stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,192800,5804595890,2730,2730,2730,2730,32880
20240409,192700,5804595890,2730,2730,2730,2730,0
20240409,192600,5804595890,2730,2730,2730,2730,0
20240409,192500,5804595890,2730,2730,2730,2730,0
20240409,192400,5804595890,2730,2730,2730,2730,0
20240409,192300,5804595890,2730,2730,2730,2730,0
20240409,192200,5804595890,2730,2730,2730,2730,0
20240409,192100,5804595890,2730,2730,2730,2730,0
20240409,192000,5804595890,2730,2730,2730,2730,0
20240409,191900,5804595890,2730,2730,2730,2730,0
20240409,191800,5804595890,2730,2730,2730,2730,0
20240409,191700,5804595890,2730,2730,2730,2730,0
20240409,191600,5804595890,2730,2730,2730,2730,0
20240409,191500,5804595890,2730,2730,2730,2730,0
20240409,191400,5804595890,2730,2730,2730,2730,0
20240409,191300,5804595890,2730,2730,2730,2730,0
20240409,191200,5804595890,2730,2730,2730,2730,0
20240409,191100,5804595890,2730,2730,2730,2730,0
20240409,191000,5804595890,2730,2730,2730,2730,0
20240409,190900,5804595890,2730,2730,2730,2730,0
20240409,190800,5804595890,2730,2730,2730,2730,0
20240409,190700,5804595890,2730,2730,2730,2730,0
20240409,190600,5804595890,2730,2730,2730,2730,0
20240409,190500,5804595890,2730,2730,2730,2730,0
20240409,190400,5804595890,2730,2730,2730,2730,0
20240409,190300,5804595890,2730,2730,2730,2730,0
20240409,190200,5804595890,2730,2730,2730,2730,0
20240409,190100,5804595890,2730,2730,2730,2730,0
20240409,190000,5804595890,2730,2730,2730,2730,0
20240409,185900,5804595890,2730,2730,2730,2730,0
20240409,185800,5804595890,2730,2730,2730,2730,32880
20240409,185700,5804595890,2730,2730,2730,2730,0
20240409,185600,5804595890,2730,2730,2730,2730,0
20240409,185500,5804595890,2730,2730,2730,2730,0
20240409,185400,5804595890,2730,2730,2730,2730,0
20240409,185300,5804595890,2730,2730,2730,2730,0
20240409,185200,5804595890,2730,2730,2730,2730,0
20240409,185100,5804595890,2730,2730,2730,2730,0
20240409,185000,5804595890,2730,2730,2730,2730,0
20240409,184900,5804595890,2730,2730,2730,2730,0
20240409,184800,5804595890,2730,2730,2730,2730,0
20240409,184700,5804595890,2730,2730,2730,2730,0
20240409,184600,5804595890,2730,2730,2730,2730,0
20240409,184500,5804595890,2730,2730,2730,2730,0
20240409,184400,5804595890,2730,2730,2730,2730,0
20240409,184300,5804595890,2730,2730,2730,2730,0
20240409,184200,5804595890,2730,2730,2730,2730,0
20240409,184100,5804595890,2730,2730,2730,2730,0
20240409,184000,5804595890,2730,2730,2730,2730,0
20240409,183900,5804595890,2730,2730,2730,2730,0
20240409,183800,5804595890,2730,2730,2730,2730,0
20240409,183700,5804595890,2730,2730,2730,2730,0
20240409,183600,5804595890,2730,2730,2730,2730,0
20240409,183500,5804595890,2730,2730,2730,2730,0
20240409,183400,5804595890,2730,2730,2730,2730,0
20240409,183300,5804595890,2730,2730,2730,2730,0
20240409,183200,5804595890,2730,2730,2730,2730,0
20240409,183100,5804595890,2730,2730,2730,2730,0
20240409,183000,5804595890,2730,2730,2730,2730,0
20240409,182900,5804595890,2730,2730,2730,2730,0
20240409,182800,5804595890,2730,2730,2730,2730,32880
20240409,182700,5804595890,2730,2730,2730,2730,0
20240409,182600,5804595890,2730,2730,2730,2730,0
20240409,182500,5804595890,2730,2730,2730,2730,0
20240409,182400,5804595890,2730,2730,2730,2730,0
20240409,182300,5804595890,2730,2730,2730,2730,0
20240409,182200,5804595890,2730,2730,2730,2730,0
20240409,182100,5804595890,2730,2730,2730,2730,0
20240409,182000,5804595890,2730,2730,2730,2730,0
20240409,181900,5804595890,2730,2730,2730,2730,0
20240409,181800,5804595890,2730,2730,2730,2730,0
20240409,181700,5804595890,2730,2730,2730,2730,0
20240409,181600,5804595890,2730,2730,2730,2730,0
20240409,181500,5804595890,2730,2730,2730,2730,0
20240409,181400,5804595890,2730,2730,2730,2730,0
20240409,181300,5804595890,2730,2730,2730,2730,0
20240409,181200,5804595890,2730,2730,2730,2730,0
20240409,181100,5804595890,2730,2730,2730,2730,0
20240409,181000,5804595890,2730,2730,2730,2730,0
20240409,180900,5804595890,2730,2730,2730,2730,0
