stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,192800,3199291670,2840,2840,2840,2840,22201
20240416,192700,3199291670,2840,2840,2840,2840,0
20240416,192600,3199291670,2840,2840,2840,2840,0
20240416,192500,3199291670,2840,2840,2840,2840,0
20240416,192400,3199291670,2840,2840,2840,2840,0
20240416,192300,3199291670,2840,2840,2840,2840,0
20240416,192200,3199291670,2840,2840,2840,2840,0
20240416,192100,3199291670,2840,2840,2840,2840,0
20240416,192000,3199291670,2840,2840,2840,2840,0
20240416,191900,3199291670,2840,2840,2840,2840,0
20240416,191800,3199291670,2840,2840,2840,2840,0
20240416,191700,3199291670,2840,2840,2840,2840,0
20240416,191600,3199291670,2840,2840,2840,2840,0
20240416,191500,3199291670,2840,2840,2840,2840,0
20240416,191400,3199291670,2840,2840,2840,2840,0
20240416,191300,3199291670,2840,2840,2840,2840,0
20240416,191200,3199291670,2840,2840,2840,2840,0
20240416,191100,3199291670,2840,2840,2840,2840,0
20240416,191000,3199291670,2840,2840,2840,2840,0
20240416,190900,3199291670,2840,2840,2840,2840,0
20240416,190800,3199291670,2840,2840,2840,2840,0
20240416,190700,3199291670,2840,2840,2840,2840,0
20240416,190600,3199291670,2840,2840,2840,2840,0
20240416,190500,3199291670,2840,2840,2840,2840,0
20240416,190400,3199291670,2840,2840,2840,2840,0
20240416,190300,3199291670,2840,2840,2840,2840,0
20240416,190200,3199291670,2840,2840,2840,2840,0
20240416,190100,3199291670,2840,2840,2840,2840,0
20240416,190000,3199291670,2840,2840,2840,2840,0
20240416,185900,3199291670,2840,2840,2840,2840,0
20240416,185800,3199291670,2840,2840,2840,2840,22201
20240416,185700,3199291670,2840,2840,2840,2840,0
20240416,185600,3199291670,2840,2840,2840,2840,0
20240416,185500,3199291670,2840,2840,2840,2840,0
20240416,185400,3199291670,2840,2840,2840,2840,0
20240416,185300,3199291670,2840,2840,2840,2840,0
20240416,185200,3199291670,2840,2840,2840,2840,0
20240416,185100,3199291670,2840,2840,2840,2840,0
20240416,185000,3199291670,2840,2840,2840,2840,0
20240416,184900,3199291670,2840,2840,2840,2840,0
20240416,184800,3199291670,2840,2840,2840,2840,0
20240416,184700,3199291670,2840,2840,2840,2840,0
20240416,184600,3199291670,2840,2840,2840,2840,0
20240416,184500,3199291670,2840,2840,2840,2840,0
20240416,184400,3199291670,2840,2840,2840,2840,0
20240416,184300,3199291670,2840,2840,2840,2840,0
20240416,184200,3199291670,2840,2840,2840,2840,0
20240416,184100,3199291670,2840,2840,2840,2840,0
20240416,184000,3199291670,2840,2840,2840,2840,0
20240416,183900,3199291670,2840,2840,2840,2840,0
20240416,183800,3199291670,2840,2840,2840,2840,0
20240416,183700,3199291670,2840,2840,2840,2840,0
20240416,183600,3199291670,2840,2840,2840,2840,0
20240416,183500,3199291670,2840,2840,2840,2840,0
20240416,183400,3199291670,2840,2840,2840,2840,0
20240416,183300,3199291670,2840,2840,2840,2840,0
20240416,183200,3199291670,2840,2840,2840,2840,0
20240416,183100,3199291670,2840,2840,2840,2840,0
20240416,183000,3199291670,2840,2840,2840,2840,0
20240416,182900,3199291670,2840,2840,2840,2840,0
20240416,182800,3199291670,2840,2840,2840,2840,22201
20240416,182700,3199291670,2840,2840,2840,2840,0
20240416,182600,3199291670,2840,2840,2840,2840,0
20240416,182500,3199291670,2840,2840,2840,2840,0
20240416,182400,3199291670,2840,2840,2840,2840,0
20240416,182300,3199291670,2840,2840,2840,2840,0
20240416,182200,3199291670,2840,2840,2840,2840,0
20240416,182100,3199291670,2840,2840,2840,2840,0
20240416,182000,3199291670,2840,2840,2840,2840,0
20240416,181900,3199291670,2840,2840,2840,2840,0
20240416,181800,3199291670,2840,2840,2840,2840,0
20240416,181700,3199291670,2840,2840,2840,2840,0
20240416,181600,3199291670,2840,2840,2840,2840,0
20240416,181500,3199291670,2840,2840,2840,2840,0
20240416,181400,3199291670,2840,2840,2840,2840,0
20240416,181300,3199291670,2840,2840,2840,2840,0
20240416,181200,3199291670,2840,2840,2840,2840,0
20240416,181100,3199291670,2840,2840,2840,2840,0
20240416,181000,3199291670,2840,2840,2840,2840,0
20240416,180900,3199291670,2840,2840,2840,2840,0
