stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191600,314267845,2370,2370,2370,2370,6935
20240409,191500,314267845,2370,2370,2370,2370,0
20240409,191400,314267845,2370,2370,2370,2370,0
20240409,191300,314267845,2370,2370,2370,2370,0
20240409,191200,314267845,2370,2370,2370,2370,0
20240409,191100,314267845,2370,2370,2370,2370,0
20240409,191000,314267845,2370,2370,2370,2370,0
20240409,190900,314267845,2370,2370,2370,2370,0
20240409,190800,314267845,2370,2370,2370,2370,0
20240409,190700,314267845,2370,2370,2370,2370,0
20240409,190600,314267845,2370,2370,2370,2370,0
20240409,190500,314267845,2370,2370,2370,2370,0
20240409,190400,314267845,2370,2370,2370,2370,0
20240409,190300,314267845,2370,2370,2370,2370,0
20240409,190200,314267845,2370,2370,2370,2370,0
20240409,190100,314267845,2370,2370,2370,2370,0
20240409,190000,314267845,2370,2370,2370,2370,0
20240409,185900,314267845,2370,2370,2370,2370,0
20240409,185800,314267845,2370,2370,2370,2370,0
20240409,185700,314267845,2370,2370,2370,2370,0
20240409,185600,314267845,2370,2370,2370,2370,0
20240409,185500,314267845,2370,2370,2370,2370,0
20240409,185400,314267845,2370,2370,2370,2370,0
20240409,185300,314267845,2370,2370,2370,2370,0
20240409,185200,314267845,2370,2370,2370,2370,0
20240409,185100,314267845,2370,2370,2370,2370,0
20240409,185000,314267845,2370,2370,2370,2370,0
20240409,184900,314267845,2370,2370,2370,2370,0
20240409,184800,314267845,2370,2370,2370,2370,0
20240409,184700,314267845,2370,2370,2370,2370,0
20240409,184600,314267845,2370,2370,2370,2370,6935
20240409,184500,314267845,2370,2370,2370,2370,0
20240409,184400,314267845,2370,2370,2370,2370,0
20240409,184300,314267845,2370,2370,2370,2370,0
20240409,184200,314267845,2370,2370,2370,2370,0
20240409,184100,314267845,2370,2370,2370,2370,0
20240409,184000,314267845,2370,2370,2370,2370,0
20240409,183900,314267845,2370,2370,2370,2370,0
20240409,183800,314267845,2370,2370,2370,2370,0
20240409,183700,314267845,2370,2370,2370,2370,0
20240409,183600,314267845,2370,2370,2370,2370,0
20240409,183500,314267845,2370,2370,2370,2370,0
20240409,183400,314267845,2370,2370,2370,2370,0
20240409,183300,314267845,2370,2370,2370,2370,0
20240409,183200,314267845,2370,2370,2370,2370,0
20240409,183100,314267845,2370,2370,2370,2370,0
20240409,183000,314267845,2370,2370,2370,2370,0
20240409,182900,314267845,2370,2370,2370,2370,0
20240409,182800,314267845,2370,2370,2370,2370,0
20240409,182700,314267845,2370,2370,2370,2370,0
20240409,182600,314267845,2370,2370,2370,2370,0
20240409,182500,314267845,2370,2370,2370,2370,0
20240409,182400,314267845,2370,2370,2370,2370,0
20240409,182300,314267845,2370,2370,2370,2370,0
20240409,182200,314267845,2370,2370,2370,2370,0
20240409,182100,314267845,2370,2370,2370,2370,0
20240409,182000,314267845,2370,2370,2370,2370,0
20240409,181900,314267845,2370,2370,2370,2370,0
20240409,181800,314267845,2370,2370,2370,2370,0
20240409,181700,314267845,2370,2370,2370,2370,0
20240409,181600,314267845,2370,2370,2370,2370,6935
20240409,181500,314267845,2370,2370,2370,2370,0
20240409,181400,314267845,2370,2370,2370,2370,0
20240409,181300,314267845,2370,2370,2370,2370,0
20240409,181200,314267845,2370,2370,2370,2370,0
20240409,181100,314267845,2370,2370,2370,2370,0
20240409,181000,314267845,2370,2370,2370,2370,0
20240409,180900,314267845,2370,2370,2370,2370,0
20240409,180800,314267845,2370,2370,2370,2370,0
20240409,180700,314267845,2370,2370,2370,2370,0
20240409,180600,314267845,2370,2370,2370,2370,0
20240409,180500,314267845,2370,2370,2370,2370,0
20240409,180400,314267845,2370,2370,2370,2370,0
20240409,180300,314267845,2370,2370,2370,2370,0
20240409,180200,314267845,2370,2370,2370,2370,0
20240409,180100,314267845,2370,2370,2370,2370,0
20240409,180000,314267845,2370,2370,2370,2370,0
