stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,184300,2483696377300,80000,80000,80000,80000,1193165
20240416,184200,2483696377300,80000,80000,80000,80000,0
20240416,184100,2483696377300,80000,80000,80000,80000,0
20240416,184000,2483696377300,80000,80000,80000,80000,0
20240416,183900,2483696377300,80000,80000,80000,80000,0
20240416,183800,2483696377300,80000,80000,80000,80000,0
20240416,183700,2483696377300,80000,80000,80000,80000,0
20240416,183600,2483696377300,80000,80000,80000,80000,0
20240416,183500,2483696377300,80000,80000,80000,80000,0
20240416,183400,2483696377300,80000,80000,80000,80000,0
20240416,183300,2483696377300,80000,80000,80000,80000,0
20240416,183200,2483696377300,80000,80000,80000,80000,0
20240416,183100,2483696377300,80000,80000,80000,80000,0
20240416,183000,2483696377300,80000,80000,80000,80000,0
20240416,182900,2483696377300,80000,80000,80000,80000,0
20240416,182800,2483696377300,80000,80000,80000,80000,0
20240416,182700,2483696377300,80000,80000,80000,80000,0
20240416,182600,2483696377300,80000,80000,80000,80000,0
20240416,182500,2483696377300,80000,80000,80000,80000,0
20240416,182400,2483696377300,80000,80000,80000,80000,0
20240416,182300,2483696377300,80000,80000,80000,80000,0
20240416,182200,2483696377300,80000,80000,80000,80000,0
20240416,182100,2483696377300,80000,80000,80000,80000,0
20240416,182000,2483696377300,80000,80000,80000,80000,0
20240416,181900,2483696377300,80000,80000,80000,80000,0
20240416,181800,2483696377300,80000,80000,80000,80000,0
20240416,181700,2483696377300,80000,80000,80000,80000,0
20240416,181600,2483696377300,80000,80000,80000,80000,0
20240416,181500,2483696377300,80000,80000,80000,80000,0
20240416,181400,2483696377300,80000,80000,80000,80000,0
20240416,181300,2483696377300,80000,80000,80000,80000,1193165
20240416,181200,2483696377300,80000,80000,80000,80000,0
20240416,181100,2483696377300,80000,80000,80000,80000,0
20240416,181000,2483696377300,80000,80000,80000,80000,0
20240416,180900,2483696377300,80000,80000,80000,80000,0
20240416,180800,2483696377300,80000,80000,80000,80000,0
20240416,180700,2483696377300,80000,80000,80000,80000,0
20240416,180600,2483696377300,80000,80000,80000,80000,0
20240416,180500,2483696377300,80000,80000,80000,80000,0
20240416,180400,2483696377300,80000,80000,80000,80000,0
20240416,180300,2483696377300,80000,80000,80000,80000,0
20240416,180200,2483696377300,80000,80000,80000,80000,0
20240416,180100,2483696377300,80000,80000,80000,80000,0
20240416,180000,2483696377300,80000,80000,80000,80000,0
20240416,175900,2483696377300,80000,80000,80000,80000,0
20240416,175800,2483696377300,80000,80000,80000,80000,0
20240416,175700,2483696377300,80000,80000,80000,80000,0
20240416,175600,2483696377300,80000,80000,80000,80000,0
20240416,175500,2483696377300,80000,80000,80000,80000,0
20240416,175400,2483696377300,80000,80000,80000,80000,0
20240416,175300,2483696377300,80000,80000,80000,80000,0
20240416,175200,2483696377300,80000,80000,80000,80000,0
20240416,175100,2483696377300,80000,80000,80000,80000,0
20240416,175000,2483696377300,80000,80000,80000,80000,0
20240416,174900,2483696377300,80000,80000,80000,80000,0
20240416,174800,2483696377300,80000,80000,80000,80000,0
20240416,174700,2483696377300,80000,80000,80000,80000,0
20240416,174600,2483696377300,80000,80000,80000,80000,0
20240416,174500,2483696377300,80000,80000,80000,80000,0
20240416,174400,2483696377300,80000,80000,80000,80000,0
20240416,174300,2483696377300,80000,80000,80000,80000,1193165
20240416,174200,2483696377300,80000,80000,80000,80000,0
20240416,174100,2483696377300,80000,80000,80000,80000,0
20240416,174000,2483696377300,80000,80000,80000,80000,0
20240416,173900,2483696377300,80000,80000,80000,80000,0
20240416,173800,2483696377300,80000,80000,80000,80000,0
20240416,173700,2483696377300,80000,80000,80000,80000,0
20240416,173600,2483696377300,80000,80000,80000,80000,0
20240416,173500,2483696377300,80000,80000,80000,80000,0
20240416,173400,2483696377300,80000,80000,80000,80000,0
20240416,173300,2483696377300,80000,80000,80000,80000,0
20240416,173200,2483696377300,80000,80000,80000,80000,0
20240416,173100,2483696377300,80000,80000,80000,80000,0
20240416,173000,2483696377300,80000,80000,80000,80000,0
20240416,172900,2483696377300,80000,80000,80000,80000,0