20240409,180800,5804595890,2730,2730,2730,2730,0
20240409,180700,5804595890,2730,2730,2730,2730,0
20240409,180600,5804595890,2730,2730,2730,2730,0
20240409,180500,5804595890,2730,2730,2730,2730,0
20240409,180400,5804595890,2730,2730,2730,2730,0
20240409,180300,5804595890,2730,2730,2730,2730,0
20240409,180200,5804595890,2730,2730,2730,2730,0
20240409,180100,5804595890,2730,2730,2730,2730,0
20240409,180000,5804595890,2730,2730,2730,2730,0
20240409,175900,5804595890,2730,2730,2730,2730,0
20240409,175800,5804595890,2730,2730,2730,2730,32880
20240409,175700,5804595890,2730,2730,2730,2730,0
20240409,175600,5804595890,2730,2730,2730,2730,0
20240409,175500,5804595890,2730,2730,2730,2730,0
20240409,175400,5804595890,2730,2730,2730,2730,0
20240409,175300,5804595890,2730,2730,2730,2730,0
20240409,175200,5804595890,2730,2730,2730,2730,0
20240409,175100,5804595890,2730,2730,2730,2730,0
20240409,175000,5804595890,2730,2730,2730,2730,0
20240409,174900,5804595890,2730,2730,2730,2730,0
20240409,174800,5804595890,2730,2730,2730,2730,0
20240409,174700,5804595890,2730,2730,2730,2730,0
20240409,174600,5804595890,2730,2730,2730,2730,0
20240409,174500,5804595890,2730,2730,2730,2730,0
20240409,174400,5804595890,2730,2730,2730,2730,0
20240409,174300,5804595890,2730,2730,2730,2730,0
20240409,174200,5804595890,2730,2730,2730,2730,0
20240409,174100,5804595890,2730,2730,2730,2730,0
20240409,174000,5804595890,2730,2730,2730,2730,0
20240409,173900,5804595890,2730,2730,2730,2730,0
20240409,173800,5804595890,2730,2730,2730,2730,0
20240409,173700,5804595890,2730,2730,2730,2730,0
20240409,173600,5804595890,2730,2730,2730,2730,0
20240409,173500,5804595890,2730,2730,2730,2730,0
20240409,173400,5804595890,2730,2730,2730,2730,0
20240409,173300,5804595890,2730,2730,2730,2730,0
20240409,173200,5804595890,2730,2730,2730,2730,0
20240409,173100,5804595890,2730,2730,2730,2730,0
20240409,173000,5804595890,2730,2730,2730,2730,0
20240409,172900,5804595890,2730,2730,2730,2730,0
20240409,172800,5804595890,2730,2730,2730,2730,32880
20240409,172700,5804595890,2730,2730,2730,2730,0
20240409,172600,5804595890,2730,2730,2730,2730,0
20240409,172500,5804595890,2730,2730,2730,2730,0
20240409,172400,5804595890,2730,2730,2730,2730,0
20240409,172300,5804595890,2730,2730,2730,2730,0
20240409,172200,5804595890,2730,2730,2730,2730,0
20240409,172100,5804595890,2730,2730,2730,2730,0
20240409,172000,5804595890,2730,2730,2730,2730,0
20240409,171900,5804595890,2730,2730,2730,2730,0
20240409,171800,5804595890,2730,2730,2730,2730,0
20240409,171700,5804595890,2730,2730,2730,2730,0
20240409,171600,5804595890,2730,2730,2730,2730,0
20240409,171500,5804595890,2730,2730,2730,2730,0
20240409,171400,5804595890,2730,2730,2730,2730,0
20240409,171300,5804595890,2730,2730,2730,2730,0
20240409,171200,5804595890,2730,2730,2730,2730,0
20240409,171100,5804595890,2730,2730,2730,2730,0
20240409,171000,5804595890,2730,2730,2730,2730,0
20240409,170900,5804595890,2730,2730,2730,2730,0
20240409,170800,5804595890,2730,2730,2730,2730,0
20240409,170700,5804595890,2730,2730,2730,2730,0
20240409,170600,5804595890,2730,2730,2730,2730,0
20240409,170500,5804595890,2730,2730,2730,2730,0
20240409,170400,5804595890,2730,2730,2730,2730,0
20240409,170300,5804595890,2730,2730,2730,2730,0
20240409,170200,5804595890,2730,2730,2730,2730,0
20240409,170100,5804595890,2730,2730,2730,2730,0
20240409,170000,5804595890,2730,2730,2730,2730,0
20240409,165900,5804595890,2730,2730,2730,2730,0
20240409,165800,5804595890,2730,2730,2730,2730,32880
20240409,165700,5804595890,2730,2730,2730,2730,0
20240409,165600,5804595890,2730,2730,2730,2730,0
20240409,165500,5804595890,2730,2730,2730,2730,0
20240409,165400,5804595890,2730,2730,2730,2730,0
20240409,165300,5804595890,2730,2730,2730,2730,0
20240409,165200,5804595890,2730,2730,2730,2730,0
20240409,165100,5804595890,2730,2730,2730,2730,0
20240409,165000,5804595890,2730,2730,2730,2730,0
20240409,164900,5804595890,2730,2730,2730,2730,0
20240409,164800,5804595890,2730,2730,2730,2730,0
