stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194000,1164543080,2720,2720,2720,2720,6791
20240424,193900,1164543080,2720,2720,2720,2720,0
20240424,193800,1164543080,2720,2720,2720,2720,0
20240424,193700,1164543080,2720,2720,2720,2720,0
20240424,193600,1164543080,2720,2720,2720,2720,0
20240424,193500,1164543080,2720,2720,2720,2720,0
20240424,193400,1164543080,2720,2720,2720,2720,0
20240424,193300,1164543080,2720,2720,2720,2720,0
20240424,193200,1164543080,2720,2720,2720,2720,0
20240424,193100,1164543080,2720,2720,2720,2720,0
20240424,193000,1164543080,2720,2720,2720,2720,0
20240424,192900,1164543080,2720,2720,2720,2720,0
20240424,192800,1164543080,2720,2720,2720,2720,0
20240424,192700,1164543080,2720,2720,2720,2720,0
20240424,192600,1164543080,2720,2720,2720,2720,0
20240424,192500,1164543080,2720,2720,2720,2720,0
20240424,192400,1164543080,2720,2720,2720,2720,0
20240424,192300,1164543080,2720,2720,2720,2720,0
20240424,192200,1164543080,2720,2720,2720,2720,0
20240424,192100,1164543080,2720,2720,2720,2720,0
20240424,192000,1164543080,2720,2720,2720,2720,0
20240424,191900,1164543080,2720,2720,2720,2720,0
20240424,191800,1164543080,2720,2720,2720,2720,0
20240424,191700,1164543080,2720,2720,2720,2720,0
20240424,191600,1164543080,2720,2720,2720,2720,0
20240424,191500,1164543080,2720,2720,2720,2720,0
20240424,191400,1164543080,2720,2720,2720,2720,0
20240424,191300,1164543080,2720,2720,2720,2720,0
20240424,191200,1164543080,2720,2720,2720,2720,0
20240424,191100,1164543080,2720,2720,2720,2720,0
20240424,191000,1164543080,2720,2720,2720,2720,6791
20240424,190900,1164543080,2720,2720,2720,2720,0
20240424,190800,1164543080,2720,2720,2720,2720,0
20240424,190700,1164543080,2720,2720,2720,2720,0
20240424,190600,1164543080,2720,2720,2720,2720,0
20240424,190500,1164543080,2720,2720,2720,2720,0
20240424,190400,1164543080,2720,2720,2720,2720,0
20240424,190300,1164543080,2720,2720,2720,2720,0
20240424,190200,1164543080,2720,2720,2720,2720,0
20240424,190100,1164543080,2720,2720,2720,2720,0
20240424,190000,1164543080,2720,2720,2720,2720,0
20240424,185900,1164543080,2720,2720,2720,2720,0
20240424,185800,1164543080,2720,2720,2720,2720,0
20240424,185700,1164543080,2720,2720,2720,2720,0
20240424,185600,1164543080,2720,2720,2720,2720,0
20240424,185500,1164543080,2720,2720,2720,2720,0
20240424,185400,1164543080,2720,2720,2720,2720,0
20240424,185300,1164543080,2720,2720,2720,2720,0
20240424,185200,1164543080,2720,2720,2720,2720,0
20240424,185100,1164543080,2720,2720,2720,2720,0
20240424,185000,1164543080,2720,2720,2720,2720,0
20240424,184900,1164543080,2720,2720,2720,2720,0
20240424,184800,1164543080,2720,2720,2720,2720,0
20240424,184700,1164543080,2720,2720,2720,2720,0
20240424,184600,1164543080,2720,2720,2720,2720,0
20240424,184500,1164543080,2720,2720,2720,2720,0
20240424,184400,1164543080,2720,2720,2720,2720,0
20240424,184300,1164543080,2720,2720,2720,2720,0
20240424,184200,1164543080,2720,2720,2720,2720,0
20240424,184100,1164543080,2720,2720,2720,2720,0
20240424,184000,1164543080,2720,2720,2720,2720,6791
20240424,183900,1164543080,2720,2720,2720,2720,0
20240424,183800,1164543080,2720,2720,2720,2720,0
20240424,183700,1164543080,2720,2720,2720,2720,0
20240424,183600,1164543080,2720,2720,2720,2720,0
20240424,183500,1164543080,2720,2720,2720,2720,0
20240424,183400,1164543080,2720,2720,2720,2720,0
20240424,183300,1164543080,2720,2720,2720,2720,0
20240424,183200,1164543080,2720,2720,2720,2720,0
20240424,183100,1164543080,2720,2720,2720,2720,0
20240424,183000,1164543080,2720,2720,2720,2720,0
20240424,182900,1164543080,2720,2720,2720,2720,0
20240424,182800,1164543080,2720,2720,2720,2720,0
20240424,182700,1164543080,2720,2720,2720,2720,0
20240424,182600,1164543080,2720,2720,2720,2720,0
20240424,182500,1164543080,2720,2720,2720,2720,0
20240424,182400,1164543080,2720,2720,2720,2720,0
20240424,182300,1164543080,2720,2720,2720,2720,0
20240424,182200,1164543080,2720,2720,2720,2720,0
20240424,182100,1164543080,2720,2720,2720,2720,0