20240416,180800,3199291670,2840,2840,2840,2840,0
20240416,180700,3199291670,2840,2840,2840,2840,0
20240416,180600,3199291670,2840,2840,2840,2840,0
20240416,180500,3199291670,2840,2840,2840,2840,0
20240416,180400,3199291670,2840,2840,2840,2840,0
20240416,180300,3199291670,2840,2840,2840,2840,0
20240416,180200,3199291670,2840,2840,2840,2840,0
20240416,180100,3199291670,2840,2840,2840,2840,0
20240416,180000,3199291670,2840,2840,2840,2840,0
20240416,175900,3199291670,2840,2840,2840,2840,0
20240416,175800,3199291670,2840,2840,2840,2840,22201
20240416,175700,3199291670,2840,2840,2840,2840,0
20240416,175600,3199291670,2840,2840,2840,2840,0
20240416,175500,3199291670,2840,2840,2840,2840,0
20240416,175400,3199291670,2840,2840,2840,2840,0
20240416,175300,3199291670,2840,2840,2840,2840,0
20240416,175200,3199291670,2840,2840,2840,2840,0
20240416,175100,3199291670,2840,2840,2840,2840,0
20240416,175000,3199291670,2840,2840,2840,2840,0
20240416,174900,3199291670,2840,2840,2840,2840,0
20240416,174800,3199291670,2840,2840,2840,2840,0
20240416,174700,3199291670,2840,2840,2840,2840,0
20240416,174600,3199291670,2840,2840,2840,2840,0
20240416,174500,3199291670,2840,2840,2840,2840,0
20240416,174400,3199291670,2840,2840,2840,2840,0
20240416,174300,3199291670,2840,2840,2840,2840,0
20240416,174200,3199291670,2840,2840,2840,2840,0
20240416,174100,3199291670,2840,2840,2840,2840,0
20240416,174000,3199291670,2840,2840,2840,2840,0
20240416,173900,3199291670,2840,2840,2840,2840,0
20240416,173800,3199291670,2840,2840,2840,2840,0
20240416,173700,3199291670,2840,2840,2840,2840,0
20240416,173600,3199291670,2840,2840,2840,2840,0
20240416,173500,3199291670,2840,2840,2840,2840,0
20240416,173400,3199291670,2840,2840,2840,2840,0
20240416,173300,3199291670,2840,2840,2840,2840,0
20240416,173200,3199291670,2840,2840,2840,2840,0
20240416,173100,3199291670,2840,2840,2840,2840,0
20240416,173000,3199291670,2840,2840,2840,2840,0
20240416,172900,3199291670,2840,2840,2840,2840,0
20240416,172800,3199291670,2840,2840,2840,2840,22201
20240416,172700,3199291670,2840,2840,2840,2840,0
20240416,172600,3199291670,2840,2840,2840,2840,0
20240416,172500,3199291670,2840,2840,2840,2840,0
20240416,172400,3199291670,2840,2840,2840,2840,0
20240416,172300,3199291670,2840,2840,2840,2840,0
20240416,172200,3199291670,2840,2840,2840,2840,0
20240416,172100,3199291670,2840,2840,2840,2840,0
20240416,172000,3199291670,2840,2840,2840,2840,0
20240416,171900,3199291670,2840,2840,2840,2840,0
20240416,171800,3199291670,2840,2840,2840,2840,0
20240416,171700,3199291670,2840,2840,2840,2840,0
20240416,171600,3199291670,2840,2840,2840,2840,0
20240416,171500,3199291670,2840,2840,2840,2840,0
20240416,171400,3199291670,2840,2840,2840,2840,0
20240416,171300,3199291670,2840,2840,2840,2840,0
20240416,171200,3199291670,2840,2840,2840,2840,0
20240416,171100,3199291670,2840,2840,2840,2840,0
20240416,171000,3199291670,2840,2840,2840,2840,0
20240416,170900,3199291670,2840,2840,2840,2840,0
20240416,170800,3199291670,2840,2840,2840,2840,0
20240416,170700,3199291670,2840,2840,2840,2840,0
20240416,170600,3199291670,2840,2840,2840,2840,0
20240416,170500,3199291670,2840,2840,2840,2840,0
20240416,170400,3199291670,2840,2840,2840,2840,0
20240416,170300,3199291670,2840,2840,2840,2840,0
20240416,170200,3199291670,2840,2840,2840,2840,0
20240416,170100,3199291670,2840,2840,2840,2840,0
20240416,170000,3199291670,2840,2840,2840,2840,0
20240416,165900,3199291670,2840,2840,2840,2840,0
20240416,165800,3199291670,2840,2840,2840,2840,22201
20240416,165700,3199291670,2840,2840,2840,2840,0
20240416,165600,3199291670,2840,2840,2840,2840,0
20240416,165500,3199291670,2840,2840,2840,2840,0
20240416,165400,3199291670,2840,2840,2840,2840,0
20240416,165300,3199291670,2840,2840,2840,2840,0
20240416,165200,3199291670,2840,2840,2840,2840,0
20240416,165100,3199291670,2840,2840,2840,2840,0
20240416,165000,3199291670,2840,2840,2840,2840,0
20240416,164900,3199291670,2840,2840,2840,2840,0
20240416,164800,3199291670,2840,2840,2840,2840,0