20240416,172800,2483696377300,80000,80000,80000,80000,0
20240416,172700,2483696377300,80000,80000,80000,80000,0
20240416,172600,2483696377300,80000,80000,80000,80000,0
20240416,172500,2483696377300,80000,80000,80000,80000,0
20240416,172400,2483696377300,80000,80000,80000,80000,0
20240416,172300,2483696377300,80000,80000,80000,80000,0
20240416,172200,2483696377300,80000,80000,80000,80000,0
20240416,172100,2483696377300,80000,80000,80000,80000,0
20240416,172000,2483696377300,80000,80000,80000,80000,0
20240416,171900,2483696377300,80000,80000,80000,80000,0
20240416,171800,2483696377300,80000,80000,80000,80000,0
20240416,171700,2483696377300,80000,80000,80000,80000,0
20240416,171600,2483696377300,80000,80000,80000,80000,0
20240416,171500,2483696377300,80000,80000,80000,80000,0
20240416,171400,2483696377300,80000,80000,80000,80000,0
20240416,171300,2483696377300,80000,80000,80000,80000,1193165
20240416,171200,2483696377300,80000,80000,80000,80000,0
20240416,171100,2483696377300,80000,80000,80000,80000,0
20240416,171000,2483696377300,80000,80000,80000,80000,0
20240416,170900,2483696377300,80000,80000,80000,80000,0
20240416,170800,2483696377300,80000,80000,80000,80000,0
20240416,170700,2483696377300,80000,80000,80000,80000,0
20240416,170600,2483696377300,80000,80000,80000,80000,0
20240416,170500,2483696377300,80000,80000,80000,80000,0
20240416,170400,2483696377300,80000,80000,80000,80000,0
20240416,170300,2483696377300,80000,80000,80000,80000,0
20240416,170200,2483696377300,80000,80000,80000,80000,0
20240416,170100,2483696377300,80000,80000,80000,80000,0
20240416,170000,2483696377300,80000,80000,80000,80000,0
20240416,165900,2483696377300,80000,80000,80000,80000,0
20240416,165800,2483696377300,80000,80000,80000,80000,0
20240416,165700,2483696377300,80000,80000,80000,80000,0
20240416,165600,2483696377300,80000,80000,80000,80000,0
20240416,165500,2483696377300,80000,80000,80000,80000,0
20240416,165400,2483696377300,80000,80000,80000,80000,0
20240416,165300,2483696377300,80000,80000,80000,80000,0
20240416,165200,2483696377300,80000,80000,80000,80000,0
20240416,165100,2483696377300,80000,80000,80000,80000,0
20240416,165000,2483696377300,80000,80000,80000,80000,0
20240416,164900,2483696377300,80000,80000,80000,80000,0
20240416,164800,2483696377300,80000,80000,80000,80000,0
20240416,164700,2483696377300,80000,80000,80000,80000,0
20240416,164600,2483696377300,80000,80000,80000,80000,0
20240416,164500,2483696377300,80000,80000,80000,80000,0
20240416,164400,2483696377300,80000,80000,80000,80000,0
20240416,164300,2483696377300,80000,80000,80000,80000,1193165
20240416,164200,2483696377300,80000,80000,80000,80000,0
20240416,164100,2483696377300,80000,80000,80000,80000,0
20240416,164000,2483696377300,80000,80000,80000,80000,0
20240416,163900,2483696377300,80000,80000,80000,80000,0
20240416,163800,2483696377300,80000,80000,80000,80000,0
20240416,163700,2483696377300,80000,80000,80000,80000,0
20240416,163600,2483696377300,80000,80000,80000,80000,0
20240416,163500,2483696377300,80000,80000,80000,80000,0
20240416,163400,2483696377300,80000,80000,80000,80000,0
20240416,163300,2483696377300,80000,80000,80000,80000,0
20240416,163200,2483696377300,80000,80000,80000,80000,0
20240416,163100,2483696377300,80000,80000,80000,80000,0
20240416,163000,2483696377300,80000,80000,80000,80000,0
20240416,162900,2483696377300,80000,80000,80000,80000,0
20240416,162800,2483696377300,80000,80000,80000,80000,0
20240416,162700,2483696377300,80000,80000,80000,80000,0
20240416,162600,2483696377300,80000,80000,80000,80000,0
20240416,162500,2483696377300,80000,80000,80000,80000,0
20240416,162400,2483696377300,80000,80000,80000,80000,0
20240416,162300,2483696377300,80000,80000,80000,80000,0
20240416,162200,2483696377300,80000,80000,80000,80000,0
20240416,162100,2483696377300,80000,80000,80000,80000,0
20240416,162000,2483696377300,80000,80000,80000,80000,0
20240416,161900,2483696377300,80000,80000,80000,80000,0
20240416,161800,2483696377300,80000,80000,80000,80000,0
20240416,161700,2483696377300,80000,80000,80000,80000,0
20240416,161600,2483696377300,80000,80000,80000,80000,0
20240416,161500,2483696377300,80000,80000,80000,80000,0
20240416,161400,2483696377300,80000,80000,80000,80000,0
20240416,161300,2483696377300,80000,80000,80000,80000,1193165
20240416,161200,2483696377300,80000,80000,80000,80000,0