20240424,182000,1164543080,2720,2720,2720,2720,0
20240424,181900,1164543080,2720,2720,2720,2720,0
20240424,181800,1164543080,2720,2720,2720,2720,0
20240424,181700,1164543080,2720,2720,2720,2720,0
20240424,181600,1164543080,2720,2720,2720,2720,0
20240424,181500,1164543080,2720,2720,2720,2720,0
20240424,181400,1164543080,2720,2720,2720,2720,0
20240424,181300,1164543080,2720,2720,2720,2720,0
20240424,181200,1164543080,2720,2720,2720,2720,0
20240424,181100,1164543080,2720,2720,2720,2720,0
20240424,181000,1164543080,2720,2720,2720,2720,6791
20240424,180900,1164543080,2720,2720,2720,2720,0
20240424,180800,1164543080,2720,2720,2720,2720,0
20240424,180700,1164543080,2720,2720,2720,2720,0
20240424,180600,1164543080,2720,2720,2720,2720,0
20240424,180500,1164543080,2720,2720,2720,2720,0
20240424,180400,1164543080,2720,2720,2720,2720,0
20240424,180300,1164543080,2720,2720,2720,2720,0
20240424,180200,1164543080,2720,2720,2720,2720,0
20240424,180100,1164543080,2720,2720,2720,2720,0
20240424,180000,1164543080,2720,2720,2720,2720,0
20240424,175900,1164543080,2720,2720,2720,2720,0
20240424,175800,1164543080,2720,2720,2720,2720,0
20240424,175700,1164543080,2720,2720,2720,2720,0
20240424,175600,1164543080,2720,2720,2720,2720,0
20240424,175500,1164543080,2720,2720,2720,2720,0
20240424,175400,1164543080,2720,2720,2720,2720,0
20240424,175300,1164543080,2720,2720,2720,2720,0
20240424,175200,1164543080,2720,2720,2720,2720,0
20240424,175100,1164543080,2720,2720,2720,2720,0
20240424,175000,1164543080,2720,2720,2720,2720,0
20240424,174900,1164543080,2720,2720,2720,2720,0
20240424,174800,1164543080,2720,2720,2720,2720,0
20240424,174700,1164543080,2720,2720,2720,2720,0
20240424,174600,1164543080,2720,2720,2720,2720,0
20240424,174500,1164543080,2720,2720,2720,2720,0
20240424,174400,1164543080,2720,2720,2720,2720,0
20240424,174300,1164543080,2720,2720,2720,2720,0
20240424,174200,1164543080,2720,2720,2720,2720,0
20240424,174100,1164543080,2720,2720,2720,2720,0
20240424,174000,1164543080,2720,2720,2720,2720,6791
20240424,173900,1164543080,2720,2720,2720,2720,0
20240424,173800,1164543080,2720,2720,2720,2720,0
20240424,173700,1164543080,2720,2720,2720,2720,0
20240424,173600,1164543080,2720,2720,2720,2720,0
20240424,173500,1164543080,2720,2720,2720,2720,0
20240424,173400,1164543080,2720,2720,2720,2720,0
20240424,173300,1164543080,2720,2720,2720,2720,0
20240424,173200,1164543080,2720,2720,2720,2720,0
20240424,173100,1164543080,2720,2720,2720,2720,0
20240424,173000,1164543080,2720,2720,2720,2720,0
20240424,172900,1164543080,2720,2720,2720,2720,0
20240424,172800,1164543080,2720,2720,2720,2720,0
20240424,172700,1164543080,2720,2720,2720,2720,0
20240424,172600,1164543080,2720,2720,2720,2720,0
20240424,172500,1164543080,2720,2720,2720,2720,0
20240424,172400,1164543080,2720,2720,2720,2720,0
20240424,172300,1164543080,2720,2720,2720,2720,0
20240424,172200,1164543080,2720,2720,2720,2720,0
20240424,172100,1164543080,2720,2720,2720,2720,0
20240424,172000,1164543080,2720,2720,2720,2720,0
20240424,171900,1164543080,2720,2720,2720,2720,0
20240424,171800,1164543080,2720,2720,2720,2720,0
20240424,171700,1164543080,2720,2720,2720,2720,0
20240424,171600,1164543080,2720,2720,2720,2720,0
20240424,171500,1164543080,2720,2720,2720,2720,0
20240424,171400,1164543080,2720,2720,2720,2720,0
20240424,171300,1164543080,2720,2720,2720,2720,0
20240424,171200,1164543080,2720,2720,2720,2720,0
20240424,171100,1164543080,2720,2720,2720,2720,0
20240424,171000,1164543080,2720,2720,2720,2720,6791
20240424,170900,1164543080,2720,2720,2720,2720,0
20240424,170800,1164543080,2720,2720,2720,2720,0
20240424,170700,1164543080,2720,2720,2720,2720,0
20240424,170600,1164543080,2720,2720,2720,2720,0
20240424,170500,1164543080,2720,2720,2720,2720,0
20240424,170400,1164543080,2720,2720,2720,2720,0
20240424,170300,1164543080,2720,2720,2720,2720,0
20240424,170200,1164543080,2720,2720,2720,2720,0
20240424,170100,1164543080,2720,2720,2720,2720,0
20240424,170000,1164543080,2720,2720,2720,2720,0