20240416,164700,3199291670,2840,2840,2840,2840,0
20240416,164600,3199291670,2840,2840,2840,2840,0
20240416,164500,3199291670,2840,2840,2840,2840,0
20240416,164400,3199291670,2840,2840,2840,2840,0
20240416,164300,3199291670,2840,2840,2840,2840,0
20240416,164200,3199291670,2840,2840,2840,2840,0
20240416,164100,3199291670,2840,2840,2840,2840,0
20240416,164000,3199291670,2840,2840,2840,2840,0
20240416,163900,3199291670,2840,2840,2840,2840,0
20240416,163800,3199291670,2840,2840,2840,2840,0
20240416,163700,3199291670,2840,2840,2840,2840,0
20240416,163600,3199291670,2840,2840,2840,2840,0
20240416,163500,3199291670,2840,2840,2840,2840,0
20240416,163400,3199291670,2840,2840,2840,2840,0
20240416,163300,3199291670,2840,2840,2840,2840,0
20240416,163200,3199291670,2840,2840,2840,2840,0
20240416,163100,3199291670,2840,2840,2840,2840,0
20240416,163000,3199291670,2840,2840,2840,2840,0
20240416,162900,3199291670,2840,2840,2840,2840,0
20240416,162800,3199291670,2840,2840,2840,2840,22201
20240416,162700,3199291670,2840,2840,2840,2840,0
20240416,162600,3199291670,2840,2840,2840,2840,0
20240416,162500,3199291670,2840,2840,2840,2840,0
20240416,162400,3199291670,2840,2840,2840,2840,0
20240416,162300,3199291670,2840,2840,2840,2840,0
20240416,162200,3199291670,2840,2840,2840,2840,0
20240416,162100,3199291670,2840,2840,2840,2840,0
20240416,162000,3199291670,2840,2840,2840,2840,0
20240416,161900,3199291670,2840,2840,2840,2840,0
20240416,161800,3199291670,2840,2840,2840,2840,0
20240416,161700,3199291670,2840,2840,2840,2840,0
20240416,161600,3199291670,2840,2840,2840,2840,0
20240416,161500,3199291670,2840,2840,2840,2840,0
20240416,161400,3199291670,2840,2840,2840,2840,0
20240416,161300,3199291670,2840,2840,2840,2840,0
20240416,161200,3199291670,2840,2840,2840,2840,0
20240416,161100,3199291670,2840,2840,2840,2840,0
20240416,161000,3199291670,2840,2840,2840,2840,0
20240416,160900,3199291670,2840,2840,2840,2840,0
20240416,160800,3199291670,2840,2840,2840,2840,0
20240416,160700,3199291670,2840,2840,2840,2840,0
20240416,160600,3199291670,2840,2840,2840,2840,0
20240416,160500,3199291670,2840,2840,2840,2840,0
20240416,160400,3199291670,2840,2840,2840,2840,0
20240416,160300,3199291670,2840,2840,2840,2840,0
20240416,160200,3199291670,2840,2840,2840,2840,0
20240416,160100,3199291670,2840,2840,2840,2840,0
20240416,160000,3199291670,2840,2840,2840,2840,0
20240416,155900,3199291670,2840,2840,2840,2840,0
20240416,155800,3199291670,2840,2840,2840,2840,22201
20240416,155700,3199291670,2840,2840,2840,2840,0
20240416,155600,3199291670,2840,2840,2840,2840,0
20240416,155500,3199291670,2840,2840,2840,2840,0
20240416,155400,3199291670,2840,2840,2840,2840,0
20240416,155300,3199291670,2840,2840,2840,2840,0
20240416,155200,3199291670,2840,2840,2840,2840,0
20240416,155100,3199291670,2840,2840,2840,2840,0
20240416,155000,3199291670,2840,2840,2840,2840,0
20240416,154900,3199291670,2840,2840,2840,2840,0
20240416,154800,3199291670,2840,2840,2840,2840,0
20240416,154700,3199291670,2840,2840,2840,2840,0
20240416,154600,3199291670,2840,2840,2840,2840,0
20240416,154500,3199291670,2840,2840,2840,2840,0
20240416,154400,3199291670,2840,2840,2840,2840,0
20240416,154300,3199291670,2840,2840,2840,2840,0
20240416,154200,3199291670,2840,2840,2840,2840,0
20240416,154100,3199291670,2840,2840,2840,2840,0
20240416,154000,3199291670,2840,2840,2840,2840,0
20240416,153900,3199291670,2840,2840,2840,2840,0
20240416,153800,3199291670,2840,2840,2840,2840,0
20240416,153700,3199291670,2840,2840,2840,2840,0
20240416,153600,3199291670,2840,2840,2840,2840,0
20240416,153500,3199291670,2840,2840,2840,2840,0
20240416,153400,3199291670,2840,2840,2840,2840,0
20240416,153300,3199291670,2840,2840,2840,2840,0
20240416,153200,3199291670,2840,2840,2840,2840,0
20240416,153100,3199291670,2840,2840,2840,2840,0
20240416,153000,3199291670,2840,2840,2840,2840,22201
20240416,152900,3136240830,2855,2855,2855,2855,0
20240416,152800,3136240830,2855,2855,2855,2855,0