20240409,175900,314267845,2370,2370,2370,2370,0
20240409,175800,314267845,2370,2370,2370,2370,0
20240409,175700,314267845,2370,2370,2370,2370,0
20240409,175600,314267845,2370,2370,2370,2370,0
20240409,175500,314267845,2370,2370,2370,2370,0
20240409,175400,314267845,2370,2370,2370,2370,0
20240409,175300,314267845,2370,2370,2370,2370,0
20240409,175200,314267845,2370,2370,2370,2370,0
20240409,175100,314267845,2370,2370,2370,2370,0
20240409,175000,314267845,2370,2370,2370,2370,0
20240409,174900,314267845,2370,2370,2370,2370,0
20240409,174800,314267845,2370,2370,2370,2370,0
20240409,174700,314267845,2370,2370,2370,2370,0
20240409,174600,314267845,2370,2370,2370,2370,6935
20240409,174500,314267845,2370,2370,2370,2370,0
20240409,174400,314267845,2370,2370,2370,2370,0
20240409,174300,314267845,2370,2370,2370,2370,0
20240409,174200,314267845,2370,2370,2370,2370,0
20240409,174100,314267845,2370,2370,2370,2370,0
20240409,174000,314267845,2370,2370,2370,2370,0
20240409,173900,314267845,2370,2370,2370,2370,0
20240409,173800,314267845,2370,2370,2370,2370,0
20240409,173700,314267845,2370,2370,2370,2370,0
20240409,173600,314267845,2370,2370,2370,2370,0
20240409,173500,314267845,2370,2370,2370,2370,0
20240409,173400,314267845,2370,2370,2370,2370,0
20240409,173300,314267845,2370,2370,2370,2370,0
20240409,173200,314267845,2370,2370,2370,2370,0
20240409,173100,314267845,2370,2370,2370,2370,0
20240409,173000,314267845,2370,2370,2370,2370,0
20240409,172900,314267845,2370,2370,2370,2370,0
20240409,172800,314267845,2370,2370,2370,2370,0
20240409,172700,314267845,2370,2370,2370,2370,0
20240409,172600,314267845,2370,2370,2370,2370,0
20240409,172500,314267845,2370,2370,2370,2370,0
20240409,172400,314267845,2370,2370,2370,2370,0
20240409,172300,314267845,2370,2370,2370,2370,0
20240409,172200,314267845,2370,2370,2370,2370,0
20240409,172100,314267845,2370,2370,2370,2370,0
20240409,172000,314267845,2370,2370,2370,2370,0
20240409,171900,314267845,2370,2370,2370,2370,0
20240409,171800,314267845,2370,2370,2370,2370,0
20240409,171700,314267845,2370,2370,2370,2370,0
20240409,171600,314267845,2370,2370,2370,2370,6935
20240409,171500,314267845,2370,2370,2370,2370,0
20240409,171400,314267845,2370,2370,2370,2370,0
20240409,171300,314267845,2370,2370,2370,2370,0
20240409,171200,314267845,2370,2370,2370,2370,0
20240409,171100,314267845,2370,2370,2370,2370,0
20240409,171000,314267845,2370,2370,2370,2370,0
20240409,170900,314267845,2370,2370,2370,2370,0
20240409,170800,314267845,2370,2370,2370,2370,0
20240409,170700,314267845,2370,2370,2370,2370,0
20240409,170600,314267845,2370,2370,2370,2370,0
20240409,170500,314267845,2370,2370,2370,2370,0
20240409,170400,314267845,2370,2370,2370,2370,0
20240409,170300,314267845,2370,2370,2370,2370,0
20240409,170200,314267845,2370,2370,2370,2370,0
20240409,170100,314267845,2370,2370,2370,2370,0
20240409,170000,314267845,2370,2370,2370,2370,0
20240409,165900,314267845,2370,2370,2370,2370,0
20240409,165800,314267845,2370,2370,2370,2370,0
20240409,165700,314267845,2370,2370,2370,2370,0
20240409,165600,314267845,2370,2370,2370,2370,0
20240409,165500,314267845,2370,2370,2370,2370,0
20240409,165400,314267845,2370,2370,2370,2370,0
20240409,165300,314267845,2370,2370,2370,2370,0
20240409,165200,314267845,2370,2370,2370,2370,0
20240409,165100,314267845,2370,2370,2370,2370,0
20240409,165000,314267845,2370,2370,2370,2370,0
20240409,164900,314267845,2370,2370,2370,2370,0
20240409,164800,314267845,2370,2370,2370,2370,0
20240409,164700,314267845,2370,2370,2370,2370,0
20240409,164600,314267845,2370,2370,2370,2370,6935
20240409,164500,314267845,2370,2370,2370,2370,0
20240409,164400,314267845,2370,2370,2370,2370,0
20240409,164300,314267845,2370,2370,2370,2370,0