20240409,164700,5804595890,2730,2730,2730,2730,0
20240409,164600,5804595890,2730,2730,2730,2730,0
20240409,164500,5804595890,2730,2730,2730,2730,0
20240409,164400,5804595890,2730,2730,2730,2730,0
20240409,164300,5804595890,2730,2730,2730,2730,0
20240409,164200,5804595890,2730,2730,2730,2730,0
20240409,164100,5804595890,2730,2730,2730,2730,0
20240409,164000,5804595890,2730,2730,2730,2730,0
20240409,163900,5804595890,2730,2730,2730,2730,0
20240409,163800,5804595890,2730,2730,2730,2730,0
20240409,163700,5804595890,2730,2730,2730,2730,0
20240409,163600,5804595890,2730,2730,2730,2730,0
20240409,163500,5804595890,2730,2730,2730,2730,0
20240409,163400,5804595890,2730,2730,2730,2730,0
20240409,163300,5804595890,2730,2730,2730,2730,0
20240409,163200,5804595890,2730,2730,2730,2730,0
20240409,163100,5804595890,2730,2730,2730,2730,0
20240409,163000,5804595890,2730,2730,2730,2730,0
20240409,162900,5804595890,2730,2730,2730,2730,0
20240409,162800,5804595890,2730,2730,2730,2730,32880
20240409,162700,5804595890,2730,2730,2730,2730,0
20240409,162600,5804595890,2730,2730,2730,2730,0
20240409,162500,5804595890,2730,2730,2730,2730,0
20240409,162400,5804595890,2730,2730,2730,2730,0
20240409,162300,5804595890,2730,2730,2730,2730,0
20240409,162200,5804595890,2730,2730,2730,2730,0
20240409,162100,5804595890,2730,2730,2730,2730,0
20240409,162000,5804595890,2730,2730,2730,2730,0
20240409,161900,5804595890,2730,2730,2730,2730,0
20240409,161800,5804595890,2730,2730,2730,2730,0
20240409,161700,5804595890,2730,2730,2730,2730,0
20240409,161600,5804595890,2730,2730,2730,2730,0
20240409,161500,5804595890,2730,2730,2730,2730,0
20240409,161400,5804595890,2730,2730,2730,2730,0
20240409,161300,5804595890,2730,2730,2730,2730,0
20240409,161200,5804595890,2730,2730,2730,2730,0
20240409,161100,5804595890,2730,2730,2730,2730,0
20240409,161000,5804595890,2730,2730,2730,2730,0
20240409,160900,5804595890,2730,2730,2730,2730,0
20240409,160800,5804595890,2730,2730,2730,2730,0
20240409,160700,5804595890,2730,2730,2730,2730,0
20240409,160600,5804595890,2730,2730,2730,2730,0
20240409,160500,5804595890,2730,2730,2730,2730,0
20240409,160400,5804595890,2730,2730,2730,2730,0
20240409,160300,5804595890,2730,2730,2730,2730,0
20240409,160200,5804595890,2730,2730,2730,2730,0
20240409,160100,5804595890,2730,2730,2730,2730,0
20240409,160000,5804595890,2730,2730,2730,2730,0
20240409,155900,5804595890,2730,2730,2730,2730,0
20240409,155800,5804595890,2730,2730,2730,2730,32880
20240409,155700,5804595890,2730,2730,2730,2730,0
20240409,155600,5804595890,2730,2730,2730,2730,0
20240409,155500,5804595890,2730,2730,2730,2730,0
20240409,155400,5804595890,2730,2730,2730,2730,0
20240409,155300,5804595890,2730,2730,2730,2730,0
20240409,155200,5804595890,2730,2730,2730,2730,0
20240409,155100,5804595890,2730,2730,2730,2730,0
20240409,155000,5804595890,2730,2730,2730,2730,0
20240409,154900,5804595890,2730,2730,2730,2730,0
20240409,154800,5804595890,2730,2730,2730,2730,0
20240409,154700,5804595890,2730,2730,2730,2730,0
20240409,154600,5804595890,2730,2730,2730,2730,0
20240409,154500,5804595890,2730,2730,2730,2730,0
20240409,154400,5804595890,2730,2730,2730,2730,0
20240409,154300,5804595890,2730,2730,2730,2730,0
20240409,154200,5804595890,2730,2730,2730,2730,0
20240409,154100,5804595890,2730,2730,2730,2730,0
20240409,154000,5804595890,2730,2730,2730,2730,0
20240409,153900,5804595890,2730,2730,2730,2730,0
20240409,153800,5804595890,2730,2730,2730,2730,0
20240409,153700,5804595890,2730,2730,2730,2730,0
20240409,153600,5804595890,2730,2730,2730,2730,0
20240409,153500,5804595890,2730,2730,2730,2730,0
20240409,153400,5804595890,2730,2730,2730,2730,0
20240409,153300,5804595890,2730,2730,2730,2730,0
20240409,153200,5804595890,2730,2730,2730,2730,0
20240409,153100,5804595890,2730,2730,2730,2730,0
20240409,153000,5804595890,2730,2730,2730,2730,32880
20240409,152900,5714833490,2750,2750,2750,2750,0
20240409,152800,5714833490,2750,2750,2750,2750,0
20240409,152700,5714833490,2750,2750,2750,2750,0