20240416,161100,2483696377300,80000,80000,80000,80000,0
20240416,161000,2483696377300,80000,80000,80000,80000,0
20240416,160900,2483696377300,80000,80000,80000,80000,0
20240416,160800,2483696377300,80000,80000,80000,80000,0
20240416,160700,2483696377300,80000,80000,80000,80000,0
20240416,160600,2483696377300,80000,80000,80000,80000,0
20240416,160500,2483696377300,80000,80000,80000,80000,0
20240416,160400,2483696377300,80000,80000,80000,80000,0
20240416,160300,2483696377300,80000,80000,80000,80000,0
20240416,160200,2483696377300,80000,80000,80000,80000,0
20240416,160100,2483696377300,80000,80000,80000,80000,0
20240416,160000,2483696377300,80000,80000,80000,80000,0
20240416,155900,2483696377300,80000,80000,80000,80000,0
20240416,155800,2483696377300,80000,80000,80000,80000,0
20240416,155700,2483696377300,80000,80000,80000,80000,0
20240416,155600,2483696377300,80000,80000,80000,80000,0
20240416,155500,2483696377300,80000,80000,80000,80000,0
20240416,155400,2483696377300,80000,80000,80000,80000,0
20240416,155300,2483696377300,80000,80000,80000,80000,0
20240416,155200,2483696377300,80000,80000,80000,80000,0
20240416,155100,2483696377300,80000,80000,80000,80000,0
20240416,155000,2483696377300,80000,80000,80000,80000,0
20240416,154900,2483696377300,80000,80000,80000,80000,0
20240416,154800,2483696377300,80000,80000,80000,80000,0
20240416,154700,2483696377300,80000,80000,80000,80000,0
20240416,154600,2483696377300,80000,80000,80000,80000,0
20240416,154500,2483696377300,80000,80000,80000,80000,0
20240416,154400,2483696377300,80000,80000,80000,80000,0
20240416,154300,2483696377300,80000,80000,80000,80000,1193165
20240416,154200,2483696377300,80000,80000,80000,80000,0
20240416,154100,2483696377300,80000,80000,80000,80000,0
20240416,154000,2483696377300,80000,80000,80000,80000,0
20240416,153900,2483696377300,80000,80000,80000,80000,0
20240416,153800,2483696377300,80000,80000,80000,80000,0
20240416,153700,2483696377300,80000,80000,80000,80000,0
20240416,153600,2483696377300,80000,80000,80000,80000,0
20240416,153500,2483696377300,80000,80000,80000,80000,0
20240416,153400,2483696377300,80000,80000,80000,80000,0
20240416,153300,2483696377300,80000,80000,80000,80000,0
20240416,153200,2483696377300,80000,80000,80000,80000,0
20240416,153100,2483696377300,80000,80000,80000,80000,0
20240416,153000,2483696377300,80000,80000,80000,80000,1193165
20240416,152900,2388243177300,80200,80200,80200,80200,0
20240416,152800,2388243177300,80200,80200,80200,80200,0
20240416,152700,2388243177300,80200,80200,80200,80200,0
20240416,152600,2388243177300,80200,80200,80200,80200,0
20240416,152500,2388243177300,80200,80200,80200,80200,0
20240416,152400,2388243177300,80200,80200,80200,80200,0
20240416,152300,2388243177300,80200,80200,80200,80200,0
20240416,152200,2388243177300,80200,80200,80200,80200,0
20240416,152100,2388243177300,80200,80200,80200,80200,0
20240416,152000,2388243177300,80200,80200,80200,80200,0
20240416,151900,2388243177300,80200,80100,80200,80000,125988
20240416,151800,2378151055200,80100,80100,80200,80100,62008
20240416,151700,2373183022900,80100,80200,80200,80100,35768
20240416,151600,2370317247900,80100,80300,80300,80100,87438
20240416,151500,2363304953300,80200,80200,80300,80200,36366
20240416,151400,2360387826200,80300,80200,80300,80200,48085
20240416,151300,2356529725600,80300,80200,80300,80200,26085
20240416,151200,2354437239500,80300,80200,80300,80200,46732
20240416,151100,2350688814900,80200,80200,80300,80200,41782
20240416,151000,2347337380900,80200,80300,80300,80200,21984
20240416,150900,2345573761500,80200,80300,80300,80200,17163
20240416,150800,2344196647400,80300,80200,80300,80100,69502
20240416,150700,2338621806200,80200,80300,80300,80100,138864
20240416,150600,2327484475900,80200,80200,80300,80200,28678
20240416,150500,2325183507800,80300,80200,80300,80200,21967
20240416,150400,2323420938500,80300,80200,80300,80200,37607
20240416,150300,2320403175700,80200,80200,80300,80200,29056
20240416,150200,2318072206900,80300,80300,80300,80200,20049
20240416,150100,2316463476600,80300,80300,80300,80200,17099
20240416,150000,2315090943900,80200,80300,80300,80200,31466
20240416,145900,2312565799700,80300,80200,80300,80100,76313
20240416,145800,2306445251700,80200,80300,80300,80100,96548