20240424,165900,1164543080,2720,2720,2720,2720,0
20240424,165800,1164543080,2720,2720,2720,2720,0
20240424,165700,1164543080,2720,2720,2720,2720,0
20240424,165600,1164543080,2720,2720,2720,2720,0
20240424,165500,1164543080,2720,2720,2720,2720,0
20240424,165400,1164543080,2720,2720,2720,2720,0
20240424,165300,1164543080,2720,2720,2720,2720,0
20240424,165200,1164543080,2720,2720,2720,2720,0
20240424,165100,1164543080,2720,2720,2720,2720,0
20240424,165000,1164543080,2720,2720,2720,2720,0
20240424,164900,1164543080,2720,2720,2720,2720,0
20240424,164800,1164543080,2720,2720,2720,2720,0
20240424,164700,1164543080,2720,2720,2720,2720,0
20240424,164600,1164543080,2720,2720,2720,2720,0
20240424,164500,1164543080,2720,2720,2720,2720,0
20240424,164400,1164543080,2720,2720,2720,2720,0
20240424,164300,1164543080,2720,2720,2720,2720,0
20240424,164200,1164543080,2720,2720,2720,2720,0
20240424,164100,1164543080,2720,2720,2720,2720,0
20240424,164000,1164543080,2720,2720,2720,2720,6791
20240424,163900,1164543080,2720,2720,2720,2720,0
20240424,163800,1164543080,2720,2720,2720,2720,0
20240424,163700,1164543080,2720,2720,2720,2720,0
20240424,163600,1164543080,2720,2720,2720,2720,0
20240424,163500,1164543080,2720,2720,2720,2720,0
20240424,163400,1164543080,2720,2720,2720,2720,0
20240424,163300,1164543080,2720,2720,2720,2720,0
20240424,163200,1164543080,2720,2720,2720,2720,0
20240424,163100,1164543080,2720,2720,2720,2720,0
20240424,163000,1164543080,2720,2720,2720,2720,0
20240424,162900,1164543080,2720,2720,2720,2720,0
20240424,162800,1164543080,2720,2720,2720,2720,0
20240424,162700,1164543080,2720,2720,2720,2720,0
20240424,162600,1164543080,2720,2720,2720,2720,0
20240424,162500,1164543080,2720,2720,2720,2720,0
20240424,162400,1164543080,2720,2720,2720,2720,0
20240424,162300,1164543080,2720,2720,2720,2720,0
20240424,162200,1164543080,2720,2720,2720,2720,0
20240424,162100,1164543080,2720,2720,2720,2720,0
20240424,162000,1164543080,2720,2720,2720,2720,0
20240424,161900,1164543080,2720,2720,2720,2720,0
20240424,161800,1164543080,2720,2720,2720,2720,0
20240424,161700,1164543080,2720,2720,2720,2720,0
20240424,161600,1164543080,2720,2720,2720,2720,0
20240424,161500,1164543080,2720,2720,2720,2720,0
20240424,161400,1164543080,2720,2720,2720,2720,0
20240424,161300,1164543080,2720,2720,2720,2720,0
20240424,161200,1164543080,2720,2720,2720,2720,0
20240424,161100,1164543080,2720,2720,2720,2720,0
20240424,161000,1164543080,2720,2720,2720,2720,6791
20240424,160900,1164543080,2720,2720,2720,2720,0
20240424,160800,1164543080,2720,2720,2720,2720,0
20240424,160700,1164543080,2720,2720,2720,2720,0
20240424,160600,1164543080,2720,2720,2720,2720,0
20240424,160500,1164543080,2720,2720,2720,2720,0
20240424,160400,1164543080,2720,2720,2720,2720,0
20240424,160300,1164543080,2720,2720,2720,2720,0
20240424,160200,1164543080,2720,2720,2720,2720,0
20240424,160100,1164543080,2720,2720,2720,2720,0
20240424,160000,1164543080,2720,2720,2720,2720,0
20240424,155900,1164543080,2720,2720,2720,2720,0
20240424,155800,1164543080,2720,2720,2720,2720,0
20240424,155700,1164543080,2720,2720,2720,2720,0
20240424,155600,1164543080,2720,2720,2720,2720,0
20240424,155500,1164543080,2720,2720,2720,2720,0
20240424,155400,1164543080,2720,2720,2720,2720,0
20240424,155300,1164543080,2720,2720,2720,2720,0
20240424,155200,1164543080,2720,2720,2720,2720,0
20240424,155100,1164543080,2720,2720,2720,2720,0
20240424,155000,1164543080,2720,2720,2720,2720,0
20240424,154900,1164543080,2720,2720,2720,2720,0
20240424,154800,1164543080,2720,2720,2720,2720,0
20240424,154700,1164543080,2720,2720,2720,2720,0
20240424,154600,1164543080,2720,2720,2720,2720,0
20240424,154500,1164543080,2720,2720,2720,2720,0
20240424,154400,1164543080,2720,2720,2720,2720,0
20240424,154300,1164543080,2720,2720,2720,2720,0
20240424,154200,1164543080,2720,2720,2720,2720,0
20240424,154100,1164543080,2720,2720,2720,2720,0
20240424,154000,1164543080,2720,2720,2720,2720,6791
20240424,153900,1164543080,2720,2720,2720,2720,0