20240416,152700,3136240830,2855,2855,2855,2855,0
20240416,152600,3136240830,2855,2855,2855,2855,0
20240416,152500,3136240830,2855,2855,2855,2855,0
20240416,152400,3136240830,2855,2855,2855,2855,0
20240416,152300,3136240830,2855,2855,2855,2855,0
20240416,152200,3136240830,2855,2855,2855,2855,0
20240416,152100,3136240830,2855,2855,2855,2855,0
20240416,152000,3136240830,2855,2855,2855,2855,0
20240416,151900,3136240830,2855,2860,2860,2855,839
20240416,151800,3133845115,2860,2860,2860,2860,293
20240416,151700,3133007135,2860,2855,2860,2855,3477
20240416,151600,3123066855,2855,2855,2860,2850,606
20240416,151500,3121337395,2865,2860,2865,2855,1175
20240416,151400,3117979860,2865,2865,2865,2865,120
20240416,151300,3117636060,2865,2860,2870,2855,110
20240416,151200,3117320905,2870,2860,2870,2855,1530
20240416,151100,3112944625,2860,2855,2860,2850,1546
20240416,151000,3108531180,2855,2855,2855,2855,64
20240416,150900,3108348460,2850,2855,2855,2845,690
20240416,150800,3106382030,2855,2855,2855,2850,4231
20240416,150700,3094323250,2850,2865,2865,2850,2081
20240416,150600,3088381330,2865,2870,2870,2865,380
20240416,150500,3087292525,2870,2860,2870,2855,2970
20240416,150400,3078808075,2865,2860,2870,2855,6409
20240416,150300,3060485530,2855,2850,2855,2850,14636
20240416,150200,3018709285,2845,2850,2850,2845,2020
20240416,150100,3012962285,2845,2850,2850,2845,3
20240416,150000,3012953745,2850,2850,2850,2850,650
20240416,145900,3011101245,2850,2840,2855,2840,1222
20240416,145800,3007629240,2850,2850,2855,2850,3686
20240416,145700,2997124135,2835,2840,2850,2835,2554
20240416,145600,2989874455,2850,2845,2850,2835,406
20240416,145500,2988722255,2840,2850,2850,2840,17
20240416,145400,2988673965,2845,2850,2850,2845,127
20240416,145300,2988312440,2850,2840,2850,2840,3858
20240416,145200,2977339410,2845,2845,2845,2840,1162
20240416,145100,2974039240,2845,2840,2845,2830,9295
20240416,145000,2947681605,2835,2840,2840,2835,37
20240416,144900,2947576625,2835,2840,2840,2835,706
20240416,144800,2945575110,2835,2840,2840,2835,951
20240416,144700,2942876025,2840,2840,2840,2840,124
20240416,144600,2942523865,2840,2845,2845,2830,602
20240416,144500,2940814555,2845,2845,2845,2845,1
20240416,144400,2940811710,2825,2845,2845,2825,5320
20240416,144300,2925757690,2840,2840,2840,2825,1374
20240416,144200,2921875270,2825,2830,2840,2825,6875
20240416,144100,2902423595,2845,2830,2845,2825,1688
20240416,144000,2897654770,2845,2830,2845,2830,9134
20240416,143900,2871805535,2830,2830,2830,2830,2630
20240416,143800,2864362635,2830,2835,2835,2830,2334
20240416,143700,2857751925,2835,2835,2840,2835,16505
20240416,143600,2810960235,2840,2840,2840,2835,223
20240416,143500,2810327765,2840,2845,2845,2835,3865
20240416,143400,2799351070,2840,2845,2845,2840,120
20240416,143300,2799010265,2840,2840,2840,2840,326
20240416,143200,2798084425,2840,2840,2840,2840,100
20240416,143100,2797800425,2840,2840,2840,2840,800
20240416,143000,2795528425,2840,2840,2840,2840,10267
20240416,142900,2766370145,2845,2845,2845,2845,8094
20240416,142800,2743342715,2845,2850,2850,2845,2486
20240416,142700,2736269165,2850,2850,2850,2845,5112
20240416,142600,2721705540,2855,2855,2855,2855,2996
20240416,142500,2713151960,2855,2855,2855,2855,134
20240416,142400,2712769390,2860,2860,2860,2860,110
20240416,142300,2712454790,2860,2860,2860,2860,198
20240416,142200,2711888510,2860,2850,2860,2850,342
20240416,142100,2710913390,2850,2850,2850,2850,500
20240416,142000,2709488390,2855,2860,2860,2855,30
20240416,141900,2709402690,2860,2850,2860,2850,598
20240416,141800,2707698290,2860,2860,2860,2860,225
20240416,141700,2707054790,2860,2860,2860,2850,421
20240416,141600,2705854510,2870,2855,2870,2855,7045
20240416,141500,2685691045,2855,2850,2855,2850,4264
20240416,141400,2673536645,2850,2855,2855,2850,101
20240416,141300,2673248785,2855,2855,2860,2855,1336
20240416,141200,2669434405,2860,2860,2860,2860,1
20240416,141100,2669431545,2845,2845,2860,2845,1804
20240416,141000,2664299135,2845,2845,2845,2845,1948