20240416,145700,2298701453500,80300,80200,80300,80200,21859
20240416,145600,2296947094400,80300,80300,80400,80200,125404
20240416,145500,2286877481600,80400,80200,80400,80200,96129
20240416,145400,2279158634200,80300,80300,80300,80200,23824
20240416,145300,2277246533800,80200,79900,80300,79900,528991
20240416,145200,2234897899600,80000,80000,80000,79900,24491
20240416,145100,2232939474200,80000,79900,80000,79900,16249
20240416,145000,2231640372600,80000,79800,80000,79800,235330
20240416,144900,2212838745100,79800,79800,79900,79800,19810
20240416,144800,2211257250500,79900,79900,79900,79800,60414
20240416,144700,2206431629700,79900,79900,79900,79800,16245
20240416,144600,2205134942300,79800,79800,79900,79700,125090
20240416,144500,2195153150400,79800,79700,79800,79700,39172
20240416,144400,2192030774700,79800,79800,79800,79700,102352
20240416,144300,2183872509900,79800,79700,79800,79700,23757
20240416,144200,2181978782400,79700,79800,79800,79700,36067
20240416,144100,2179103875300,79700,79700,79800,79700,25196
20240416,144000,2177095288600,79800,79600,79800,79600,141659
20240416,143900,2165805963600,79600,79700,79700,79600,53297
20240416,143800,2161563365100,79700,79700,79800,79600,347966
20240416,143700,2133830777700,79800,79800,79800,79700,23052
20240416,143600,2131992888000,79800,79700,79800,79700,35274
20240416,143500,2129180594700,79800,79800,79900,79700,217180
20240416,143400,2111849226400,79900,79800,79900,79800,24143
20240416,143300,2109922053400,79800,79900,79900,79800,33719
20240416,143200,2107230365500,79900,79800,79900,79800,21277
20240416,143100,2105531896500,79900,79800,79900,79800,33649
20240416,143000,2102846004100,79900,79800,79900,79800,22495
20240416,142900,2101050157100,79800,79900,79900,79800,16280
20240416,142800,2099750353900,79800,79900,79900,79800,26695
20240416,142700,2097619064900,79800,79800,79900,79800,30462
20240416,142600,2095186809300,79800,79900,79900,79800,25537
20240416,142500,2093148131100,79900,79900,79900,79800,19115
20240416,142400,2091621678700,79900,79800,79900,79800,16777
20240416,142300,2090282042800,79800,79800,79900,79800,12942
20240416,142200,2089249103400,79800,79900,79900,79800,21444
20240416,142100,2087537446000,79800,79800,79900,79800,14858
20240416,142000,2086351098800,79900,79900,80000,79800,131491
20240416,141900,2075844845900,80000,79900,80000,79900,29533
20240416,141800,2073484884200,79900,79900,80000,79900,22490
20240416,141700,2071687559400,80000,80000,80000,79900,23115
20240416,141600,2069839699800,79900,79900,80000,79900,24766
20240416,141500,2067860460900,79900,80000,80000,79900,26853
20240416,141400,2065714555400,79900,80000,80000,79900,14318
20240416,141300,2064570167700,79900,80000,80000,79900,14445
20240416,141200,2063415407700,80000,79900,80000,79900,19691
20240416,141100,2061840982300,79900,79900,80000,79900,12929
20240416,141000,2060807738000,80000,80000,80000,79900,14065
20240416,140900,2059683643900,80000,80000,80000,79900,18957
20240416,140800,2058168434300,79900,79900,80000,79900,13076
20240416,140700,2057123189700,79900,80000,80000,79900,10739
20240416,140600,2056264975500,80000,79800,80000,79800,21769
20240416,140500,2054525437200,79800,79900,80000,79800,178405
20240416,140400,2040270370400,79900,80000,80000,79900,13640
20240416,140300,2039180299400,80000,79900,80000,79900,10377
20240416,140200,2038350945200,79900,80000,80000,79900,10462
20240416,140100,2037514685500,80000,80000,80000,79900,9471
20240416,140000,2036757548300,80000,79900,80000,79800,106593
20240416,135900,2028241316300,79800,79900,80000,79800,120759
20240416,135800,2018592323700,80000,80000,80000,79900,20963
20240416,135700,2016915827200,79900,79900,80000,79900,20690
20240416,135600,2015262203400,79900,79900,80000,79900,18055
20240416,135500,2013818841800,80000,79900,80000,79900,13382
20240416,135400,2012748906700,79900,79900,80000,79900,14087
20240416,135300,2011622905200,79900,80000,80000,79900,16868
20240416,135200,2010274444800,80000,79900,80000,79900,9895
20240416,135100,2009483404800,80000,79800,80000,79800,87721
20240416,135000,2002474169700,79800,79800,79900,79800,98345
20240416,134900,1994617368300,79900,79800,79900,79800,14973
20240416,134800,1993422045600,79900,79800,79900,79800,13342
20240416,134700,1992356943400,79800,79900,79900,79800,13195
20240416,134600,1991303774800,79800,79900,79900,79800,11027