20240409,164200,314267845,2370,2370,2370,2370,0
20240409,164100,314267845,2370,2370,2370,2370,0
20240409,164000,314267845,2370,2370,2370,2370,0
20240409,163900,314267845,2370,2370,2370,2370,0
20240409,163800,314267845,2370,2370,2370,2370,0
20240409,163700,314267845,2370,2370,2370,2370,0
20240409,163600,314267845,2370,2370,2370,2370,0
20240409,163500,314267845,2370,2370,2370,2370,0
20240409,163400,314267845,2370,2370,2370,2370,0
20240409,163300,314267845,2370,2370,2370,2370,0
20240409,163200,314267845,2370,2370,2370,2370,0
20240409,163100,314267845,2370,2370,2370,2370,0
20240409,163000,314267845,2370,2370,2370,2370,0
20240409,162900,314267845,2370,2370,2370,2370,0
20240409,162800,314267845,2370,2370,2370,2370,0
20240409,162700,314267845,2370,2370,2370,2370,0
20240409,162600,314267845,2370,2370,2370,2370,0
20240409,162500,314267845,2370,2370,2370,2370,0
20240409,162400,314267845,2370,2370,2370,2370,0
20240409,162300,314267845,2370,2370,2370,2370,0
20240409,162200,314267845,2370,2370,2370,2370,0
20240409,162100,314267845,2370,2370,2370,2370,0
20240409,162000,314267845,2370,2370,2370,2370,0
20240409,161900,314267845,2370,2370,2370,2370,0
20240409,161800,314267845,2370,2370,2370,2370,0
20240409,161700,314267845,2370,2370,2370,2370,0
20240409,161600,314267845,2370,2370,2370,2370,6935
20240409,161500,314267845,2370,2370,2370,2370,0
20240409,161400,314267845,2370,2370,2370,2370,0
20240409,161300,314267845,2370,2370,2370,2370,0
20240409,161200,314267845,2370,2370,2370,2370,0
20240409,161100,314267845,2370,2370,2370,2370,0
20240409,161000,314267845,2370,2370,2370,2370,0
20240409,160900,314267845,2370,2370,2370,2370,0
20240409,160800,314267845,2370,2370,2370,2370,0
20240409,160700,314267845,2370,2370,2370,2370,0
20240409,160600,314267845,2370,2370,2370,2370,0
20240409,160500,314267845,2370,2370,2370,2370,0
20240409,160400,314267845,2370,2370,2370,2370,0
20240409,160300,314267845,2370,2370,2370,2370,0
20240409,160200,314267845,2370,2370,2370,2370,0
20240409,160100,314267845,2370,2370,2370,2370,0
20240409,160000,314267845,2370,2370,2370,2370,0
20240409,155900,314267845,2370,2370,2370,2370,0
20240409,155800,314267845,2370,2370,2370,2370,0
20240409,155700,314267845,2370,2370,2370,2370,0
20240409,155600,314267845,2370,2370,2370,2370,0
20240409,155500,314267845,2370,2370,2370,2370,0
20240409,155400,314267845,2370,2370,2370,2370,0
20240409,155300,314267845,2370,2370,2370,2370,0
20240409,155200,314267845,2370,2370,2370,2370,0
20240409,155100,314267845,2370,2370,2370,2370,0
20240409,155000,314267845,2370,2370,2370,2370,0
20240409,154900,314267845,2370,2370,2370,2370,0
20240409,154800,314267845,2370,2370,2370,2370,0
20240409,154700,314267845,2370,2370,2370,2370,0
20240409,154600,314267845,2370,2370,2370,2370,6935
20240409,154500,314267845,2370,2370,2370,2370,0
20240409,154400,314267845,2370,2370,2370,2370,0
20240409,154300,314267845,2370,2370,2370,2370,0
20240409,154200,314267845,2370,2370,2370,2370,0
20240409,154100,314267845,2370,2370,2370,2370,0
20240409,154000,314267845,2370,2370,2370,2370,0
20240409,153900,314267845,2370,2370,2370,2370,0
20240409,153800,314267845,2370,2370,2370,2370,0
20240409,153700,314267845,2370,2370,2370,2370,0
20240409,153600,314267845,2370,2370,2370,2370,0
20240409,153500,314267845,2370,2370,2370,2370,0
20240409,153400,314267845,2370,2370,2370,2370,0
20240409,153300,314267845,2370,2370,2370,2370,0
20240409,153200,314267845,2370,2370,2370,2370,0
20240409,153100,314267845,2370,2370,2370,2370,0
20240409,153000,314267845,2370,2370,2370,2370,6935
20240409,152900,297831895,2370,2370,2370,2370,0
20240409,152800,297831895,2370,2370,2370,2370,0
20240409,152700,297831895,2370,2370,2370,2370,0
20240409,152600,297831895,2370,2370,2370,2370,0
20240409,152500,297831895,2370,2370,2370,2370,0