20240416,140900,2658757075,2850,2850,2850,2850,1219
20240416,140800,2655282925,2860,2860,2860,2850,1459
20240416,140700,2651124055,2855,2855,2855,2855,25
20240416,140600,2651052680,2860,2860,2860,2860,35
20240416,140500,2650952580,2855,2855,2855,2855,509
20240416,140400,2649499385,2855,2855,2855,2855,20
20240416,140300,2649442285,2850,2850,2850,2850,110
20240416,140200,2649128785,2855,2855,2855,2850,1507
20240416,140100,2644831330,2860,2860,2860,2860,0
20240416,140000,2644831330,2860,2850,2860,2850,1001
20240416,135900,2641978470,2850,2850,2850,2850,500
20240416,135800,2640553470,2860,2860,2860,2860,7
20240416,135700,2640533450,2860,2855,2860,2850,52
20240416,135600,2640385005,2860,2855,2860,2855,308
20240416,135500,2639505605,2855,2860,2860,2855,9
20240416,135400,2639479885,2860,2855,2860,2850,1163
20240416,135300,2636163355,2855,2855,2855,2855,1110
20240416,135200,2632994305,2855,2860,2860,2855,165
20240416,135100,2632522905,2855,2855,2855,2855,582
20240416,135000,2630861295,2860,2860,2860,2855,639
20240416,134900,2629033920,2860,2860,2860,2855,374
20240416,134800,2627965780,2860,2860,2860,2860,20
20240416,134700,2627908580,2855,2850,2860,2850,363
20240416,134600,2626872815,2850,2850,2855,2845,2796
20240416,134500,2618904165,2850,2845,2850,2845,2890
20240416,134400,2610680255,2850,2850,2855,2845,3422
20240416,134300,2600927720,2855,2855,2855,2855,57
20240416,134200,2600764985,2855,2855,2855,2855,17
20240416,134100,2600716450,2860,2855,2860,2850,4194
20240416,134000,2588742820,2860,2860,2860,2860,1342
20240416,133900,2584904700,2865,2860,2865,2860,3
20240416,133800,2584896115,2860,2860,2865,2860,351
20240416,133700,2583892250,2860,2860,2860,2860,2563
20240416,133600,2576562070,2865,2865,2865,2865,20
20240416,133500,2576504770,2865,2865,2865,2865,0
20240416,133400,2576504770,2865,2865,2865,2865,7
20240416,133300,2576484715,2865,2865,2870,2865,83
20240416,133200,2576246915,2870,2865,2870,2860,3489
20240416,133100,2566251030,2865,2865,2865,2865,0
20240416,133000,2566251030,2865,2865,2865,2865,20
20240416,132900,2566193730,2865,2860,2865,2860,425
20240416,132800,2564976395,2860,2860,2860,2860,150
20240416,132700,2564547395,2860,2860,2860,2860,0
20240416,132600,2564547395,2860,2865,2865,2860,325
20240416,132500,2563617795,2865,2865,2865,2865,90
20240416,132400,2563359945,2865,2865,2865,2865,50
20240416,132300,2563216695,2865,2865,2865,2860,253
20240416,132200,2562493100,2860,2860,2860,2860,103
20240416,132100,2562198520,2865,2865,2865,2865,12
20240416,132000,2562164140,2865,2865,2865,2865,0
20240416,131900,2562164140,2865,2860,2865,2860,193
20240416,131800,2561612060,2860,2860,2860,2855,89
20240416,131700,2561357875,2860,2860,2860,2860,2294
20240416,131600,2554797035,2865,2865,2865,2860,4462
20240416,131500,2542035610,2865,2865,2865,2865,28
20240416,131400,2541955390,2865,2870,2870,2865,1834
20240416,131300,2536691815,2865,2870,2870,2865,677
20240416,131200,2534752170,2870,2870,2870,2870,0
20240416,131100,2534752170,2870,2870,2870,2860,989
20240416,131000,2531921795,2870,2860,2870,2860,2950
20240416,130900,2523484475,2870,2860,2870,2860,502
20240416,130800,2522048745,2870,2865,2870,2865,613
20240416,130700,2520292495,2870,2865,2870,2865,82
20240416,130600,2520057555,2865,2875,2875,2865,558
20240416,130500,2518456185,2870,2870,2875,2870,77
20240416,130400,2518235190,2875,2875,2875,2875,547
20240416,130300,2516662565,2875,2875,2875,2875,0
20240416,130200,2516662565,2875,2875,2875,2875,2
20240416,130100,2516656815,2870,2865,2870,2865,4665
20240416,130000,2503272460,2870,2870,2870,2870,13
20240416,125900,2503235150,2870,2865,2870,2865,51
20240416,125800,2503089030,2870,2865,2870,2865,1211
20240416,125700,2499619490,2865,2865,2870,2865,441
20240416,125600,2498356020,2855,2860,2860,2855,90
20240416,125500,2498098985,2865,2860,2865,2860,510
20240416,125400,2496640285,2865,2865,2865,2865,43
20240416,125300,2496517090,2865,2865,2865,2865,4
20240416,125200,2496505630,2865,2870,2870,2865,240