20240409,152600,5714833490,2750,2750,2750,2750,0
20240409,152500,5714833490,2750,2750,2750,2750,0
20240409,152400,5714833490,2750,2750,2750,2750,0
20240409,152300,5714833490,2750,2750,2750,2750,0
20240409,152200,5714833490,2750,2750,2750,2750,0
20240409,152100,5714833490,2750,2750,2750,2750,0
20240409,152000,5714833490,2750,2750,2750,2750,0
20240409,151900,5714833490,2750,2745,2755,2730,31423
20240409,151800,5628741995,2745,2735,2745,2735,4835
20240409,151700,5615492015,2730,2730,2740,2730,15238
20240409,151600,5573887870,2730,2740,2745,2730,8528
20240409,151500,5550569610,2740,2745,2745,2730,20532
20240409,151400,5494464090,2750,2745,2750,2735,7012
20240409,151300,5475264775,2745,2750,2750,2735,14618
20240409,151200,5435193030,2750,2745,2755,2745,3905
20240409,151100,5424458660,2745,2750,2750,2745,4992
20240409,151000,5410755615,2750,2745,2750,2740,11376
20240409,150900,5379571160,2745,2750,2755,2745,5793
20240409,150800,5363641025,2750,2745,2755,2740,8729
20240409,150700,5339665195,2750,2750,2750,2745,2513
20240409,150600,5332757000,2755,2750,2755,2750,3965
20240409,150500,5321853245,2755,2755,2755,2755,1326
20240409,150400,5318200115,2755,2755,2760,2750,4157
20240409,150300,5306753495,2750,2760,2760,2750,1275
20240409,150200,5303246160,2750,2750,2755,2750,8897
20240409,150100,5278771145,2750,2755,2755,2750,660
20240409,150000,5276954120,2755,2755,2755,2745,6503
20240409,145900,5259097025,2750,2755,2755,2750,1274
20240409,145800,5255588520,2755,2750,2755,2750,63
20240409,145700,5255415205,2755,2755,2755,2745,862
20240409,145600,5253041435,2755,2755,2755,2755,5
20240409,145500,5253027660,2755,2760,2760,2750,642
20240409,145400,5251259145,2755,2755,2760,2750,2141
20240409,145300,5245369310,2760,2765,2765,2755,515
20240409,145200,5243947880,2760,2770,2770,2760,2411
20240409,145100,5237293335,2765,2755,2765,2755,4755
20240409,145000,5224148245,2760,2745,2760,2745,9372
20240409,144900,5198377810,2745,2750,2750,2745,84
20240409,144800,5198147215,2750,2750,2750,2745,71
20240409,144700,5197952070,2740,2755,2760,2740,1782
20240409,144600,5193059225,2755,2750,2760,2750,1298
20240409,144500,5189484765,2760,2770,2770,2755,1942
20240409,144400,5184119350,2770,2755,2770,2750,8472
20240409,144300,5160702125,2755,2735,2760,2730,14364
20240409,144200,5121195710,2740,2740,2740,2730,4990
20240409,144100,5107523710,2750,2750,2750,2740,3812
20240409,144000,5097063730,2750,2745,2750,2740,3276
20240409,143900,5088066005,2740,2745,2745,2740,1421
20240409,143800,5084166605,2745,2745,2750,2740,2980
20240409,143700,5075999680,2745,2730,2750,2720,13338
20240409,143600,5039466505,2730,2725,2730,2720,1873
20240409,143500,5034371870,2730,2725,2730,2720,728
20240409,143400,5032388470,2725,2725,2730,2720,4881
20240409,143300,5019096800,2720,2730,2730,2720,8446
20240409,143200,4996100345,2730,2725,2730,2725,8626
20240409,143100,4972582870,2725,2725,2730,2725,1254
20240409,143000,4969165400,2730,2725,2730,2720,1343
20240409,142900,4965506420,2725,2725,2725,2720,609
20240409,142800,4963847335,2725,2725,2730,2720,826
20240409,142700,4961598795,2725,2725,2730,2725,3012
20240409,142600,4953389735,2730,2725,2730,2720,3600
20240409,142500,4943582450,2725,2725,2730,2725,3326
20240409,142400,4934509550,2725,2720,2725,2720,2591
20240409,142300,4927455880,2720,2725,2725,2715,3528
20240409,142200,4917859800,2720,2715,2720,2715,5299
20240409,142100,4903455725,2715,2715,2725,2715,736
20240409,142000,4901457470,2715,2720,2725,2715,4839
20240409,141900,4888299285,2720,2720,2725,2720,2433
20240409,141800,4881681220,2720,2725,2725,2715,22052
20240409,141700,4821715375,2725,2725,2730,2720,5603
20240409,141600,4806447230,2725,2725,2730,2725,1132
20240409,141500,4803360970,2730,2725,2730,2720,5105
20240409,141400,4789453750,2725,2730,2730,2725,4563
20240409,141300,4777017815,2725,2735,2735,2725,3289
20240409,141200,4768043460,2730,2735,2735,2730,3316
20240409,141100,4758980720,2735,2730,2735,2730,837
20240409,141000,4756694715,2730,2730,2730,2730,643
20240409,140900,4754939325,2730,2730,2735,2730,1436
