stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190200,2148900965,2340,2340,2340,2340,14680
20240416,190100,2148900965,2340,2340,2340,2340,0
20240416,190000,2148900965,2340,2340,2340,2340,0
20240416,185900,2148900965,2340,2340,2340,2340,0
20240416,185800,2148900965,2340,2340,2340,2340,0
20240416,185700,2148900965,2340,2340,2340,2340,0
20240416,185600,2148900965,2340,2340,2340,2340,0
20240416,185500,2148900965,2340,2340,2340,2340,0
20240416,185400,2148900965,2340,2340,2340,2340,0
20240416,185300,2148900965,2340,2340,2340,2340,0
20240416,185200,2148900965,2340,2340,2340,2340,0
20240416,185100,2148900965,2340,2340,2340,2340,0
20240416,185000,2148900965,2340,2340,2340,2340,0
20240416,184900,2148900965,2340,2340,2340,2340,0
20240416,184800,2148900965,2340,2340,2340,2340,0
20240416,184700,2148900965,2340,2340,2340,2340,0
20240416,184600,2148900965,2340,2340,2340,2340,0
20240416,184500,2148900965,2340,2340,2340,2340,0
20240416,184400,2148900965,2340,2340,2340,2340,0
20240416,184300,2148900965,2340,2340,2340,2340,0
20240416,184200,2148900965,2340,2340,2340,2340,0
20240416,184100,2148900965,2340,2340,2340,2340,0
20240416,184000,2148900965,2340,2340,2340,2340,0
20240416,183900,2148900965,2340,2340,2340,2340,0
20240416,183800,2148900965,2340,2340,2340,2340,0
20240416,183700,2148900965,2340,2340,2340,2340,0
20240416,183600,2148900965,2340,2340,2340,2340,0
20240416,183500,2148900965,2340,2340,2340,2340,0
20240416,183400,2148900965,2340,2340,2340,2340,0
20240416,183300,2148900965,2340,2340,2340,2340,0
20240416,183200,2148900965,2340,2340,2340,2340,14680
20240416,183100,2148900965,2340,2340,2340,2340,0
20240416,183000,2148900965,2340,2340,2340,2340,0
20240416,182900,2148900965,2340,2340,2340,2340,0
20240416,182800,2148900965,2340,2340,2340,2340,0
20240416,182700,2148900965,2340,2340,2340,2340,0
20240416,182600,2148900965,2340,2340,2340,2340,0
20240416,182500,2148900965,2340,2340,2340,2340,0
20240416,182400,2148900965,2340,2340,2340,2340,0
20240416,182300,2148900965,2340,2340,2340,2340,0
20240416,182200,2148900965,2340,2340,2340,2340,0
20240416,182100,2148900965,2340,2340,2340,2340,0
20240416,182000,2148900965,2340,2340,2340,2340,0
20240416,181900,2148900965,2340,2340,2340,2340,0
20240416,181800,2148900965,2340,2340,2340,2340,0
20240416,181700,2148900965,2340,2340,2340,2340,0
20240416,181600,2148900965,2340,2340,2340,2340,0
20240416,181500,2148900965,2340,2340,2340,2340,0
20240416,181400,2148900965,2340,2340,2340,2340,0
20240416,181300,2148900965,2340,2340,2340,2340,0
20240416,181200,2148900965,2340,2340,2340,2340,0
20240416,181100,2148900965,2340,2340,2340,2340,0
20240416,181000,2148900965,2340,2340,2340,2340,0
20240416,180900,2148900965,2340,2340,2340,2340,0
20240416,180800,2148900965,2340,2340,2340,2340,0
20240416,180700,2148900965,2340,2340,2340,2340,0
20240416,180600,2148900965,2340,2340,2340,2340,0
20240416,180500,2148900965,2340,2340,2340,2340,0
20240416,180400,2148900965,2340,2340,2340,2340,0
20240416,180300,2148900965,2340,2340,2340,2340,0
20240416,180200,2148900965,2340,2340,2340,2340,14680
20240416,180100,2148900965,2340,2340,2340,2340,0
20240416,180000,2148900965,2340,2340,2340,2340,0