20240409,152400,297831895,2370,2370,2370,2370,0
20240409,152300,297831895,2370,2370,2370,2370,0
20240409,152200,297831895,2370,2370,2370,2370,0
20240409,152100,297831895,2370,2370,2370,2370,0
20240409,152000,297831895,2370,2370,2370,2370,0
20240409,151900,297831895,2370,2370,2370,2365,642
20240409,151800,296313290,2375,2375,2375,2375,128
20240409,151700,296009290,2365,2365,2365,2365,0
20240409,151600,296009290,2365,2365,2365,2365,646
20240409,151500,294481500,2365,2365,2365,2365,0
20240409,151400,294481500,2365,2365,2365,2365,511
20240409,151300,293272985,2360,2360,2360,2360,10
20240409,151200,293249385,2360,2365,2365,2360,111
20240409,151100,292987365,2365,2365,2365,2365,26
20240409,151000,292925875,2365,2365,2365,2365,2500
20240409,150900,287013375,2360,2360,2360,2360,0
20240409,150800,287013375,2360,2360,2360,2360,1000
20240409,150700,284653375,2360,2370,2370,2360,581
20240409,150600,283281755,2360,2365,2365,2360,1100
20240409,150500,280685495,2375,2375,2375,2375,0
20240409,150400,280685495,2375,2375,2375,2375,0
20240409,150300,280685495,2375,2375,2375,2375,0
20240409,150200,280685495,2375,2375,2375,2375,1
20240409,150100,280683120,2360,2365,2365,2360,3467
20240409,150000,272500585,2360,2360,2360,2360,0
20240409,145900,272500585,2360,2360,2360,2360,0
20240409,145800,272500585,2360,2360,2360,2360,0
20240409,145700,272500585,2360,2360,2360,2360,0
20240409,145600,272500585,2360,2360,2360,2360,0
20240409,145500,272500585,2360,2365,2365,2360,293
20240409,145400,271808305,2375,2375,2375,2375,1
20240409,145300,271805930,2365,2365,2365,2365,0
20240409,145200,271805930,2365,2365,2365,2365,1763
20240409,145100,267636435,2360,2360,2360,2360,1259
20240409,145000,264665195,2365,2365,2365,2365,60
20240409,144900,264523295,2365,2375,2375,2365,3573
20240409,144800,256065350,2380,2380,2380,2380,0
20240409,144700,256065350,2380,2380,2380,2380,1
20240409,144600,256062970,2370,2370,2370,2370,0
20240409,144500,256062970,2370,2370,2370,2370,4000
20240409,144400,246582970,2370,2370,2370,2370,0
20240409,144300,246582970,2370,2370,2370,2370,100
20240409,144200,246345970,2370,2375,2375,2370,3563
20240409,144100,237896990,2380,2380,2380,2380,1
20240409,144000,237894610,2380,2375,2380,2375,592
20240409,143900,236488605,2375,2380,2380,2375,751
20240409,143800,234703725,2380,2380,2380,2380,1
20240409,143700,234701345,2375,2375,2375,2375,0
20240409,143600,234701345,2375,2375,2375,2375,252
20240409,143500,234102845,2375,2375,2375,2375,813
20240409,143400,232171970,2380,2380,2380,2380,0
20240409,143300,232171970,2380,2380,2380,2380,40
20240409,143200,232076770,2380,2380,2380,2380,5
20240409,143100,232064870,2380,2380,2380,2380,27
20240409,143000,232000610,2375,2380,2380,2375,201
20240409,142900,231522730,2380,2380,2380,2380,2
20240409,142800,231517970,2380,2380,2380,2380,2979
20240409,142700,224427950,2385,2385,2385,2385,0
20240409,142600,224427950,2385,2385,2385,2385,0
20240409,142500,224427950,2385,2385,2385,2385,0
20240409,142400,224427950,2385,2385,2385,2385,0
20240409,142300,224427950,2385,2385,2385,2385,1
20240409,142200,224425565,2385,2385,2385,2385,7
20240409,142100,224408870,2385,2380,2385,2380,202
20240409,142000,223928100,2385,2385,2385,2385,0
20240409,141900,223928100,2385,2385,2385,2385,31
20240409,141800,223854165,2385,2385,2385,2385,300
20240409,141700,223138665,2390,2390,2390,2390,0
20240409,141600,223138665,2390,2390,2390,2390,20
20240409,141500,223090865,2390,2390,2390,2390,0
20240409,141400,223090865,2390,2395,2395,2390,7
20240409,141300,223074130,2390,2390,2390,2390,1
20240409,141200,223071740,2385,2390,2390,2385,90
20240409,141100,222857085,2395,2395,2395,2395,0
20240409,141000,222857085,2395,2390,2395,2385,501
20240409,140900,221661140,2390,2390,2390,2390,2251