20240424,153800,1164543080,2720,2720,2720,2720,0
20240424,153700,1164543080,2720,2720,2720,2720,0
20240424,153600,1164543080,2720,2720,2720,2720,0
20240424,153500,1164543080,2720,2720,2720,2720,0
20240424,153400,1164543080,2720,2720,2720,2720,0
20240424,153300,1164543080,2720,2720,2720,2720,0
20240424,153200,1164543080,2720,2720,2720,2720,0
20240424,153100,1164543080,2720,2720,2720,2720,0
20240424,153000,1164543080,2720,2720,2720,2720,6791
20240424,152900,1146071560,2725,2725,2725,2725,0
20240424,152800,1146071560,2725,2725,2725,2725,0
20240424,152700,1146071560,2725,2725,2725,2725,0
20240424,152600,1146071560,2725,2725,2725,2725,0
20240424,152500,1146071560,2725,2725,2725,2725,0
20240424,152400,1146071560,2725,2725,2725,2725,0
20240424,152300,1146071560,2725,2725,2725,2725,0
20240424,152200,1146071560,2725,2725,2725,2725,0
20240424,152100,1146071560,2725,2725,2725,2725,0
20240424,152000,1146071560,2725,2725,2725,2725,0
20240424,151900,1146071560,2725,2720,2725,2720,1004
20240424,151800,1143335710,2720,2720,2720,2720,2056
20240424,151700,1137743390,2715,2720,2720,2715,1544
20240424,151600,1133543860,2715,2725,2725,2715,2882
20240424,151500,1125717715,2720,2725,2725,2720,355
20240424,151400,1124752090,2730,2730,2730,2715,1014
20240424,151300,1121991955,2730,2720,2730,2720,6402
20240424,151200,1104529960,2720,2720,2725,2720,1001
20240424,151100,1101806735,2720,2720,2720,2720,711
20240424,151000,1099872815,2720,2720,2725,2720,1310
20240424,150900,1096309610,2720,2715,2720,2715,2184
20240424,150800,1090375040,2720,2720,2720,2715,414
20240424,150700,1089249820,2720,2720,2720,2720,143
20240424,150600,1088860860,2720,2720,2720,2720,438
20240424,150500,1087669500,2720,2720,2720,2720,23
20240424,150400,1087606940,2720,2715,2720,2715,372
20240424,150300,1086596950,2720,2715,2720,2715,2107
20240424,150200,1080876030,2720,2715,2720,2715,101
20240424,150100,1080601810,2720,2715,2720,2715,1173
20240424,150000,1077416185,2720,2720,2720,2720,1
20240424,145900,1077413465,2715,2715,2715,2715,1
20240424,145800,1077410750,2720,2720,2725,2720,111
20240424,145700,1077108825,2725,2725,2725,2725,50
20240424,145600,1076972575,2725,2725,2725,2725,1086
20240424,145500,1074013225,2725,2720,2725,2720,1690
20240424,145400,1069416420,2720,2720,2720,2720,50
20240424,145300,1069280420,2720,2720,2720,2720,1
20240424,145200,1069277700,2720,2715,2720,2715,190
20240424,145100,1068761845,2715,2715,2720,2715,1264
20240424,145000,1065330075,2720,2720,2720,2715,101
20240424,144900,1065055580,2715,2715,2715,2715,1
20240424,144800,1065052865,2715,2715,2715,2715,169
20240424,144700,1064594030,2715,2715,2720,2710,12629
20240424,144600,1030347815,2720,2720,2720,2720,68
20240424,144500,1030162855,2725,2720,2725,2720,201
20240424,144400,1029616130,2720,2720,2720,2720,0
20240424,144300,1029616130,2720,2720,2720,2720,300
20240424,144200,1028800130,2720,2720,2725,2715,428
20240424,144100,1027637280,2720,2715,2720,2715,1052
20240424,144000,1024781090,2720,2720,2720,2720,47
20240424,143900,1024653250,2720,2730,2730,2720,2992
20240424,143800,1016514510,2730,2725,2730,2725,77
20240424,143700,1016304340,2730,2730,2730,2730,279
20240424,143600,1015542670,2730,2730,2730,2725,252
20240424,143500,1014855420,2730,2730,2730,2730,0
20240424,143400,1014855420,2730,2730,2730,2730,1
20240424,143300,1014852690,2730,2730,2730,2730,53
20240424,143200,1014708000,2725,2725,2730,2725,4
20240424,143100,1014697095,2725,2725,2725,2725,519
20240424,143000,1013282820,2725,2725,2725,2725,1
20240424,142900,1013280095,2725,2725,2725,2720,4403
20240424,142800,1001303250,2725,2730,2730,2725,9958
20240424,142700,974167390,2730,2730,2730,2730,330
20240424,142600,973266490,2730,2730,2730,2730,50
20240424,142500,973129990,2725,2725,2725,2725,0
20240424,142400,973129990,2725,2725,2725,2725,0
20240424,142300,973129990,2725,2725,2725,2725,449
20240424,142200,971906465,2730,2730,2730,2730,1
20240424,142100,971903735,2730,2730,2730,2730,4
20240424,142000,971892815,2730,2730,2730,2730,149