20240416,175900,2148900965,2340,2340,2340,2340,0
20240416,175800,2148900965,2340,2340,2340,2340,0
20240416,175700,2148900965,2340,2340,2340,2340,0
20240416,175600,2148900965,2340,2340,2340,2340,0
20240416,175500,2148900965,2340,2340,2340,2340,0
20240416,175400,2148900965,2340,2340,2340,2340,0
20240416,175300,2148900965,2340,2340,2340,2340,0
20240416,175200,2148900965,2340,2340,2340,2340,0
20240416,175100,2148900965,2340,2340,2340,2340,0
20240416,175000,2148900965,2340,2340,2340,2340,0
20240416,174900,2148900965,2340,2340,2340,2340,0
20240416,174800,2148900965,2340,2340,2340,2340,0
20240416,174700,2148900965,2340,2340,2340,2340,0
20240416,174600,2148900965,2340,2340,2340,2340,0
20240416,174500,2148900965,2340,2340,2340,2340,0
20240416,174400,2148900965,2340,2340,2340,2340,0
20240416,174300,2148900965,2340,2340,2340,2340,0
20240416,174200,2148900965,2340,2340,2340,2340,0
20240416,174100,2148900965,2340,2340,2340,2340,0
20240416,174000,2148900965,2340,2340,2340,2340,0
20240416,173900,2148900965,2340,2340,2340,2340,0
20240416,173800,2148900965,2340,2340,2340,2340,0
20240416,173700,2148900965,2340,2340,2340,2340,0
20240416,173600,2148900965,2340,2340,2340,2340,0
20240416,173500,2148900965,2340,2340,2340,2340,0
20240416,173400,2148900965,2340,2340,2340,2340,0
20240416,173300,2148900965,2340,2340,2340,2340,0
20240416,173200,2148900965,2340,2340,2340,2340,14680
20240416,173100,2148900965,2340,2340,2340,2340,0
20240416,173000,2148900965,2340,2340,2340,2340,0
20240416,172900,2148900965,2340,2340,2340,2340,0
20240416,172800,2148900965,2340,2340,2340,2340,0
20240416,172700,2148900965,2340,2340,2340,2340,0
20240416,172600,2148900965,2340,2340,2340,2340,0
20240416,172500,2148900965,2340,2340,2340,2340,0
20240416,172400,2148900965,2340,2340,2340,2340,0
20240416,172300,2148900965,2340,2340,2340,2340,0
20240416,172200,2148900965,2340,2340,2340,2340,0
20240416,172100,2148900965,2340,2340,2340,2340,0
20240416,172000,2148900965,2340,2340,2340,2340,0
20240416,171900,2148900965,2340,2340,2340,2340,0
20240416,171800,2148900965,2340,2340,2340,2340,0
20240416,171700,2148900965,2340,2340,2340,2340,0
20240416,171600,2148900965,2340,2340,2340,2340,0
20240416,171500,2148900965,2340,2340,2340,2340,0
20240416,171400,2148900965,2340,2340,2340,2340,0
20240416,171300,2148900965,2340,2340,2340,2340,0
20240416,171200,2148900965,2340,2340,2340,2340,0
20240416,171100,2148900965,2340,2340,2340,2340,0
20240416,171000,2148900965,2340,2340,2340,2340,0
20240416,170900,2148900965,2340,2340,2340,2340,0
20240416,170800,2148900965,2340,2340,2340,2340,0
20240416,170700,2148900965,2340,2340,2340,2340,0
20240416,170600,2148900965,2340,2340,2340,2340,0
20240416,170500,2148900965,2340,2340,2340,2340,0
20240416,170400,2148900965,2340,2340,2340,2340,0
20240416,170300,2148900965,2340,2340,2340,2340,0
20240416,170200,2148900965,2340,2340,2340,2340,14680
20240416,170100,2148900965,2340,2340,2340,2340,0
20240416,170000,2148900965,2340,2340,2340,2340,0
20240416,165900,2148900965,2340,2340,2340,2340,0
20240416,165800,2148900965,2340,2340,2340,2340,0
20240416,165700,2148900965,2340,2340,2340,2340,0
20240416,165600,2148900965,2340,2340,2340,2340,0
20240416,165500,2148900965,2340,2340,2340,2340,0