20240409,140800,4751018345,2730,2735,2735,2730,2309
20240409,140700,4744714770,2730,2730,2735,2725,929
20240409,140600,4742180285,2735,2735,2740,2730,2007
20240409,140500,4736696110,2735,2740,2745,2730,4251
20240409,140400,4725066430,2745,2730,2745,2730,16769
20240409,140300,4679280305,2730,2730,2730,2725,1171
20240409,140200,4676086595,2725,2730,2730,2725,200
20240409,140100,4675541295,2735,2730,2735,2720,1230
20240409,140000,4672189265,2720,2725,2725,2720,10713
20240409,135900,4643041985,2725,2730,2730,2725,2864
20240409,135800,4635231765,2735,2730,2735,2730,1833
20240409,135700,4630226025,2735,2735,2735,2730,2193
20240409,135600,4624237760,2735,2735,2740,2735,5559
20240409,135500,4609033285,2730,2725,2730,2725,1434
20240409,135400,4605120215,2730,2730,2730,2725,4236
20240409,135300,4593556900,2725,2725,2735,2725,3286
20240409,135200,4584597535,2735,2730,2735,2725,8582
20240409,135100,4561194595,2730,2730,2735,2720,15730
20240409,135000,4518313050,2730,2735,2735,2730,16348
20240409,134900,4473672945,2735,2745,2750,2735,10274
20240409,134800,4445550265,2740,2750,2760,2740,23987
20240409,134700,4379746280,2750,2750,2760,2750,7669
20240409,134600,4358656055,2750,2760,2760,2750,8337
20240409,134500,4335703140,2760,2760,2765,2760,1710
20240409,134400,4330983300,2765,2760,2765,2760,870
20240409,134300,4328582000,2760,2760,2760,2760,2038
20240409,134200,4322957120,2755,2755,2760,2755,217
20240409,134100,4322359235,2750,2755,2755,2750,4755
20240409,134000,4309276410,2755,2755,2755,2750,1288
20240409,133900,4305730985,2750,2755,2755,2750,415
20240409,133800,4304587825,2755,2760,2760,2755,414
20240409,133700,4303447250,2750,2765,2770,2750,92098
20240409,133600,4049534635,2765,2770,2770,2765,227
20240409,133500,4048906960,2765,2765,2770,2765,1550
20240409,133400,4044621010,2765,2765,2765,2765,1
20240409,133300,4044618245,2765,2770,2770,2765,23031
20240409,133200,3980934780,2770,2770,2770,2765,6874
20240409,133100,3961894020,2775,2775,2775,2775,22
20240409,133000,3961832970,2775,2775,2775,2775,35
20240409,132900,3961735845,2775,2775,2775,2775,3
20240409,132800,3961727520,2775,2775,2775,2775,107
20240409,132700,3961430595,2770,2775,2775,2770,1313
20240409,132600,3957791085,2775,2775,2775,2770,504
20240409,132500,3956394985,2775,2775,2775,2775,1719
20240409,132400,3951624760,2775,2770,2775,2770,1097
20240409,132300,3948586055,2770,2770,2770,2770,500
20240409,132200,3947201055,2770,2775,2775,2770,883
20240409,132100,3944755090,2770,2775,2775,2770,1611
20240409,132000,3940291045,2775,2775,2775,2775,366
20240409,131900,3939275395,2780,2775,2780,2770,355
20240409,131800,3938290770,2775,2780,2780,2775,154
20240409,131700,3937863150,2780,2780,2780,2770,938
20240409,131600,3935264860,2775,2775,2775,2775,122
20240409,131500,3934926310,2775,2780,2780,2775,212
20240409,131400,3934336955,2780,2780,2780,2780,112
20240409,131300,3934025595,2780,2775,2780,2775,2919
20240409,131200,3925925050,2775,2775,2775,2775,0
20240409,131100,3925925050,2775,2770,2775,2765,151
20240409,131000,3925507235,2765,2765,2765,2765,0
20240409,130900,3925507235,2765,2765,2775,2765,423
20240409,130800,3924335135,2765,2765,2765,2765,1822
20240409,130700,3919297305,2765,2765,2765,2760,4040
20240409,130600,3908142675,2765,2760,2765,2760,3401
20240409,130500,3898744545,2765,2765,2765,2765,1
20240409,130400,3898741780,2765,2765,2765,2760,241
20240409,130300,3898075425,2765,2765,2765,2765,1123
20240409,130200,3894970330,2770,2770,2770,2765,6141
20240409,130100,3877988960,2770,2775,2775,2770,700
20240409,130000,3876049940,2775,2775,2775,2775,100
20240409,125900,3875772440,2775,2770,2775,2765,2128
20240409,125800,3869887380,2770,2770,2770,2770,1500
20240409,125700,3865732380,2770,2775,2775,2770,2280
20240409,125600,3859406780,2770,2770,2770,2770,332
20240409,125500,3858487140,2765,2770,2775,2765,3099
20240409,125400,3849916595,2770,2770,2770,2770,165
20240409,125300,3849459545,2775,2770,2775,2770,951
20240409,125200,3846821645,2770,2775,2775,2770,1000