20240409,140800,216281250,2385,2385,2385,2385,3
20240409,140700,216274095,2385,2385,2385,2385,516
20240409,140600,215043435,2385,2385,2385,2385,0
20240409,140500,215043435,2385,2385,2385,2385,0
20240409,140400,215043435,2385,2385,2385,2385,88
20240409,140300,214833555,2390,2390,2390,2390,0
20240409,140200,214833555,2390,2390,2390,2390,0
20240409,140100,214833555,2390,2390,2390,2390,0
20240409,140000,214833555,2390,2390,2390,2390,0
20240409,135900,214833555,2390,2390,2390,2390,1
20240409,135800,214831165,2390,2390,2390,2390,0
20240409,135700,214831165,2390,2385,2390,2380,2485
20240409,135600,208913705,2385,2385,2385,2385,20
20240409,135500,208866005,2385,2385,2385,2385,80
20240409,135400,208675205,2385,2390,2390,2385,152
20240409,135300,208312605,2385,2385,2385,2385,200
20240409,135200,207835605,2390,2385,2390,2385,2178
20240409,135100,202641070,2390,2385,2390,2385,301
20240409,135000,201923180,2385,2385,2385,2385,368
20240409,134900,201045500,2385,2385,2385,2385,160
20240409,134800,200663900,2390,2390,2390,2390,20
20240409,134700,200616100,2390,2390,2390,2390,4
20240409,134600,200606540,2390,2390,2390,2390,5
20240409,134500,200594590,2390,2390,2390,2390,30
20240409,134400,200522890,2390,2390,2390,2390,1
20240409,134300,200520500,2390,2395,2395,2390,305
20240409,134200,199791545,2395,2395,2395,2395,0
20240409,134100,199791545,2395,2390,2395,2390,1001
20240409,134000,197395650,2390,2385,2390,2385,5482
20240409,133900,184294470,2380,2380,2380,2380,0
20240409,133800,184294470,2380,2380,2380,2380,0
20240409,133700,184294470,2380,2380,2380,2380,0
20240409,133600,184294470,2380,2380,2380,2380,0
20240409,133500,184294470,2380,2380,2380,2380,5
20240409,133400,184282570,2380,2380,2380,2380,25
20240409,133300,184223070,2385,2385,2385,2385,0
20240409,133200,184223070,2385,2385,2385,2385,264
20240409,133100,183593430,2385,2385,2385,2385,3
20240409,133000,183586275,2385,2385,2385,2385,0
20240409,132900,183586275,2385,2385,2385,2385,183
20240409,132800,183149820,2385,2385,2385,2385,100
20240409,132700,182911320,2385,2385,2385,2385,1020
20240409,132600,180478620,2390,2385,2390,2385,98
20240409,132500,180244885,2385,2385,2385,2385,0
20240409,132400,180244885,2385,2380,2385,2380,408
20240409,132300,179273830,2385,2385,2385,2385,0
20240409,132200,179273830,2385,2385,2385,2385,2
20240409,132100,179269060,2390,2390,2390,2390,21
20240409,132000,179218870,2390,2390,2390,2390,300
20240409,131900,178501870,2380,2380,2380,2380,0
20240409,131800,178501870,2380,2380,2380,2380,7
20240409,131700,178485210,2385,2385,2385,2385,5016
20240409,131600,166522050,2385,2385,2385,2385,0
20240409,131500,166522050,2385,2385,2385,2385,2
20240409,131400,166517280,2385,2385,2385,2385,12
20240409,131300,166488660,2385,2385,2385,2385,0
20240409,131200,166488660,2385,2385,2385,2385,14
20240409,131100,166455270,2385,2385,2385,2385,1
20240409,131000,166452885,2380,2380,2380,2380,0
20240409,130900,166452885,2380,2380,2380,2380,0
20240409,130800,166452885,2380,2380,2380,2380,33
20240409,130700,166374345,2380,2380,2380,2380,42
20240409,130600,166274385,2380,2380,2380,2380,0
20240409,130500,166274385,2380,2380,2380,2380,0
20240409,130400,166274385,2380,2380,2380,2380,30
20240409,130300,166202985,2375,2375,2375,2375,20
20240409,130200,166155485,2380,2380,2380,2380,0
20240409,130100,166155485,2380,2380,2380,2380,696
20240409,130000,164499005,2375,2375,2375,2375,0
20240409,125900,164499005,2375,2375,2375,2375,0
20240409,125800,164499005,2375,2375,2375,2375,0
20240409,125700,164499005,2375,2375,2375,2375,0
20240409,125600,164499005,2375,2375,2375,2375,0
20240409,125500,164499005,2375,2375,2375,2375,0
20240409,125400,164499005,2375,2375,2375,2375,0
20240409,125300,164499005,2375,2375,2375,2375,0
20240409,125200,164499005,2375,2380,2380,2375,15