20240416,165400,2148900965,2340,2340,2340,2340,0
20240416,165300,2148900965,2340,2340,2340,2340,0
20240416,165200,2148900965,2340,2340,2340,2340,0
20240416,165100,2148900965,2340,2340,2340,2340,0
20240416,165000,2148900965,2340,2340,2340,2340,0
20240416,164900,2148900965,2340,2340,2340,2340,0
20240416,164800,2148900965,2340,2340,2340,2340,0
20240416,164700,2148900965,2340,2340,2340,2340,0
20240416,164600,2148900965,2340,2340,2340,2340,0
20240416,164500,2148900965,2340,2340,2340,2340,0
20240416,164400,2148900965,2340,2340,2340,2340,0
20240416,164300,2148900965,2340,2340,2340,2340,0
20240416,164200,2148900965,2340,2340,2340,2340,0
20240416,164100,2148900965,2340,2340,2340,2340,0
20240416,164000,2148900965,2340,2340,2340,2340,0
20240416,163900,2148900965,2340,2340,2340,2340,0
20240416,163800,2148900965,2340,2340,2340,2340,0
20240416,163700,2148900965,2340,2340,2340,2340,0
20240416,163600,2148900965,2340,2340,2340,2340,0
20240416,163500,2148900965,2340,2340,2340,2340,0
20240416,163400,2148900965,2340,2340,2340,2340,0
20240416,163300,2148900965,2340,2340,2340,2340,0
20240416,163200,2148900965,2340,2340,2340,2340,14680
20240416,163100,2148900965,2340,2340,2340,2340,0
20240416,163000,2148900965,2340,2340,2340,2340,0
20240416,162900,2148900965,2340,2340,2340,2340,0
20240416,162800,2148900965,2340,2340,2340,2340,0
20240416,162700,2148900965,2340,2340,2340,2340,0
20240416,162600,2148900965,2340,2340,2340,2340,0
20240416,162500,2148900965,2340,2340,2340,2340,0
20240416,162400,2148900965,2340,2340,2340,2340,0
20240416,162300,2148900965,2340,2340,2340,2340,0
20240416,162200,2148900965,2340,2340,2340,2340,0
20240416,162100,2148900965,2340,2340,2340,2340,0
20240416,162000,2148900965,2340,2340,2340,2340,0
20240416,161900,2148900965,2340,2340,2340,2340,0
20240416,161800,2148900965,2340,2340,2340,2340,0
20240416,161700,2148900965,2340,2340,2340,2340,0
20240416,161600,2148900965,2340,2340,2340,2340,0
20240416,161500,2148900965,2340,2340,2340,2340,0
20240416,161400,2148900965,2340,2340,2340,2340,0
20240416,161300,2148900965,2340,2340,2340,2340,0
20240416,161200,2148900965,2340,2340,2340,2340,0
20240416,161100,2148900965,2340,2340,2340,2340,0
20240416,161000,2148900965,2340,2340,2340,2340,0
20240416,160900,2148900965,2340,2340,2340,2340,0
20240416,160800,2148900965,2340,2340,2340,2340,0
20240416,160700,2148900965,2340,2340,2340,2340,0
20240416,160600,2148900965,2340,2340,2340,2340,0
20240416,160500,2148900965,2340,2340,2340,2340,0
20240416,160400,2148900965,2340,2340,2340,2340,0
20240416,160300,2148900965,2340,2340,2340,2340,0
20240416,160200,2148900965,2340,2340,2340,2340,14680
20240416,160100,2148900965,2340,2340,2340,2340,0
20240416,160000,2148900965,2340,2340,2340,2340,0
20240416,155900,2148900965,2340,2340,2340,2340,0
20240416,155800,2148900965,2340,2340,2340,2340,0
20240416,155700,2148900965,2340,2340,2340,2340,0
20240416,155600,2148900965,2340,2340,2340,2340,0
20240416,155500,2148900965,2340,2340,2340,2340,0
20240416,155400,2148900965,2340,2340,2340,2340,0
20240416,155300,2148900965,2340,2340,2340,2340,0
20240416,155200,2148900965,2340,2340,2340,2340,0
20240416,155100,2148900965,2340,2340,2340,2340,0