20240409,125100,3844049145,2775,2775,2775,2775,63
20240409,125000,3843874320,2775,2770,2775,2770,19
20240409,124900,3843821665,2770,2775,2775,2770,171
20240409,124800,3843347245,2770,2775,2775,2770,698
20240409,124700,3841412800,2775,2775,2775,2770,16
20240409,124600,3841368405,2775,2765,2775,2760,1395
20240409,124500,3837516365,2765,2765,2765,2765,2984
20240409,124400,3829265605,2775,2780,2780,2760,8611
20240409,124300,3805453810,2780,2780,2780,2770,4142
20240409,124200,3793975780,2780,2770,2780,2770,1423
20240409,124100,3790033610,2780,2770,2780,2770,7150
20240409,124000,3770218100,2780,2780,2780,2780,1
20240409,123900,3770215320,2770,2770,2770,2770,7995
20240409,123800,3748069170,2775,2780,2780,2775,715
20240409,123700,3746084420,2775,2775,2780,2775,507
20240409,123600,3744677480,2775,2780,2780,2770,635
20240409,123500,3742915395,2775,2775,2775,2775,537
20240409,123400,3741425220,2770,2770,2770,2770,1081
20240409,123300,3738430850,2765,2775,2775,2765,184
20240409,123200,3737920940,2770,2770,2770,2765,980
20240409,123100,3735208625,2770,2770,2770,2770,858
20240409,123000,3732831965,2775,2770,2775,2765,647
20240409,122900,3731039060,2770,2770,2770,2765,782
20240409,122800,3728874195,2770,2770,2770,2770,300
20240409,122700,3728043195,2765,2770,2770,2765,1126
20240409,122600,3724929305,2770,2765,2770,2765,190
20240409,122500,3724403105,2765,2770,2770,2765,2276
20240409,122400,3718108965,2770,2765,2770,2765,2191
20240409,122300,3712050830,2765,2770,2770,2765,16132
20240409,122200,3667417885,2770,2770,2775,2770,44
20240409,122100,3667295905,2770,2775,2780,2770,2908
20240409,122000,3659227850,2775,2775,2775,2775,793
20240409,121900,3657027275,2775,2775,2785,2775,751
20240409,121800,3654943240,2775,2785,2785,2775,1876
20240409,121700,3649735210,2790,2785,2790,2775,15312
20240409,121600,3607111285,2780,2780,2780,2780,621
20240409,121500,3605384905,2780,2780,2785,2770,758
20240409,121400,3603281335,2775,2770,2775,2770,2189
20240409,121300,3597207005,2770,2775,2775,2770,228
20240409,121200,3596574600,2775,2770,2775,2770,41
20240409,121100,3596460930,2770,2770,2770,2770,37
20240409,121000,3596358440,2770,2770,2770,2770,37
20240409,120900,3596255950,2770,2770,2775,2770,814
20240409,120800,3593997140,2775,2775,2775,2775,1247
20240409,120700,3590536715,2775,2775,2775,2775,410
20240409,120600,3589398965,2775,2780,2780,2775,4400
20240409,120500,3577179230,2780,2780,2780,2780,200
20240409,120400,3576623230,2780,2780,2780,2780,623
20240409,120300,3574891290,2780,2780,2780,2780,564
20240409,120200,3573323370,2780,2780,2780,2780,0
20240409,120100,3573323370,2780,2785,2785,2780,1407
20240409,120000,3569411395,2780,2785,2785,2780,760
20240409,115900,3567298545,2785,2785,2785,2785,2020
20240409,115800,3561672845,2780,2785,2785,2780,470
20240409,115700,3560365510,2780,2785,2785,2780,181
20240409,115600,3559861720,2780,2780,2780,2780,0
20240409,115500,3559861720,2780,2780,2780,2780,30
20240409,115400,3559778320,2780,2785,2785,2780,73
20240409,115300,3559575125,2785,2785,2785,2785,892
20240409,115200,3557090905,2785,2785,2785,2785,1466
20240409,115100,3553008095,2790,2780,2790,2780,51
20240409,115000,3552866070,2780,2780,2785,2780,131
20240409,114900,3552501425,2780,2785,2790,2780,1549
20240409,114800,3548194220,2790,2785,2790,2785,33
20240409,114700,3548102310,2785,2790,2790,2785,1679
20240409,114600,3543425485,2790,2785,2790,2785,686
20240409,114500,3541511550,2785,2790,2790,2785,4131
20240409,114400,3529991610,2790,2785,2790,2780,2536
20240409,114300,3522928875,2785,2785,2785,2785,1470
20240409,114200,3518834925,2785,2775,2785,2775,1322
20240409,114100,3515156215,2775,2765,2775,2765,2033
20240409,114000,3509525925,2770,2770,2770,2770,486
20240409,113900,3508179705,2765,2760,2770,2760,1769
20240409,113800,3503293995,2760,2760,2765,2760,4367
20240409,113700,3491240975,2760,2760,2765,2760,1890
20240409,113600,3486023910,2760,2765,2765,2760,4307
20240409,113500,3474116160,2765,2770,2770,2765,593
20240409,113400,3472474015,2770,2770,2770,2770,101