20240416,134500,1990423689300,79800,79800,79900,79800,50266
20240416,134400,1986412238200,79800,79900,79900,79800,12177
20240416,134300,1985440317000,79800,79800,79900,79800,12178
20240416,134200,1984468026500,79800,79800,79900,79800,11862
20240416,134100,1983521106700,79800,80000,80000,79800,121670
20240416,134000,1973799473500,79900,79900,80000,79900,25305
20240416,133900,1971776985800,79900,79900,80000,79900,10778
20240416,133800,1970915567500,80000,80000,80000,79900,10639
20240416,133700,1970065196200,79900,79900,80000,79900,12457
20240416,133600,1969069520400,80000,80000,80000,79900,8160
20240416,133500,1968417286000,80000,80000,80000,79900,15649
20240416,133400,1967166797300,80000,79900,80000,79900,34405
20240416,133300,1964417014400,79900,79900,80000,79900,23249
20240416,133200,1962558763300,80000,80000,80000,79900,18395
20240416,133100,1961088521000,80000,80000,80000,79900,118617
20240416,133000,1951610761800,80000,79900,80000,79900,11880
20240416,132900,1950660874000,79900,79900,80000,79900,11010
20240416,132800,1949780592500,79900,80000,80000,79900,14953
20240416,132700,1948585167800,80000,80000,80000,79900,12924
20240416,132600,1947551604400,79900,79900,80000,79800,132584
20240416,132500,1936957880800,79800,79800,79900,79800,18401
20240416,132400,1935488455400,79900,79900,79900,79800,15375
20240416,132300,1934260747100,79800,79800,79900,79800,11690
20240416,132200,1933327383300,79800,79900,79900,79800,13534
20240416,132100,1932246777900,79800,79800,79900,79800,18518
20240416,132000,1930768079100,79800,79900,79900,79800,11642
20240416,131900,1929838736300,79900,79900,79900,79800,16431
20240416,131800,1928527136500,79900,79800,79900,79800,11099
20240416,131700,1927641169400,79800,79800,79900,79800,15610
20240416,131600,1926395065800,79900,79900,80000,79800,51123
20240416,131500,1922310453000,79900,79900,80000,79900,16042
20240416,131400,1921028446300,79900,80000,80000,79900,55563
20240416,131300,1916588605300,80000,79900,80000,79900,12913
20240416,131200,1915556400700,79900,79900,80000,79900,7140
20240416,131100,1914985694800,79900,79900,80000,79900,15281
20240416,131000,1913764529900,80000,80000,80000,79900,10403
20240416,130900,1912932935800,80000,80000,80000,79900,22795
20240416,130800,1911111331500,79900,80000,80000,79900,16813
20240416,130700,1909767506000,79900,79900,80000,79900,11296
20240416,130600,1908864242600,80000,80000,80000,79900,9309
20240416,130500,1908120148900,80000,80000,80000,79900,12828
20240416,130400,1907094746100,79900,79800,80000,79800,62143
20240416,130300,1902129916100,79900,79900,79900,79800,10606
20240416,130200,1901283029100,79900,79900,80000,79800,94506
20240416,130100,1893732335500,80000,80000,80000,79900,14887
20240416,130000,1892541843000,80000,79900,80000,79900,15078
20240416,125900,1891336228800,79900,79800,80000,79800,135360
20240416,125800,1880521461600,79900,79900,79900,79800,15583
20240416,125700,1879277159000,79800,79900,79900,79800,12209
20240416,125600,1878302603200,79800,79800,79900,79800,9444
20240416,125500,1877548559000,79800,79900,79900,79800,18424
20240416,125400,1876078019400,79900,79800,79900,79800,17004
20240416,125300,1874720846100,79900,79800,79900,79800,8709
20240416,125200,1874025488400,79900,79900,79900,79800,14212
20240416,125100,1872890941700,79800,79800,79900,79800,10468
20240416,125000,1872055196200,79900,79800,79900,79800,19114
20240416,124900,1870528960000,79900,79900,79900,79800,14909
20240416,124800,1869338554200,79900,79800,79900,79700,101859
20240416,124700,1861209877200,79800,79800,79800,79700,14867
20240416,124600,1860024100000,79800,79700,79800,79700,9699
20240416,124500,1859250793400,79800,79600,79800,79600,82173
20240416,124400,1852702111600,79700,79700,79700,79600,17940
20240416,124300,1851272921900,79700,79700,79700,79600,34081
20240416,124200,1848559586000,79700,79600,79700,79600,16257
20240416,124100,1847264754700,79600,79600,79700,79600,8739
20240416,124000,1846568894200,79700,79700,79700,79600,17190
20240416,123900,1845199992900,79700,79700,79700,79600,19967
20240416,123800,1843609916000,79600,79700,79700,79600,10259
20240416,123700,1842792834200,79600,79700,79800,79600,129219
20240416,123600,1832494015800,79700,79700,79800,79700,28279
20240416,123500,1830239473600,79800,79800,79800,79700,21318
