240415,095000,151499895,2490,2490,2490,2490,5
20240415,094900,151487445,2490,2490,2490,2490,6
20240415,094800,151472505,2490,2490,2490,2490,0
20240415,094700,151472505,2490,2490,2490,2490,0
20240415,094600,151472505,2490,2475,2490,2475,120
20240415,094500,151174755,2475,2475,2475,2475,1000
20240415,094400,148699755,2495,2495,2495,2495,0
20240415,094300,148699755,2495,2495,2495,2495,0
20240415,094200,148699755,2495,2495,2495,2495,2
20240415,094100,148694765,2495,2495,2495,2495,20
20240415,094000,148644865,2500,2500,2500,2500,10
20240415,093900,148619865,2500,2500,2500,2500,0
20240415,093800,148619865,2500,2500,2500,2500,0
20240415,093700,148619865,2500,2500,2500,2500,1
20240415,093600,148617365,2500,2490,2500,2490,1000
20240415,093500,146117595,2490,2485,2490,2485,2200
20240415,093400,140643450,2475,2475,2475,2475,747
20240415,093300,138794625,2475,2460,2475,2455,1820
20240415,093200,134321190,2475,2475,2475,2475,30
20240415,093100,134246940,2475,2475,2475,2475,268
20240415,093000,133583640,2455,2455,2455,2455,0
20240415,092900,133583640,2455,2475,2475,2455,255
20240415,092800,132957415,2465,2460,2465,2460,912
20240415,092700,130710395,2455,2455,2460,2455,6074
20240415,092600,115792300,2460,2460,2460,2450,4003
20240415,092500,105959920,2450,2460,2460,2450,10300
20240415,092400,80704645,2460,2460,2460,2460,200
20240415,092300,80212645,2460,2465,2465,2460,2018
20240415,092200,75248300,2460,2460,2460,2460,1154
20240415,092100,72409460,2460,2470,2470,2460,2799
20240415,092000,65514915,2470,2470,2470,2465,983
20240415,091900,63086910,2475,2475,2475,2475,0
20240415,091800,63086910,2475,2470,2475,2470,47
20240415,091700,62970815,2470,2470,2470,2470,0
20240415,091600,62970815,2470,2470,2470,2470,1050
20240415,091500,60377315,2465,2470,2470,2465,66
20240415,091400,60214545,2465,2465,2465,2465,1354
20240415,091300,56876935,2465,2470,2470,2465,883
20240415,091200,54700330,2470,2470,2470,2470,13
20240415,091100,54668220,2465,2470,2470,2465,391
20240415,091000,53703125,2465,2485,2485,2450,5424
20240415,090900,40381525,2460,2460,2460,2460,40
20240415,090800,40283125,2465,2465,2465,2465,104
20240415,090700,40026765,2455,2465,2465,2455,1317
20240415,090600,36792020,2465,2450,2465,2450,112
20240415,090500,36516090,2450,2450,2455,2450,3645
20240415,090400,27578120,2455,2460,2460,2455,2965
20240415,090300,20298595,2460,2460,2460,2460,554
20240415,090200,18935755,2490,2480,2490,2455,881
20240415,090100,16761590,2495,2495,2495,2480,3467
20240415,090000,8137500,2500,2500,2500,2500,3254