20240409,125100,164463365,2385,2385,2385,2385,0
20240409,125000,164463365,2385,2385,2385,2385,0
20240409,124900,164463365,2385,2385,2385,2385,0
20240409,124800,164463365,2385,2385,2385,2385,0
20240409,124700,164463365,2385,2385,2385,2385,0
20240409,124600,164463365,2385,2385,2385,2385,0
20240409,124500,164463365,2385,2385,2385,2385,0
20240409,124400,164463365,2385,2385,2385,2385,50
20240409,124300,164344115,2385,2385,2385,2385,4
20240409,124200,164334575,2375,2380,2380,2375,20
20240409,124100,164287065,2385,2385,2385,2385,0
20240409,124000,164287065,2385,2385,2385,2385,1
20240409,123900,164284680,2375,2375,2375,2375,2042
20240409,123800,159434930,2375,2375,2375,2375,0
20240409,123700,159434930,2375,2375,2375,2375,0
20240409,123600,159434930,2375,2375,2375,2375,0
20240409,123500,159434930,2375,2375,2375,2375,0
20240409,123400,159434930,2375,2375,2375,2375,0
20240409,123300,159434930,2375,2375,2375,2375,0
20240409,123200,159434930,2375,2375,2375,2375,0
20240409,123100,159434930,2375,2375,2375,2375,0
20240409,123000,159434930,2375,2375,2375,2375,389
20240409,122900,158511055,2375,2375,2375,2375,0
20240409,122800,158511055,2375,2375,2375,2375,0
20240409,122700,158511055,2375,2375,2375,2375,99
20240409,122600,158275930,2380,2380,2380,2380,0
20240409,122500,158275930,2380,2375,2380,2375,857
20240409,122400,156240550,2380,2380,2380,2380,22
20240409,122300,156188190,2380,2380,2380,2380,32
20240409,122200,156112030,2380,2380,2380,2380,0
20240409,122100,156112030,2380,2380,2380,2380,402
20240409,122000,155155270,2380,2380,2380,2380,0
20240409,121900,155155270,2380,2385,2385,2380,2508
20240409,121800,149186225,2385,2385,2385,2385,0
20240409,121700,149186225,2385,2385,2385,2385,86
20240409,121600,148981115,2385,2380,2385,2380,431
20240409,121500,147955185,2385,2385,2385,2385,49
20240409,121400,147838320,2385,2385,2385,2385,50
20240409,121300,147719070,2385,2385,2385,2385,0
20240409,121200,147719070,2385,2385,2385,2385,0
20240409,121100,147719070,2385,2385,2385,2385,0
20240409,121000,147719070,2385,2385,2385,2385,0
20240409,120900,147719070,2385,2385,2385,2385,10
20240409,120800,147695220,2385,2385,2385,2385,0
20240409,120700,147695220,2385,2385,2385,2385,0
20240409,120600,147695220,2385,2385,2385,2385,0
20240409,120500,147695220,2385,2385,2385,2385,0
20240409,120400,147695220,2385,2385,2385,2385,0
20240409,120300,147695220,2385,2385,2385,2385,0
20240409,120200,147695220,2385,2385,2385,2385,0
20240409,120100,147695220,2385,2385,2385,2385,1
20240409,120000,147692835,2385,2385,2385,2385,0
20240409,115900,147692835,2385,2385,2385,2385,100
20240409,115800,147454335,2385,2385,2385,2385,0
20240409,115700,147454335,2385,2385,2385,2385,0
20240409,115600,147454335,2385,2385,2385,2385,1
20240409,115500,147451950,2385,2385,2385,2385,0
20240409,115400,147451950,2385,2385,2385,2385,4
20240409,115300,147442410,2380,2380,2380,2380,0
20240409,115200,147442410,2380,2380,2380,2380,200
20240409,115100,146966410,2390,2390,2390,2390,26
20240409,115000,146904270,2385,2385,2385,2385,500
20240409,114900,145711770,2380,2385,2385,2380,972
20240409,114800,143398405,2385,2385,2385,2385,433
20240409,114700,142365700,2385,2385,2385,2385,68
20240409,114600,142203520,2385,2385,2385,2385,0
20240409,114500,142203520,2385,2380,2385,2380,377
20240409,114400,141306255,2380,2380,2380,2380,1
20240409,114300,141303875,2380,2380,2380,2380,0
20240409,114200,141303875,2380,2380,2380,2380,0
20240409,114100,141303875,2380,2380,2380,2380,1
20240409,114000,141301495,2375,2375,2375,2375,2418
20240409,113900,135558745,2375,2375,2375,2375,12
20240409,113800,135530245,2380,2380,2380,2380,15
20240409,113700,135494545,2380,2380,2380,2380,0
20240409,113600,135494545,2380,2380,2380,2380,0
20240409,113500,135494545,2380,2380,2380,2380,41