20240416,123400,1828540162500,79700,79700,79800,79700,31609
20240416,123300,1826020658600,79800,79700,79800,79700,6789
20240416,123200,1825479311200,79800,79700,79800,79700,8622
20240416,123100,1824791857100,79800,79700,79800,79700,9312
20240416,123000,1824049469100,79700,79800,79800,79700,6390
20240416,122900,1823539963700,79800,79800,79900,79700,69088
20240416,122800,1818027608900,79900,79800,79900,79800,17322
20240416,122700,1816644447000,79900,79800,79900,79800,12901
20240416,122600,1815614662300,79900,79800,79900,79700,29185
20240416,122500,1813286227300,79800,79900,79900,79700,52936
20240416,122400,1809061940800,79800,79700,79900,79700,63064
20240416,122300,1804029622100,79700,79800,79900,79700,97718
20240416,122200,1796232085800,79900,79800,79900,79800,39930
20240416,122100,1793043715500,79800,79700,79900,79700,89719
20240416,122000,1785883926800,79800,79700,79800,79700,10516
20240416,121900,1785045354800,79800,79700,79800,79700,13230
20240416,121800,1783990314500,79700,79800,79800,79700,14804
20240416,121700,1782809573700,79700,79700,79800,79700,18448
20240416,121600,1781338118500,79700,79800,79800,79700,12579
20240416,121500,1780334968500,79700,79800,79900,79700,173662
20240416,121400,1766476949700,79800,79800,79900,79700,209636
20240416,121300,1749748005700,79900,79900,79900,79800,18973
20240416,121200,1748233052500,79800,79900,79900,79800,22195
20240416,121100,1746460344700,79900,79800,79900,79800,17395
20240416,121000,1745071114800,79800,79800,79900,79800,18671
20240416,120900,1743580925000,79900,79800,79900,79800,37177
20240416,120800,1740613751900,79900,79900,79900,79800,8444
20240416,120700,1739939665100,79800,79900,79900,79800,20756
20240416,120600,1738282095700,79900,79900,79900,79800,8805
20240416,120500,1737578938100,79900,79900,80000,79800,242851
20240416,120400,1718175308900,80000,79900,80000,79900,12758
20240416,120300,1717155439300,80000,79900,80000,79900,16526
20240416,120200,1715834360300,79900,80000,80000,79900,13533
20240416,120100,1714752333200,79900,80000,80000,79900,13325
20240416,120000,1713686692600,80000,79900,80000,79900,8011
20240416,115900,1713046211100,79900,79900,80000,79900,14758
20240416,115800,1711866643700,79900,79900,80000,79900,10446
20240416,115700,1711031295100,79900,80000,80000,79900,10413
20240416,115600,1710198781300,79900,79900,80000,79900,10351
20240416,115500,1709371056400,79900,79900,80000,79800,63705
20240416,115400,1704281378400,79800,79900,79900,79800,28760
20240416,115300,1701984226000,79900,79900,80000,79800,112320
20240416,115200,1693010031200,79900,80000,80000,79900,13542
20240416,115100,1691927074000,80000,80000,80000,79900,60226
20240416,115000,1687113508000,80000,79700,80000,79600,460949
20240416,114900,1650326425500,79700,79700,79800,79600,112486
20240416,114800,1641360882000,79600,79700,79700,79600,16006
20240416,114700,1640085803200,79600,79700,79700,79600,16734
20240416,114600,1638752827800,79600,79600,79700,79500,91128
20240416,114500,1631498704400,79600,79600,79600,79500,101441
20240416,114400,1623424488000,79600,79500,79600,79400,211746
20240416,114300,1606590318800,79500,79500,79500,79400,31858
20240416,114200,1604059449700,79500,79400,79500,79400,19523
20240416,114100,1602508601800,79400,79500,79500,79400,19206
20240416,114000,1600983177500,79400,79500,79500,79400,44551
20240416,113900,1597445053600,79500,79500,79500,79400,21718
20240416,113800,1595719788800,79500,79500,79500,79400,13568
20240416,113700,1594642153000,79400,79500,79600,79400,66929
20240416,113600,1589321681500,79500,79500,79600,79500,28116
20240416,113500,1587086296800,79500,79500,79600,79500,25435
20240416,113400,1585064026800,79500,79500,79600,79400,61409
20240416,113300,1580181871900,79600,79500,79600,79500,114160
20240416,113200,1571105940200,79500,79500,79600,79400,184662
20240416,113100,1556425312800,79600,79600,79600,79500,36927
20240416,113000,1553489423600,79600,79500,79600,79500,31361
20240416,112900,1550995530100,79600,79600,79600,79500,25680
20240416,112800,1548953039800,79500,79500,79600,79500,23322
20240416,112700,1547098414800,79500,79600,79600,79500,65480
20240416,112600,1541891653100,79500,79500,79600,79500,175280
20240416,112500,1527956392400,79600,79500,79600,79500,293689
20240416,112400,1504607613700,79500,79600,79700,79500,186365
20240416,112300,1489772880200,79600,79600,79700,79600,16795