20240416,125100,2495817080,2870,2870,2870,2870,100
20240416,125000,2495530080,2870,2870,2875,2870,384
20240416,124900,2494427980,2875,2870,2875,2870,2095
20240416,124800,2488415325,2870,2870,2870,2865,58
20240416,124700,2488248985,2860,2860,2870,2860,926
20240416,124600,2485599375,2870,2870,2870,2870,0
20240416,124500,2485599375,2870,2865,2870,2860,686
20240416,124400,2483637195,2865,2865,2865,2865,604
20240416,124300,2481906735,2865,2865,2865,2865,0
20240416,124200,2481906735,2865,2860,2865,2860,760
20240416,124100,2479732785,2860,2865,2865,2860,2260
20240416,124000,2473269155,2860,2865,2875,2860,330
20240416,123900,2472323585,2865,2875,2875,2865,3744
20240416,123800,2461596630,2880,2875,2880,2875,3
20240416,123700,2461588000,2880,2880,2880,2875,42
20240416,123600,2461467090,2865,2880,2880,2865,1001
20240416,123500,2458584225,2880,2875,2880,2875,1061
20240416,123400,2455533645,2875,2870,2875,2870,1069
20240416,123300,2452465610,2870,2875,2875,2870,21
20240416,123200,2452405335,2875,2870,2875,2870,372
20240416,123100,2451337690,2875,2875,2875,2870,733
20240416,123000,2449233865,2870,2870,2870,2870,597
20240416,122900,2447520475,2870,2870,2870,2865,448
20240416,122800,2446235215,2870,2870,2870,2870,1020
20240416,122700,2443307815,2870,2870,2870,2870,1315
20240416,122600,2439533765,2870,2870,2870,2870,0
20240416,122500,2439533765,2870,2865,2870,2860,2595
20240416,122400,2432101560,2860,2870,2875,2860,1008
20240416,122300,2429218640,2875,2875,2875,2875,0
20240416,122200,2429218640,2875,2865,2875,2860,2848
20240416,122100,2421052155,2860,2865,2870,2860,1164
20240416,122000,2417718145,2865,2865,2865,2865,53
20240416,121900,2417566300,2870,2865,2870,2860,744
20240416,121800,2415433585,2865,2875,2875,2865,2308
20240416,121700,2408821155,2865,2875,2875,2865,99
20240416,121600,2408537380,2860,2870,2870,2860,1376
20240416,121500,2404601915,2860,2860,2890,2860,1884
20240416,121400,2399171610,2860,2885,2885,2860,12602
20240416,121300,2363121755,2870,2870,2885,2865,598
20240416,121200,2361405690,2870,2870,2870,2870,66
20240416,121100,2361216270,2885,2890,2890,2885,11
20240416,121000,2361184530,2890,2875,2890,2875,2591
20240416,120900,2353713460,2875,2875,2875,2870,324
20240416,120800,2352782010,2870,2865,2870,2865,4840
20240416,120700,2338893915,2865,2865,2865,2865,520
20240416,120600,2337404115,2865,2860,2865,2860,2519
20240416,120500,2330199630,2860,2850,2860,2850,113
20240416,120400,2329877480,2860,2855,2860,2855,2001
20240416,120300,2324164620,2855,2855,2855,2855,1262
20240416,120200,2320561610,2855,2850,2855,2850,361
20240416,120100,2319531005,2855,2855,2855,2850,755
20240416,120000,2317376730,2855,2855,2855,2855,37
20240416,115900,2317271095,2860,2860,2860,2860,20
20240416,115800,2317213895,2855,2855,2855,2855,561
20240416,115700,2315612240,2855,2855,2855,2855,20
20240416,115600,2315555140,2860,2850,2860,2850,942
20240416,115500,2312866890,2855,2855,2855,2850,44
20240416,115400,2312741430,2860,2850,2860,2850,317
20240416,115300,2311837970,2855,2855,2860,2855,1260
20240416,115200,2308240570,2855,2855,2855,2855,26
20240416,115100,2308166340,2855,2850,2860,2850,3411
20240416,115000,2298433135,2850,2855,2855,2845,2787
20240416,114900,2290498810,2855,2855,2855,2855,30
20240416,114800,2290413160,2855,2850,2855,2850,2459
20240416,114700,2283404855,2850,2850,2850,2840,478
20240416,114600,2282047035,2850,2850,2850,2840,678
20240416,114500,2280120160,2845,2845,2850,2845,1121
20240416,114400,2276930885,2845,2850,2850,2835,2011
20240416,114300,2271220355,2850,2850,2850,2850,160
20240416,114200,2270764355,2845,2850,2855,2840,1156
20240416,114100,2267469705,2850,2850,2850,2840,2138
20240416,114000,2261376805,2850,2845,2850,2835,5174
20240416,113900,2246644630,2845,2835,2845,2835,523
20240416,113800,2245161695,2835,2845,2845,2835,957
20240416,113700,2242448435,2845,2845,2845,2840,814
20240416,113600,2240136570,2845,2840,2845,2840,1023
20240416,113500,2237231070,2840,2840,2840,2840,60
20240416,113400,2237060670,2840,2830,2840,2825,209