20240424,141900,971486045,2730,2730,2730,2730,2216
20240424,141800,965436365,2730,2730,2730,2730,3
20240424,141700,965428175,2730,2730,2730,2730,21
20240424,141600,965370845,2730,2730,2730,2730,169
20240424,141500,964909475,2725,2725,2725,2725,22
20240424,141400,964849525,2725,2725,2730,2725,1511
20240424,141300,960731550,2725,2725,2725,2725,441
20240424,141200,959529825,2725,2725,2725,2725,430
20240424,141100,958358075,2730,2730,2730,2730,1
20240424,141000,958355345,2730,2730,2730,2730,507
20240424,140900,956971235,2730,2730,2730,2730,51
20240424,140800,956832005,2730,2730,2730,2730,3065
20240424,140700,948464555,2730,2725,2730,2725,101
20240424,140600,948188830,2730,2730,2730,2730,255
20240424,140500,947492680,2725,2725,2735,2725,326
20240424,140400,946604320,2725,2725,2735,2725,1018
20240424,140300,943830220,2735,2735,2735,2735,207
20240424,140200,943264075,2735,2730,2735,2725,543
20240424,140100,941784260,2730,2730,2730,2730,0
20240424,140000,941784260,2730,2730,2730,2730,196
20240424,135900,941249180,2730,2730,2730,2730,240
20240424,135800,940593980,2730,2730,2730,2730,136
20240424,135700,940222700,2735,2735,2735,2735,0
20240424,135600,940222700,2735,2730,2735,2730,725
20240424,135500,938243435,2735,2735,2735,2735,892
20240424,135400,935803815,2725,2730,2730,2725,39
20240424,135300,935697390,2730,2730,2730,2730,231
20240424,135200,935066760,2730,2730,2730,2730,1263
20240424,135100,931618770,2730,2730,2730,2730,159
20240424,135000,931184700,2730,2725,2730,2725,1044
20240424,134900,928334700,2730,2730,2730,2725,680
20240424,134800,926481195,2730,2730,2730,2730,2
20240424,134700,926475735,2730,2730,2730,2730,10
20240424,134600,926448435,2730,2730,2730,2730,671
20240424,134500,924616605,2730,2730,2730,2730,44
20240424,134400,924496485,2730,2730,2730,2730,103
20240424,134300,924215295,2730,2730,2730,2730,43
20240424,134200,924097905,2730,2730,2730,2730,101
20240424,134100,923822175,2730,2730,2730,2730,107
20240424,134000,923530065,2730,2730,2730,2730,10
20240424,133900,923502765,2730,2730,2730,2725,299
20240424,133800,922687840,2730,2730,2730,2730,20
20240424,133700,922633240,2730,2730,2730,2730,0
20240424,133600,922633240,2730,2730,2730,2730,158
20240424,133500,922201900,2730,2730,2730,2730,1344
20240424,133400,918532780,2725,2725,2725,2725,0
20240424,133300,918532780,2725,2725,2725,2725,100
20240424,133200,918260280,2730,2730,2730,2730,120
20240424,133100,917932680,2730,2730,2730,2730,0
20240424,133000,917932680,2730,2730,2730,2725,534
20240424,132900,916476435,2730,2730,2730,2730,510
20240424,132800,915084135,2730,2730,2730,2730,1020
20240424,132700,912299535,2730,2730,2730,2730,661
20240424,132600,910495005,2730,2730,2730,2730,950
20240424,132500,907901505,2730,2725,2730,2725,6778
20240424,132400,889398750,2730,2730,2730,2730,325
20240424,132300,888511500,2730,2730,2730,2730,6
20240424,132200,888495120,2730,2730,2730,2725,2064
20240424,132100,882869635,2725,2725,2725,2725,665
20240424,132000,881057510,2730,2730,2730,2730,4
20240424,131900,881046590,2730,2735,2735,2730,1525
20240424,131800,876883200,2735,2735,2735,2735,7
20240424,131700,876864055,2735,2735,2735,2730,17
20240424,131600,876817600,2735,2735,2735,2735,11
20240424,131500,876787515,2735,2735,2735,2735,8
20240424,131400,876765635,2730,2730,2730,2730,0
20240424,131300,876765635,2730,2730,2730,2730,1440
20240424,131200,872834435,2725,2725,2725,2725,0
20240424,131100,872834435,2725,2730,2730,2725,2144
20240424,131000,866981485,2730,2730,2730,2725,264
20240424,130900,866261515,2730,2730,2730,2730,437
20240424,130800,865068505,2730,2730,2730,2730,0
20240424,130700,865068505,2730,2730,2730,2730,1
20240424,130600,865065775,2725,2725,2725,2725,0
20240424,130500,865065775,2725,2725,2725,2725,301
20240424,130400,864245550,2725,2725,2725,2725,50
20240424,130300,864109300,2730,2725,2730,2725,2
20240424,130200,864103845,2730,2730,2730,2730,100
20240424,130100,863830845,2730,2730,2730,2730,0
20240424,130000,863830845,2730,2735,2735,2730,212