20240416,112200,1488435430700,79700,79700,79700,79600,21188
20240416,112100,1486748116300,79700,79700,79700,79600,23160
20240416,112000,1484903738800,79600,79600,79700,79600,22588
20240416,111900,1483105066800,79600,79600,79700,79600,38205
20240416,111800,1480063502700,79700,79700,79700,79600,18997
20240416,111700,1478551040100,79700,79700,79700,79600,22458
20240416,111600,1476762736500,79700,79600,79700,79500,72082
20240416,111500,1471024541600,79600,79600,79700,79500,101931
20240416,111400,1462911192600,79600,79600,79700,79500,94492
20240416,111300,1455391600700,79600,79600,79700,79500,251181
20240416,111200,1435397808500,79700,79600,79700,79600,87869
20240416,111100,1428398120300,79600,79600,79700,79600,75082
20240416,111000,1422421253600,79700,79700,79800,79600,292404
20240416,110900,1399121694400,79700,79800,79800,79700,39856
20240416,110800,1395944337400,79800,79800,79800,79700,33752
20240416,110700,1393254001000,79800,79700,79800,79700,31959
20240416,110600,1390706544900,79700,79800,79800,79700,27018
20240416,110500,1388552464300,79800,79700,79800,79700,28486
20240416,110400,1386281180400,79700,79800,79800,79700,35315
20240416,110300,1383465087400,79800,79800,79900,79700,189719
20240416,110200,1368325734900,79800,79900,79900,79800,51621
20240416,110100,1364205854600,79900,79900,79900,79800,19644
20240416,110000,1362637828100,79900,79800,79900,79800,27765
20240416,105900,1360421251700,79900,79800,79900,79800,76166
20240416,105800,1354342439000,79800,80000,80000,79800,159739
20240416,105700,1341580603700,80000,80000,80000,79900,24058
20240416,105600,1339658051800,79900,79900,80000,79900,15753
20240416,105500,1338399125200,80000,79900,80000,79900,31243
20240416,105400,1335902219400,79900,79900,80000,79800,227384
20240416,105300,1317735702000,79900,79900,80000,79900,92574
20240416,105200,1310338735300,79900,80000,80000,79900,26174
20240416,105100,1308247066500,80000,79900,80000,79900,15808
20240416,105000,1306983613600,80000,80000,80000,79900,24088
20240416,104900,1305058485700,79900,79800,80000,79800,61781
20240416,104800,1300121647000,79900,80000,80000,79800,148899
20240416,104700,1288223765700,80000,80100,80100,79900,44068
20240416,104600,1284699331600,80000,80000,80100,79900,100035
20240416,104500,1276697776400,80000,79900,80100,79800,426278
20240416,104400,1242621984900,79800,79700,79800,79700,224707
20240416,104300,1224697309800,79700,79700,79800,79700,65705
20240416,104200,1219459736600,79800,79700,79800,79700,59493
20240416,104100,1214715806900,79700,79800,79900,79700,324340
20240416,104000,1188834581900,79800,79900,80000,79800,492302
20240416,103900,1149503366500,79900,79900,80000,79900,50842
20240416,103800,1145439729000,80000,79900,80000,79900,59256
20240416,103700,1140704796600,79900,80000,80000,79900,185625
20240416,103600,1125857138100,80000,80100,80100,80000,59649
20240416,103500,1121084951200,80100,80000,80100,80000,51013
20240416,103400,1117002626100,80000,80200,80200,80000,110387
20240416,103300,1108163170800,80200,80200,80200,80100,20832
20240416,103200,1106493757900,80100,80100,80200,80100,36746
20240416,103100,1103549805900,80200,80000,80200,80000,213631
20240416,103000,1086438524200,80000,80000,80100,80000,58104
20240416,102900,1081787110600,80000,80100,80100,80000,46005
20240416,102800,1078106335000,80000,80000,80100,80000,29416
20240416,102700,1075752724500,80100,80100,80100,80000,104851
20240416,102600,1067364208700,80000,80000,80100,80000,38186
20240416,102500,1064308578200,80100,80000,80100,80000,22000
20240416,102400,1062547731000,80000,80000,80100,80000,65646
20240416,102300,1057295821000,80000,79900,80100,79900,406957
20240416,102200,1024741576600,79900,80000,80100,79900,570291
20240416,102100,979121854200,80000,80100,80100,80000,121419
20240416,102000,969407500900,80100,80100,80200,80000,411492
20240416,101900,936447471200,80100,80100,80200,80100,24033
20240416,101800,934522078500,80200,80100,80200,80100,37154
20240416,101700,931545741700,80200,80100,80200,80100,30821
20240416,101600,929076122700,80100,80200,80300,80100,162913
20240416,101500,916012839600,80200,80200,80300,80200,87297
20240416,101400,909011165300,80300,80200,80300,80200,19530
20240416,101300,907444436000,80300,80300,80300,80200,24765
20240416,101200,905457308100,80300,80300,80300,80200,18016