20240416,113300,2236470105,2835,2830,2835,2825,12804
20240416,113200,2200211425,2830,2830,2830,2825,1633
20240416,113100,2195596780,2825,2830,2830,2825,825
20240416,113000,2193263580,2825,2830,2835,2825,1733
20240416,112900,2188358995,2835,2835,2835,2830,575
20240416,112800,2186731630,2825,2830,2830,2825,3958
20240416,112700,2175539055,2830,2835,2835,2830,3534
20240416,112600,2165537620,2835,2835,2835,2835,326
20240416,112500,2164613410,2835,2840,2840,2835,2
20240416,112400,2164607735,2840,2840,2840,2840,40
20240416,112300,2164494135,2835,2835,2840,2835,41
20240416,112200,2164377800,2845,2845,2845,2845,21
20240416,112100,2164318055,2845,2840,2845,2840,2124
20240416,112000,2158285795,2840,2840,2840,2840,314
20240416,111900,2157394035,2840,2840,2840,2840,142
20240416,111800,2156990755,2840,2830,2840,2830,594
20240416,111700,2155309535,2830,2830,2840,2830,1052
20240416,111600,2152331975,2830,2840,2840,2830,6608
20240416,111500,2133630795,2830,2840,2840,2830,2941
20240416,111400,2125307615,2830,2830,2830,2830,4822
20240416,111300,2111661355,2830,2840,2840,2830,2278
20240416,111200,2105212715,2840,2840,2840,2840,50
20240416,111100,2105070715,2830,2830,2840,2830,2520
20240416,111000,2097939010,2835,2830,2835,2830,3041
20240416,110900,2089326400,2830,2830,2835,2830,2603
20240416,110800,2081959585,2830,2830,2835,2830,1281
20240416,110700,2078334350,2835,2835,2835,2830,875
20240416,110600,2075858080,2835,2835,2835,2830,1002
20240416,110500,2073022410,2835,2835,2835,2830,335
20240416,110400,2072073955,2835,2830,2835,2830,565
20240416,110300,2070475000,2830,2830,2835,2830,12827
20240416,110200,2034171655,2835,2835,2835,2835,1532
20240416,110100,2029828435,2835,2830,2845,2830,4435
20240416,110000,2017258705,2830,2835,2835,2830,978
20240416,105900,2014488425,2835,2835,2835,2835,310
20240416,105800,2013609575,2830,2835,2835,2830,3082
20240416,105700,2004882160,2835,2835,2835,2835,2888
20240416,105600,1996694680,2845,2835,2845,2835,2
20240416,105500,1996689000,2845,2845,2845,2845,22
20240416,105400,1996626410,2835,2845,2845,2835,223
20240416,105300,1995994195,2840,2835,2845,2835,229
20240416,105200,1995344870,2845,2845,2845,2835,1293
20240416,105100,1991672535,2845,2840,2845,2835,893
20240416,105000,1989140230,2840,2840,2840,2840,52
20240416,104900,1988992550,2845,2845,2845,2845,514
20240416,104800,1987530220,2845,2835,2845,2835,3499
20240416,104700,1977610525,2840,2840,2845,2840,268
20240416,104600,1976849305,2845,2840,2845,2835,4725
20240416,104500,1963434455,2840,2835,2840,2835,965
20240416,104400,1960698425,2835,2830,2835,2830,8375
20240416,104300,1936990765,2835,2835,2840,2830,3103
20240416,104200,1928209195,2840,2835,2840,2835,3707
20240416,104100,1917698835,2840,2845,2845,2835,1535
20240416,104000,1913347085,2835,2840,2850,2835,149
20240416,103900,1912924350,2850,2850,2850,2840,13
20240416,103800,1912887400,2835,2845,2850,2835,5156
20240416,103700,1898243520,2850,2845,2850,2835,7764
20240416,103600,1876218720,2845,2850,2850,2835,4722
20240416,103500,1862815485,2840,2845,2855,2840,2082
20240416,103400,1856896470,2855,2840,2855,2840,4582
20240416,103300,1843883410,2855,2840,2855,2840,1993
20240416,103200,1838222175,2850,2860,2860,2845,10360
20240416,103100,1808721580,2855,2860,2860,2855,542
20240416,103000,1807173820,2860,2855,2865,2850,1099
20240416,102900,1804037815,2860,2850,2860,2850,1192
20240416,102800,1800637085,2865,2855,2865,2855,136
20240416,102700,1800248720,2855,2855,2855,2850,3337
20240416,102600,1790736665,2855,2855,2855,2850,1610
20240416,102500,1786140170,2855,2850,2855,2850,911
20240416,102400,1783543815,2850,2850,2850,2845,2295
20240416,102300,1777011430,2850,2845,2850,2840,9499
20240416,102200,1749988585,2850,2850,2850,2845,2102
20240416,102100,1744003590,2850,2850,2850,2850,6560
20240416,102000,1725307590,2855,2850,2855,2845,527
20240416,101900,1723805605,2850,2850,2850,2850,1281
20240416,101800,1720154755,2855,2855,2855,2845,11635
20240416,101700,1687009605,2855,2865,2865,2850,25229