20240409,113400,135396965,2385,2380,2385,2380,110
20240409,113300,135135160,2380,2380,2380,2380,3
20240409,113200,135128020,2380,2380,2380,2380,1
20240409,113100,135125640,2375,2380,2380,2375,4480
20240409,113000,124484680,2380,2380,2380,2380,18
20240409,112900,124441840,2380,2380,2380,2380,1304
20240409,112800,121338320,2385,2385,2385,2385,224
20240409,112700,120804080,2390,2390,2390,2390,0
20240409,112600,120804080,2390,2390,2390,2390,10
20240409,112500,120780180,2390,2385,2390,2385,78
20240409,112400,120594145,2390,2390,2390,2390,1
20240409,112300,120591755,2395,2395,2395,2395,0
20240409,112200,120591755,2395,2395,2395,2385,25
20240409,112100,120532080,2385,2385,2385,2385,1
20240409,112000,120529695,2395,2395,2395,2395,50
20240409,111900,120409945,2395,2390,2395,2390,42
20240409,111800,120309560,2390,2390,2390,2390,162
20240409,111700,119922380,2395,2395,2395,2395,0
20240409,111600,119922380,2395,2395,2395,2395,0
20240409,111500,119922380,2395,2380,2395,2380,826
20240409,111400,117956485,2380,2380,2380,2380,0
20240409,111300,117956485,2380,2380,2380,2380,0
20240409,111200,117956485,2380,2380,2380,2380,31
20240409,111100,117882705,2380,2380,2380,2380,0
20240409,111000,117882705,2380,2380,2380,2380,4
20240409,110900,117873185,2380,2375,2380,2375,23
20240409,110800,117818555,2375,2380,2380,2375,2543
20240409,110700,111777110,2380,2380,2380,2380,0
20240409,110600,111777110,2380,2380,2380,2380,0
20240409,110500,111777110,2380,2380,2380,2380,921
20240409,110400,109585130,2385,2385,2385,2385,655
20240409,110300,108022955,2395,2390,2395,2385,57
20240409,110200,107886735,2395,2395,2395,2395,0
20240409,110100,107886735,2395,2395,2395,2395,0
20240409,110000,107886735,2395,2395,2395,2395,2000
20240409,105900,103096735,2395,2395,2395,2395,0
20240409,105800,103096735,2395,2395,2395,2395,0
20240409,105700,103096735,2395,2395,2395,2395,0
20240409,105600,103096735,2395,2395,2395,2395,0
20240409,105500,103096735,2395,2395,2395,2395,0
20240409,105400,103096735,2395,2395,2395,2395,0
20240409,105300,103096735,2395,2395,2395,2395,5
20240409,105200,103084760,2385,2385,2385,2385,0
20240409,105100,103084760,2385,2385,2385,2385,0
20240409,105000,103084760,2385,2385,2385,2385,0
20240409,104900,103084760,2385,2385,2385,2385,0
20240409,104800,103084760,2385,2385,2385,2385,0
20240409,104700,103084760,2385,2385,2385,2385,5
20240409,104600,103072835,2380,2380,2380,2380,0
20240409,104500,103072835,2380,2380,2380,2380,40
20240409,104400,102977635,2380,2380,2380,2380,193
20240409,104300,102518295,2380,2385,2385,2380,1159
20240409,104200,99759870,2385,2385,2385,2385,0
20240409,104100,99759870,2385,2385,2385,2385,0
20240409,104000,99759870,2385,2385,2385,2385,1
20240409,103900,99757485,2380,2380,2380,2380,0
20240409,103800,99757485,2380,2380,2380,2380,500
20240409,103700,98567485,2380,2380,2380,2380,1073
20240409,103600,96013745,2390,2390,2390,2390,1
20240409,103500,96011355,2385,2385,2385,2385,0
20240409,103400,96011355,2385,2385,2385,2385,0
20240409,103300,96011355,2385,2390,2390,2385,171
20240409,103200,95602820,2390,2385,2390,2385,512
20240409,103100,94381650,2390,2390,2390,2390,99
20240409,103000,94145040,2390,2390,2390,2390,1
20240409,102900,94142650,2385,2385,2385,2385,0
20240409,102800,94142650,2385,2390,2390,2385,71
20240409,102700,93973310,2390,2390,2390,2390,0
20240409,102600,93973310,2390,2390,2390,2390,0
20240409,102500,93973310,2390,2390,2390,2390,2
20240409,102400,93968530,2390,2390,2390,2390,0
20240409,102300,93968530,2390,2390,2390,2390,0
20240409,102200,93968530,2390,2390,2390,2390,10
20240409,102100,93944630,2385,2385,2385,2385,0
20240409,102000,93944630,2385,2385,2385,2385,0
20240409,101900,93944630,2385,2385,2385,2385,0
20240409,101800,93944630,2385,2385,2385,2385,20