20240416,101100,904011731700,80300,80300,80300,80200,18631
20240416,101000,902516701500,80300,80200,80300,80200,50153
20240416,100900,898491093500,80200,80300,80400,80200,48766
20240416,100800,894575873900,80400,80300,80400,80200,117647
20240416,100700,885128676100,80300,80300,80400,80300,31794
20240416,100600,882575368200,80400,80200,80400,80200,39950
20240416,100500,879367666600,80200,80300,80400,80200,178624
20240416,100400,865024158800,80300,80300,80400,80300,14151
20240416,100300,863887312600,80400,80400,80400,80300,13798
20240416,100200,862778959800,80300,80400,80400,80300,20161
20240416,100100,861158851700,80400,80400,80400,80300,17504
20240416,100000,859752012000,80400,80300,80400,80300,26234
20240416,095900,857643886000,80400,80400,80500,80300,121676
20240416,095800,847865388800,80300,80200,80400,80100,219141
20240416,095700,830282848200,80100,80200,80200,80100,43113
20240416,095600,826828492000,80100,80300,80300,80100,250753
20240416,095500,806723282900,80200,80300,80300,80200,101884
20240416,095400,798551560200,80300,80300,80300,80200,33852
20240416,095300,795835432300,80300,80200,80300,80200,35377
20240416,095200,792996309200,80300,80300,80300,80200,64852
20240416,095100,787791210000,80300,80300,80400,80200,143588
20240416,095000,776262485400,80200,80300,80300,80200,42040
20240416,094900,772889182600,80300,80400,80400,80200,152529
20240416,094800,760639893900,80400,80500,80500,80300,182378
20240416,094700,745975962000,80500,80500,80500,80400,15664
20240416,094600,744716011200,80400,80500,80500,80400,24442
20240416,094500,742750269500,80400,80500,80600,80400,76035
20240416,094400,736629457800,80500,80500,80600,80500,10913
20240416,094300,735750779400,80600,80500,80600,80400,79506
20240416,094200,729351024300,80500,80500,80600,80400,105381
20240416,094100,720866697400,80500,80400,80500,80400,36011
20240416,094000,717969087000,80400,80600,80600,80400,189399
20240416,093900,702719281800,80600,80500,80600,80500,83629
20240416,093800,695980310800,80600,80500,80600,80500,23827
20240416,093700,694060464000,80600,80600,80600,80500,43538
20240416,093600,690553223000,80600,80400,80600,80300,186909
20240416,093500,675518446400,80400,80400,80400,80300,37575
20240416,093400,672498988700,80400,80300,80400,80300,21566
20240416,093300,670766789000,80400,80500,80500,80300,146190
20240416,093200,659014216500,80400,80600,80600,80400,182267
20240416,093100,644347033600,80600,80700,80700,80500,152840
20240416,093000,632029852400,80700,80700,80800,80600,200096
20240416,092900,615882917900,80700,80500,80700,80500,96916
20240416,092800,608072052800,80500,80500,80600,80400,111003
20240416,092700,599136895400,80500,80500,80500,80400,49284
20240416,092600,595170509800,80500,80300,80500,80300,141698
20240416,092500,583779306900,80300,80300,80400,80200,256940
20240416,092400,563145151700,80400,80200,80400,80100,290191
20240416,092300,539859700600,80200,80200,80200,80100,94542
20240416,092200,532283243200,80100,80100,80200,80100,96959
20240416,092100,524515288600,80100,80300,80300,80100,335993
20240416,092000,497568904900,80300,80300,80300,80200,132766
20240416,091900,486913726800,80300,80300,80400,80200,138982
20240416,091800,475756226800,80300,80300,80400,80200,313572
20240416,091700,450576203900,80300,80400,80500,80300,255588
20240416,091600,430026939600,80500,80500,80600,80400,296211
20240416,091500,406181042700,80500,80600,80600,80500,91563
20240416,091400,398807176100,80600,80600,80700,80500,173964
20240416,091300,384792023200,80600,80800,80800,80500,334223
20240416,091200,357841578500,80800,80800,80800,80700,63949
20240416,091100,352678376700,80800,80900,81000,80700,178727
20240416,091000,338232801700,80900,80700,81000,80600,514518
20240416,090900,296675096400,80700,80700,80800,80600,235122
20240416,090800,277699606600,80700,80700,80800,80700,85102
20240416,090700,270829580300,80700,81100,81100,80600,1164077
20240416,090600,176722619300,81000,81100,81100,81000,59894
20240416,090500,171869335800,81100,81200,81200,81000,168363
20240416,090400,158216940000,81200,81200,81200,81000,172579
20240416,090300,144217864500,81200,81100,81200,81000,281366
20240416,090200,121402436100,81100,81200,81200,81000,262810
20240416,090100,100097852100,81100,81200,81200,81100,92715
20240416,090000,92573506000,81200,81200,81300,81000,1123308