20240409,113300,3472194245,2765,2770,2770,2765,4843
20240409,113200,3458781320,2770,2770,2770,2765,9639
20240409,113100,3432107200,2775,2770,2775,2770,2365
20240409,113000,3425555975,2770,2770,2770,2770,272
20240409,112900,3424802535,2770,2760,2770,2760,7880
20240409,112800,3403026965,2760,2765,2765,2760,5365
20240409,112700,3388203160,2765,2760,2765,2760,1219
20240409,112600,3384833290,2770,2770,2770,2760,18355
20240409,112500,3334078670,2765,2765,2775,2765,7442
20240409,112400,3313493090,2770,2770,2770,2765,11199
20240409,112300,3282476860,2770,2775,2775,2765,2291
20240409,112200,3276141690,2770,2770,2780,2765,2069
20240409,112100,3270410205,2770,2775,2775,2770,2747
20240409,112000,3262795015,2775,2775,2775,2765,6627
20240409,111900,3244442695,2775,2775,2775,2770,630
20240409,111800,3242695195,2770,2775,2775,2770,102
20240409,111700,3242412285,2770,2775,2775,2770,7096
20240409,111600,3222737020,2780,2780,2780,2775,2760
20240409,111500,3215071515,2775,2775,2780,2775,4829
20240409,111400,3201653755,2775,2775,2780,2775,3796
20240409,111300,3191119795,2775,2780,2780,2775,33768
20240409,111200,3097392365,2780,2775,2780,2775,595
20240409,111100,3095738285,2775,2780,2780,2775,6533
20240409,111000,3077598515,2780,2780,2780,2775,2082
20240409,110900,3071816235,2775,2780,2785,2775,7029
20240409,110800,3052284180,2785,2785,2785,2785,1
20240409,110700,3052281395,2775,2790,2790,2775,51
20240409,110600,3052139120,2790,2775,2790,2775,775
20240409,110500,3049988480,2775,2775,2790,2775,4564
20240409,110400,3037309595,2775,2780,2785,2775,2844
20240409,110300,3029411000,2780,2785,2785,2775,11848
20240409,110200,2996473260,2790,2780,2790,2780,7644
20240409,110100,2975151455,2780,2790,2790,2780,2728
20240409,110000,2967566165,2790,2795,2795,2780,7035
20240409,105900,2948008500,2795,2800,2800,2780,38596
20240409,105800,2840400825,2795,2795,2795,2790,136
20240409,105700,2840020710,2795,2805,2805,2790,386
20240409,105600,2838940215,2805,2805,2805,2795,1311
20240409,105500,2835272630,2800,2800,2800,2800,101
20240409,105400,2834989830,2795,2790,2795,2785,1692
20240409,105300,2830271310,2795,2810,2810,2795,615
20240409,105200,2828547960,2805,2795,2810,2795,992
20240409,105100,2825775195,2805,2805,2805,2795,1015
20240409,105000,2822929435,2810,2810,2810,2805,446
20240409,104900,2821676190,2810,2805,2815,2800,4931
20240409,104800,2807824260,2810,2790,2810,2790,9608
20240409,104700,2780943385,2785,2790,2790,2785,3875
20240409,104600,2770137410,2790,2795,2795,2790,1420
20240409,104500,2766175595,2795,2795,2800,2790,976
20240409,104400,2763450480,2785,2790,2795,2785,20056
20240409,104300,2707413445,2790,2790,2795,2790,3893
20240409,104200,2696551725,2790,2780,2800,2780,4700
20240409,104100,2683432035,2790,2785,2790,2780,8715
20240409,104000,2659182860,2785,2790,2795,2785,6040
20240409,103900,2642352380,2790,2790,2790,2785,1610
20240409,103800,2637861980,2785,2785,2790,2785,1756
20240409,103700,2632969880,2790,2780,2790,2775,32807
20240409,103600,2541879210,2780,2785,2790,2775,21671
20240409,103500,2481678000,2785,2780,2790,2780,6126
20240409,103400,2464624485,2780,2795,2795,2780,28520
20240409,103300,2385233520,2795,2800,2805,2790,42114
20240409,103200,2267381955,2800,2805,2815,2800,14919
20240409,103100,2225542700,2805,2810,2810,2805,15827
20240409,103000,2181107285,2810,2815,2825,2805,25970
20240409,102900,2108182360,2815,2820,2830,2815,46222
20240409,102800,1977849125,2820,2830,2830,2820,37877
20240409,102700,1870870495,2830,2830,2835,2830,32915
20240409,102600,1777715065,2830,2835,2835,2830,4677
20240409,102500,1764475390,2835,2840,2840,2835,1574
20240409,102400,1760012485,2840,2835,2840,2835,908
20240409,102300,1757434515,2835,2835,2835,2830,2404
20240409,102200,1750622205,2840,2835,2845,2830,4001
20240409,102100,1739282295,2840,2835,2840,2835,1549
20240409,102000,1734887625,2830,2835,2835,2830,7799
20240409,101900,1712816445,2840,2835,2840,2830,1037
20240409,101800,1709880765,2840,2835,2840,2830,4195
20240409,101700,1697990180,2835,2830,2835,2830,7338