20240416,101600,1614877745,2860,2865,2865,2860,7362
20240416,101500,1593789630,2880,2870,2880,2870,971
20240416,101400,1591002850,2870,2880,2880,2870,198
20240416,101300,1590434380,2870,2870,2880,2870,1097
20240416,101200,1587285980,2870,2870,2870,2870,859
20240416,101100,1584820650,2870,2860,2870,2860,13523
20240416,101000,1546122270,2865,2865,2865,2865,1673
20240416,100900,1541329125,2865,2865,2870,2860,35971
20240416,100800,1438366320,2870,2870,2885,2870,8398
20240416,100700,1414263970,2875,2880,2895,2870,8440
20240416,100600,1390002250,2880,2890,2895,2880,3986
20240416,100500,1378499515,2890,2875,2890,2875,1301
20240416,100400,1374758940,2880,2885,2885,2875,487
20240416,100300,1373353980,2890,2890,2890,2875,2653
20240416,100200,1365711505,2885,2880,2890,2880,2442
20240416,100100,1358674575,2880,2880,2880,2880,500
20240416,100000,1357234575,2885,2880,2885,2880,1669
20240416,095900,1352419690,2880,2880,2885,2875,3376
20240416,095800,1342708090,2880,2880,2880,2875,2889
20240416,095700,1334395395,2880,2885,2885,2875,796
20240416,095600,1332103205,2885,2880,2885,2875,7550
20240416,095500,1310361900,2885,2890,2890,2885,6306
20240416,095400,1292168900,2890,2890,2890,2885,991
20240416,095300,1289307940,2890,2890,2890,2890,2465
20240416,095200,1282184090,2890,2890,2890,2890,9617
20240416,095100,1254390960,2900,2895,2900,2890,1618
20240416,095000,1249707990,2895,2895,2895,2895,1572
20240416,094900,1245157050,2895,2900,2900,2895,987
20240416,094800,1242299340,2900,2915,2915,2900,841
20240416,094700,1239849555,2915,2900,2915,2895,24769
20240416,094600,1168067125,2915,2900,2915,2900,2319
20240416,094500,1161319620,2910,2890,2910,2890,3252
20240416,094400,1151905800,2900,2900,2900,2900,8
20240416,094300,1151882600,2885,2900,2900,2885,12770
20240416,094200,1114958135,2900,2910,2910,2900,5919
20240416,094100,1097781720,2905,2910,2910,2905,1977
20240416,094000,1092031855,2910,2910,2910,2910,2866
20240416,093900,1083691795,2915,2910,2915,2905,1944
20240416,093800,1078035705,2905,2910,2910,2905,664
20240416,093700,1076106545,2910,2910,2910,2900,1875
20240416,093600,1070654525,2910,2900,2910,2895,2897
20240416,093500,1062250795,2900,2900,2905,2895,3513
20240416,093400,1052069550,2895,2905,2905,2895,15936
20240416,093300,1005904455,2900,2910,2910,2900,9667
20240416,093200,977811475,2910,2915,2915,2905,8394
20240416,093100,953363365,2920,2925,2925,2920,6413
20240416,093000,934622045,2930,2930,2930,2925,8868
20240416,092900,908665010,2930,2940,2940,2930,2234
20240416,092800,902114830,2940,2935,2940,2935,599
20240416,092700,900354085,2940,2940,2940,2935,1101
20240416,092600,897118395,2940,2925,2940,2925,9527
20240416,092500,869138070,2940,2935,2940,2925,14062
20240416,092400,827920405,2940,2925,2940,2925,2221
20240416,092300,821391550,2925,2940,2940,2925,2541
20240416,092200,813922255,2935,2930,2935,2915,4639
20240416,092100,800337265,2920,2940,2940,2920,7840
20240416,092000,777428315,2940,2920,2940,2920,7198
20240416,091900,756344940,2945,2940,2950,2905,34449
20240416,091800,655622885,2950,2940,2955,2940,6795
20240416,091700,635593220,2945,2940,2945,2935,2677
20240416,091600,627729820,2945,2945,2950,2940,5743
20240416,091500,610815910,2950,2945,2955,2925,27083
20240416,091400,530998530,2945,2950,2960,2945,14491
20240416,091300,488223300,2950,2935,2960,2935,7293
20240416,091200,466726155,2935,2945,2945,2935,12744
20240416,091100,429260225,2945,2935,2950,2935,7897
20240416,091000,405999270,2950,2940,2950,2925,23154
20240416,090900,337949955,2940,2915,2945,2900,27584
20240416,090800,257209390,2915,2895,2920,2870,7232
20240416,090700,236174935,2870,2895,2895,2870,6275
20240416,090600,218103790,2885,2895,2900,2885,12366
20240416,090500,182365765,2895,2875,2895,2870,3582
20240416,090400,172052045,2875,2870,2885,2870,1345
20240416,090300,168191055,2870,2885,2885,2870,2733
20240416,090200,160341380,2885,2870,2885,2860,20298
20240416,090100,101975450,2880,2880,2880,2865,2438
20240416,090000,94969475,2880,2900,2915,2865,31449