20240424,125900,863252080,2725,2725,2725,2725,25
20240424,125800,863183955,2735,2735,2735,2735,18
20240424,125700,863134725,2730,2730,2730,2730,2025
20240424,125600,857606475,2730,2730,2730,2730,100
20240424,125500,857333475,2730,2730,2730,2730,5
20240424,125400,857319825,2725,2735,2735,2725,1003
20240424,125300,854585195,2735,2735,2735,2735,6
20240424,125200,854568785,2730,2730,2730,2730,356
20240424,125100,853596905,2730,2730,2730,2725,758
20240424,125000,851527575,2730,2730,2730,2730,416
20240424,124900,850391895,2730,2730,2730,2725,11
20240424,124800,850361870,2730,2730,2730,2730,57
20240424,124700,850206260,2730,2730,2730,2730,11
20240424,124600,850176230,2725,2730,2730,2725,174
20240424,124500,849701215,2730,2730,2730,2730,1502
20240424,124400,845600755,2730,2730,2730,2730,500
20240424,124300,844235755,2730,2730,2730,2730,1003
20240424,124200,841497565,2730,2725,2730,2725,113
20240424,124100,841189140,2725,2730,2730,2725,119
20240424,124000,840864770,2730,2730,2730,2730,0
20240424,123900,840864770,2730,2730,2730,2730,0
20240424,123800,840864770,2730,2730,2730,2730,0
20240424,123700,840864770,2730,2730,2730,2730,0
20240424,123600,840864770,2730,2730,2730,2730,801
20240424,123500,838678040,2730,2730,2730,2730,0
20240424,123400,838678040,2730,2730,2730,2730,146
20240424,123300,838279460,2730,2725,2730,2725,27
20240424,123200,838205860,2730,2730,2730,2730,300
20240424,123100,837386860,2725,2730,2730,2725,288
20240424,123000,836600795,2730,2730,2730,2730,606
20240424,122900,834946415,2730,2730,2730,2730,392
20240424,122800,833876255,2730,2730,2730,2730,1131
20240424,122700,830788625,2730,2730,2730,2730,0
20240424,122600,830788625,2730,2730,2730,2730,0
20240424,122500,830788625,2730,2735,2735,2730,2170
20240424,122400,824854525,2730,2730,2730,2730,200
20240424,122300,824308525,2735,2735,2735,2735,0
20240424,122200,824308525,2735,2735,2735,2735,0
20240424,122100,824308525,2735,2735,2735,2735,0
20240424,122000,824308525,2735,2730,2735,2730,1525
20240424,121900,820145150,2730,2730,2730,2730,876
20240424,121800,817753670,2735,2735,2735,2735,5
20240424,121700,817739995,2735,2735,2735,2735,33
20240424,121600,817649740,2735,2730,2735,2730,24
20240424,121500,817584125,2730,2730,2730,2730,0
20240424,121400,817584125,2730,2730,2730,2730,5
20240424,121300,817570475,2730,2735,2735,2730,6
20240424,121200,817554070,2735,2735,2735,2735,29
20240424,121100,817474755,2735,2735,2735,2735,1
20240424,121000,817472020,2735,2735,2735,2735,1559
20240424,120900,813208155,2740,2740,2740,2740,0
20240424,120800,813208155,2740,2740,2740,2740,0
20240424,120700,813208155,2740,2735,2740,2735,3
20240424,120600,813199945,2735,2735,2735,2735,0
20240424,120500,813199945,2735,2735,2735,2735,0
20240424,120400,813199945,2735,2735,2735,2735,700
20240424,120300,811285445,2735,2735,2735,2735,0
20240424,120200,811285445,2735,2735,2735,2735,10
20240424,120100,811258095,2735,2735,2735,2735,379
20240424,120000,810221530,2735,2735,2735,2735,290
20240424,115900,809428380,2735,2735,2735,2735,5
20240424,115800,809414705,2735,2735,2740,2735,402
20240424,115700,808315225,2735,2735,2735,2735,100
20240424,115600,808041725,2735,2735,2735,2735,30
20240424,115500,807959675,2735,2735,2735,2735,0
20240424,115400,807959675,2735,2735,2735,2735,0
20240424,115300,807959675,2735,2730,2735,2730,53
20240424,115200,807814980,2735,2735,2735,2735,0
20240424,115100,807814980,2735,2740,2740,2735,2802
20240424,115000,800151505,2735,2735,2735,2735,467
20240424,114900,798874260,2735,2735,2735,2735,559
20240424,114800,797345395,2735,2735,2735,2735,0
20240424,114700,797345395,2735,2735,2735,2735,295
20240424,114600,796538570,2735,2735,2735,2735,40
20240424,114500,796429170,2740,2740,2740,2740,100
20240424,114400,796155170,2740,2740,2740,2740,351
20240424,114300,795193430,2740,2740,2740,2740,65
20240424,114200,795015330,2740,2735,2740,2735,2572
20240424,114100,787972445,2735,2730,2735,2730,130
20240424,114000,787617045,2730,2735,2735,2730,102
20240424,113900,787338570,2735,2735,2735,2735,1