20240409,101700,93896930,2385,2385,2385,2385,1005
20240409,101600,91500005,2385,2385,2385,2385,0
20240409,101500,91500005,2385,2385,2385,2385,300
20240409,101400,90784505,2380,2380,2380,2380,0
20240409,101300,90784505,2380,2380,2380,2380,502
20240409,101200,89589745,2380,2385,2385,2380,656
20240409,101100,88028430,2385,2385,2385,2385,30
20240409,101000,87956880,2380,2380,2380,2380,100
20240409,100900,87718880,2380,2380,2380,2380,279
20240409,100800,87054860,2380,2380,2380,2380,390
20240409,100700,86126660,2380,2380,2380,2380,0
20240409,100600,86126660,2380,2380,2380,2380,2925
20240409,100500,79165160,2380,2380,2380,2380,0
20240409,100400,79165160,2380,2380,2380,2380,0
20240409,100300,79165160,2380,2380,2380,2380,51
20240409,100200,79043780,2385,2390,2390,2385,1275
20240409,100100,76002500,2390,2390,2390,2390,112
20240409,100000,75734820,2385,2390,2390,2385,190
20240409,095900,75281355,2395,2395,2395,2395,100
20240409,095800,75041855,2395,2395,2395,2395,16
20240409,095700,75003535,2395,2395,2395,2395,0
20240409,095600,75003535,2395,2395,2395,2395,2
20240409,095500,74998745,2395,2395,2395,2395,0
20240409,095400,74998745,2395,2395,2395,2395,0
20240409,095300,74998745,2395,2395,2395,2395,1
20240409,095200,74996350,2395,2395,2395,2395,83
20240409,095100,74797565,2395,2395,2395,2395,0
20240409,095000,74797565,2395,2395,2395,2395,0
20240409,094900,74797565,2395,2395,2395,2395,0
20240409,094800,74797565,2395,2395,2395,2395,0
20240409,094700,74797565,2395,2395,2395,2395,40
20240409,094600,74701765,2395,2395,2395,2395,0
20240409,094500,74701765,2395,2395,2395,2395,1
20240409,094400,74699370,2380,2390,2390,2380,4817
20240409,094300,63226025,2395,2395,2395,2395,214
20240409,094200,62713495,2395,2395,2395,2395,0
20240409,094100,62713495,2395,2395,2395,2395,0
20240409,094000,62713495,2395,2395,2395,2395,21
20240409,093900,62663200,2380,2395,2395,2380,10079
20240409,093800,38603685,2400,2400,2400,2400,0
20240409,093700,38603685,2400,2400,2400,2400,0
20240409,093600,38603685,2400,2400,2400,2400,1
20240409,093500,38601285,2400,2400,2400,2400,0
20240409,093400,38601285,2400,2400,2400,2400,2000
20240409,093300,33801285,2400,2400,2400,2395,630
20240409,093200,32289710,2400,2395,2400,2395,231
20240409,093100,31735335,2400,2400,2400,2400,7
20240409,093000,31718535,2400,2400,2400,2400,136
20240409,092900,31392135,2400,2400,2400,2400,1
20240409,092800,31389735,2390,2390,2390,2390,0
20240409,092700,31389735,2390,2400,2400,2390,973
20240409,092600,29059435,2400,2400,2400,2400,122
20240409,092500,28766635,2395,2395,2395,2395,0
20240409,092400,28766635,2395,2395,2395,2395,24
20240409,092300,28709155,2395,2400,2400,2395,43
20240409,092200,28606155,2400,2400,2400,2400,0
20240409,092100,28606155,2400,2400,2400,2400,8
20240409,092000,28586955,2400,2400,2400,2390,492
20240409,091900,27408775,2400,2400,2400,2400,205
20240409,091800,26916775,2395,2395,2395,2395,100
20240409,091700,26677275,2390,2390,2390,2390,25
20240409,091600,26617525,2390,2390,2390,2390,0
20240409,091500,26617525,2390,2390,2390,2390,1
20240409,091400,26615135,2385,2385,2385,2385,0
20240409,091300,26615135,2385,2385,2385,2385,2499
20240409,091200,20655020,2385,2390,2390,2385,1000
20240409,091100,18269515,2390,2390,2390,2390,1
20240409,091000,18267125,2395,2395,2395,2395,0
20240409,090900,18267125,2395,2395,2395,2395,0
20240409,090800,18267125,2395,2395,2395,2395,900
20240409,090700,16111625,2395,2385,2400,2385,1341
20240409,090600,12908085,2385,2385,2385,2385,185
20240409,090500,12466860,2385,2380,2385,2380,1618
20240409,090400,8611095,2380,2380,2380,2380,0
20240409,090300,8611095,2380,2380,2380,2380,2983
20240409,090200,1511555,2380,2380,2380,2380,207
20240409,090100,1018895,2375,2390,2390,2375,60
20240409,090000,876380,2380,2375,2380,2375,369