20240409,101600,1677191705,2835,2835,2835,2830,10312
20240409,101500,1647991035,2835,2840,2840,2830,26401
20240409,101400,1573093945,2840,2845,2845,2840,3028
20240409,101300,1564491345,2840,2845,2845,2840,1664
20240409,101200,1559763885,2840,2845,2845,2840,2088
20240409,101100,1553828710,2845,2850,2850,2845,16942
20240409,101000,1505595305,2850,2850,2850,2845,1390
20240409,100900,1501638580,2850,2850,2850,2850,1130
20240409,100800,1498418080,2850,2850,2850,2845,4882
20240409,100700,1484505495,2850,2850,2850,2845,6230
20240409,100600,1466757020,2850,2845,2850,2845,7247
20240409,100500,1446136110,2845,2860,2860,2845,12944
20240409,100400,1409225260,2860,2860,2860,2855,8474
20240409,100300,1384991285,2855,2860,2865,2855,1718
20240409,100200,1380086000,2855,2860,2865,2855,2405
20240409,100100,1373214665,2855,2860,2860,2855,12009
20240409,100000,1338890140,2865,2870,2870,2865,6810
20240409,095900,1319379480,2865,2865,2870,2865,1021
20240409,095800,1316450745,2870,2860,2870,2860,1051
20240409,095700,1313439650,2860,2860,2870,2860,1049
20240409,095600,1310435080,2860,2865,2865,2860,1377
20240409,095500,1306492885,2860,2865,2870,2860,10373
20240409,095400,1276779430,2870,2870,2870,2865,8691
20240409,095300,1251839710,2870,2870,2875,2870,2337
20240409,095200,1245132515,2870,2880,2880,2870,2
20240409,095100,1245126765,2870,2875,2875,2870,6434
20240409,095000,1226648490,2875,2875,2875,2875,171
20240409,094900,1226156865,2875,2880,2880,2875,2876
20240409,094800,1217875820,2880,2880,2880,2875,3914
20240409,094700,1206619000,2880,2880,2880,2875,2087
20240409,094600,1200613810,2880,2880,2880,2880,3
20240409,094500,1200605170,2880,2880,2880,2880,263
20240409,094400,1199847730,2880,2885,2890,2880,2138
20240409,094300,1193688320,2885,2885,2890,2880,1224
20240409,094200,1190160585,2880,2890,2890,2880,1133
20240409,094100,1186886395,2890,2880,2890,2870,30440
20240409,094000,1099502155,2880,2880,2895,2880,2287
20240409,093900,1092915535,2880,2900,2900,2880,10524
20240409,093800,1062476455,2900,2895,2900,2895,2001
20240409,093700,1056674740,2900,2895,2900,2895,1228
20240409,093600,1053115385,2900,2895,2900,2890,3301
20240409,093500,1043559170,2890,2890,2900,2890,7838
20240409,093400,1020874415,2890,2885,2890,2870,2160
20240409,093300,1014645625,2890,2895,2900,2870,89721
20240409,093200,756799030,2890,2890,2895,2885,1006
20240409,093100,753892035,2890,2890,2895,2890,10808
20240409,093000,722636340,2890,2890,2895,2890,4976
20240409,092900,708245775,2895,2890,2895,2890,2490
20240409,092800,701042760,2890,2885,2895,2885,2396
20240409,092700,694123470,2890,2890,2890,2890,2733
20240409,092600,686225100,2890,2890,2895,2890,7152
20240409,092500,665534155,2890,2890,2900,2885,15325
20240409,092400,621210990,2885,2875,2890,2870,12306
20240409,092300,585784650,2875,2880,2880,2875,2749
20240409,092200,577875760,2875,2875,2880,2870,9681
20240409,092100,550042815,2875,2870,2875,2870,2797
20240409,092000,542008660,2870,2865,2870,2860,1691
20240409,091900,537161305,2865,2860,2865,2860,2681
20240409,091800,529488005,2860,2860,2870,2860,2753
20240409,091700,521601180,2855,2860,2865,2855,12573
20240409,091600,485652660,2855,2860,2860,2850,8517
20240409,091500,461339335,2860,2860,2865,2855,5235
20240409,091400,446379850,2860,2865,2865,2860,2082
20240409,091300,440424355,2860,2850,2865,2850,15428
20240409,091200,396308135,2850,2855,2855,2845,9821
20240409,091100,368327900,2855,2850,2855,2850,2489
20240409,091000,361223235,2850,2855,2855,2845,582
20240409,090900,359564225,2845,2845,2860,2845,7169
20240409,090800,339112770,2845,2845,2855,2845,6771
20240409,090700,319817675,2845,2855,2855,2845,7430
20240409,090600,298641945,2855,2855,2860,2850,9404
20240409,090500,271837845,2860,2840,2860,2840,13320
20240409,090400,233931595,2845,2840,2845,2835,3808
20240409,090300,223120215,2840,2835,2845,2835,4169
20240409,090200,211295920,2845,2845,2845,2830,2523
20240409,090100,204128705,2840,2855,2855,2825,33177
20240409,090000,110137940,2850,2840,2860,2830,38748