20240424,113800,787335835,2735,2735,2735,2735,0
20240424,113700,787335835,2735,2735,2735,2735,0
20240424,113600,787335835,2735,2735,2735,2735,0
20240424,113500,787335835,2735,2735,2735,2735,200
20240424,113400,786788835,2735,2730,2735,2730,134
20240424,113300,786422810,2730,2730,2730,2730,99
20240424,113200,786152540,2730,2730,2730,2730,926
20240424,113100,783624560,2735,2735,2735,2735,0
20240424,113000,783624560,2735,2735,2735,2735,10
20240424,112900,783597210,2730,2730,2730,2730,755
20240424,112800,781536060,2730,2730,2730,2730,5
20240424,112700,781522410,2730,2730,2730,2730,48
20240424,112600,781391370,2725,2725,2730,2725,1783
20240424,112500,776531685,2725,2725,2725,2725,0
20240424,112400,776531685,2725,2725,2725,2725,0
20240424,112300,776531685,2725,2725,2725,2725,371
20240424,112200,775520710,2730,2730,2730,2730,51
20240424,112100,775381480,2730,2730,2730,2730,100
20240424,112000,775108480,2725,2725,2725,2725,0
20240424,111900,775108480,2725,2730,2730,2725,617
20240424,111800,773424795,2730,2730,2730,2730,0
20240424,111700,773424795,2730,2730,2730,2730,244
20240424,111600,772758675,2730,2730,2730,2730,726
20240424,111500,770776695,2735,2730,2735,2730,30
20240424,111400,770694785,2730,2730,2730,2730,5
20240424,111300,770681135,2730,2730,2730,2730,36
20240424,111200,770582855,2730,2730,2730,2730,0
20240424,111100,770582855,2730,2730,2730,2730,2
20240424,111000,770577395,2730,2735,2735,2730,2655
20240424,110900,763327295,2735,2735,2735,2735,57
20240424,110800,763171400,2740,2740,2740,2740,200
20240424,110700,762623400,2740,2740,2740,2740,220
20240424,110600,762020600,2735,2730,2735,2730,1032
20240424,110500,759201670,2730,2730,2730,2725,3398
20240424,110400,749926820,2730,2730,2730,2730,1222
20240424,110300,746590760,2725,2725,2725,2725,0
20240424,110200,746590760,2725,2735,2735,2725,1895
20240424,110100,741415950,2735,2735,2735,2735,201
20240424,110000,740866215,2725,2725,2725,2725,50
20240424,105900,740729965,2725,2725,2725,2725,362
20240424,105800,739743515,2725,2725,2725,2725,300
20240424,105700,738926015,2730,2735,2735,2730,1094
20240424,105600,735938860,2730,2730,2730,2730,76
20240424,105500,735731380,2725,2725,2725,2725,0
20240424,105400,735731380,2725,2725,2725,2725,0
20240424,105300,735731380,2725,2725,2725,2725,69
20240424,105200,735543355,2725,2725,2725,2725,73
20240424,105100,735344430,2725,2730,2730,2725,1000
20240424,105000,732619105,2730,2730,2730,2730,47
20240424,104900,732490795,2730,2730,2730,2730,73
20240424,104800,732291505,2740,2740,2740,2740,1001
20240424,104700,729548765,2740,2730,2740,2730,510
20240424,104600,728156385,2725,2725,2725,2725,322
20240424,104500,727278935,2730,2725,2730,2725,227
20240424,104400,726659985,2725,2725,2725,2720,1494
20240424,104300,722592985,2730,2730,2730,2730,10
20240424,104200,722565685,2730,2730,2730,2730,314
20240424,104100,721708465,2730,2730,2730,2730,423
20240424,104000,720553675,2730,2730,2740,2730,843
20240424,103900,718247185,2740,2740,2740,2740,0
20240424,103800,718247185,2740,2735,2740,2735,500
20240424,103700,716879665,2735,2730,2740,2730,228
20240424,103600,716256465,2740,2730,2740,2730,293
20240424,103500,715456565,2730,2735,2735,2730,3640
20240424,103400,705519360,2735,2735,2735,2735,100
20240424,103300,705245860,2735,2735,2735,2735,3210
20240424,103200,696466510,2740,2740,2740,2740,16
20240424,103100,696422670,2735,2735,2735,2735,501
20240424,103000,695052435,2740,2740,2740,2740,199
20240424,102900,694507175,2740,2740,2740,2740,20
20240424,102800,694452375,2740,2740,2740,2740,12
20240424,102700,694419495,2740,2740,2740,2740,654
20240424,102600,692627535,2745,2745,2745,2745,16
20240424,102500,692583615,2745,2745,2745,2745,24
20240424,102400,692517735,2745,2745,2745,2745,0
20240424,102300,692517735,2745,2745,2745,2745,5303
20240424,102200,677961000,2745,2750,2750,2745,61
20240424,102100,677793330,2745,2750,2750,2745,1296
20240424,102000,674234840,2750,2750,2750,2750,743
20240424,101900,672191590,2750,2750,2750,2750,102
20240424,101800,671911090,2750,2745,2750,2745,1164
20240424,101700,668710880,2745,2750,2750,2745,7
20240424,101600,668691655,2750,2750,2755,2750,2208
20240424,101500,662609390,2755,2745,2755,2745,7656
20240424,101400,641567870,2745,2745,2745,2745,0
20240424,101300,641567870,2745,2745,2745,2745,19
20240424,101200,641515715,2745,2745,2750,2740,2920
20240424,101100,633500410,2745,2740,2745,2740,1393
20240424,101000,629677125,2740,2740,2740,2740,78
20240424,100900,629463405,2740,2740,2740,2740,398
20240424,100800,628372885,2735,2740,2740,2735,977
20240424,100700,625696905,2745,2745,2745,2745,16
20240424,100600,625652985,2745,2740,2745,2740,3208
20240424,100500,616847075,2745,2745,2745,2745,7
20240424,100400,616827860,2745,2745,2750,2745,2681
20240424,100300,609468390,2745,2740,2745,2740,1361
20240424,100200,605739245,2740,2740,2740,2740,456
20240424,100100,604489805,2740,2740,2740,2740,1
20240424,100000,604487065,2740,2745,2745,2725,5249
20240424,095900,590165860,2745,2740,2745,2740,5157
20240424,095800,576020340,2735,2735,2740,2735,72
20240424,095700,575823410,2735,2735,2740,2735,2381
20240424,095600,569311370,2740,2740,2740,2740,23
20240424,095500,569248350,2740,2740,2740,2740,12
20240424,095400,569215470,2740,2735,2740,2735,2822
20240424,095300,561492290,2740,2740,2740,2730,370
20240424,095200,560480090,2735,2735,2735,2735,0
20240424,095100,560480090,2735,2735,2735,2735,2000
20240424,095000,555010090,2740,2740,2740,2740,647
20240424,094900,553237310,2740,2740,2745,2740,1828
20240424,094800,548228535,2740,2735,2740,2730,7774
20240424,094700,526929010,2735,2735,2740,2735,1191
20240424,094600,523671615,2735,2725,2735,2725,5919
20240424,094500,507499695,2725,2735,2735,2725,905
20240424,094400,505033200,2735,2725,2735,2725,7
20240424,094300,505014065,2725,2725,2725,2725,1
20240424,094200,505011340,2720,2735,2735,2705,18421
20240424,094100,454960735,2735,2730,2735,2730,4324
20240424,094000,443144520,2730,2735,2735,2730,1854
20240424,093900,438075600,2730,2730,2740,2730,2196
20240424,093800,432072760,2735,2735,2735,2735,3606
20240424,093700,422210350,2735,2735,2735,2735,493
20240424,093600,420861995,2740,2735,2740,2735,2256
20240424,093500,414689175,2735,2735,2735,2735,753
20240424,093400,412629720,2735,2735,2740,2735,1557
20240424,093300,408371260,2735,2735,2735,2735,2600
20240424,093200,401260260,2735,2730,2735,2730,570
20240424,093100,399703910,2730,2735,2735,2730,4244
20240424,093000,388105220,2735,2735,2740,2735,2314
20240424,092900,381776415,2735,2735,2735,2730,4475
20240424,092800,369538290,2740,2735,2740,2735,1635
20240424,092700,365066560,2730,2735,2740,2730,2994
20240424,092600,356880060,2735,2735,2735,2730,3439
20240424,092500,347474435,2735,2735,2735,2730,3488
20240424,092400,337940065,2735,2730,2735,2730,2560
20240424,092300,330943635,2730,2725,2730,2725,9753
20240424,092200,304343875,2720,2725,2725,2720,514
20240424,092100,302943275,2725,2725,2725,2720,3123
20240424,092000,294440365,2720,2720,2720,2720,3727
20240424,091900,284302925,2720,2720,2720,2720,4850
20240424,091800,271110925,2720,2720,2720,2715,3050
20240424,091700,262822425,2715,2715,2715,2710,2418
20240424,091600,256258285,2715,2715,2715,2710,6452
20240424,091500,238748755,2720,2720,2720,2720,52
20240424,091400,238607315,2725,2720,2725,2715,3113
20240424,091300,230140315,2720,2720,2720,2720,3425
20240424,091200,220824315,2720,2715,2720,2715,7117
20240424,091100,201475920,2710,2715,2720,2710,4153
20240424,091000,190200930,2720,2710,2720,2710,1157
20240424,090900,187060405,2710,2720,2720,2710,2928
20240424,090800,179101205,2720,2710,2725,2710,5905
20240424,090700,163054025,2710,2710,2720,2705,10216
20240424,090600,135367190,2705,2715,2715,2705,5244
20240424,090500,121164495,2705,2710,2715,2705,3235
20240424,090400,112403340,2710,2710,2715,2710,7834
20240424,090300,91149240,2715,2715,2720,2710,3988
20240424,090200,80325470,2715,2710,2715,2705,3788
20240424,090100,70055350,2710,2720,2720,2710,1243
20240424,090000,66685805,2715,2700,2720,2700,24254