20240416,155000,2148900965,2340,2340,2340,2340,0
20240416,154900,2148900965,2340,2340,2340,2340,0
20240416,154800,2148900965,2340,2340,2340,2340,0
20240416,154700,2148900965,2340,2340,2340,2340,0
20240416,154600,2148900965,2340,2340,2340,2340,0
20240416,154500,2148900965,2340,2340,2340,2340,0
20240416,154400,2148900965,2340,2340,2340,2340,0
20240416,154300,2148900965,2340,2340,2340,2340,0
20240416,154200,2148900965,2340,2340,2340,2340,0
20240416,154100,2148900965,2340,2340,2340,2340,0
20240416,154000,2148900965,2340,2340,2340,2340,0
20240416,153900,2148900965,2340,2340,2340,2340,0
20240416,153800,2148900965,2340,2340,2340,2340,0
20240416,153700,2148900965,2340,2340,2340,2340,0
20240416,153600,2148900965,2340,2340,2340,2340,0
20240416,153500,2148900965,2340,2340,2340,2340,0
20240416,153400,2148900965,2340,2340,2340,2340,0
20240416,153300,2148900965,2340,2340,2340,2340,0
20240416,153200,2148900965,2340,2340,2340,2340,14680
20240416,153100,2148900965,2340,2340,2340,2340,0
20240416,153000,2148900965,2340,2340,2340,2340,14680
20240416,152900,2114549765,2340,2340,2340,2340,0
20240416,152800,2114549765,2340,2340,2340,2340,0
20240416,152700,2114549765,2340,2340,2340,2340,0
20240416,152600,2114549765,2340,2340,2340,2340,0
20240416,152500,2114549765,2340,2340,2340,2340,0
20240416,152400,2114549765,2340,2340,2340,2340,0
20240416,152300,2114549765,2340,2340,2340,2340,0
20240416,152200,2114549765,2340,2340,2340,2340,0
20240416,152100,2114549765,2340,2340,2340,2340,0
20240416,152000,2114549765,2340,2340,2340,2340,0
20240416,151900,2114549765,2340,2340,2345,2335,8699
20240416,151800,2094192910,2345,2345,2345,2340,3554
20240416,151700,2085868220,2340,2340,2340,2340,50
20240416,151600,2085751220,2345,2345,2345,2340,6850
20240416,151500,2069704895,2345,2345,2345,2345,91
20240416,151400,2069491500,2350,2350,2350,2350,1512
20240416,151300,2065938300,2350,2350,2350,2350,12
20240416,151200,2065910100,2350,2345,2350,2345,1108
20240416,151100,2063311830,2345,2345,2345,2345,2418
20240416,151000,2057641620,2345,2345,2345,2345,3181
20240416,150900,2050182175,2345,2345,2345,2345,127
20240416,150800,2049884360,2345,2345,2345,2345,2891
20240416,150700,2043104965,2345,2340,2345,2340,3801
20240416,150600,2034200620,2340,2340,2340,2340,3349
20240416,150500,2026363960,2345,2345,2345,2345,2000
20240416,150400,2021673960,2345,2350,2350,2345,6369
20240416,150300,2006737700,2350,2350,2350,2350,3805
20240416,150200,1997795950,2350,2350,2350,2350,1198
20240416,150100,1994980650,2350,2350,2350,2350,2
20240416,150000,1994975950,2350,2350,2350,2350,0
20240416,145900,1994975950,2350,2350,2350,2345,223
20240416,145800,1994452810,2350,2350,2350,2350,0
20240416,145700,1994452810,2350,2360,2360,2350,35054
20240416,145600,1911899535,2360,2355,2360,2355,371
20240416,145500,1911024975,2360,2360,2360,2360,10
20240416,145400,1911001375,2355,2355,2355,2355,2019
20240416,145300,1906246630,2355,2360,2360,2355,4234
20240416,145200,1896255545,2360,2360,2360,2360,7
20240416,145100,1896239025,2355,2355,2360,2355,917
20240416,145000,1894079485,2355,2355,2355,2355,7
20240416,144900,1894063000,2350,2355,2355,2350,121
20240416,144800,1893778145,2355,2355,2355,2350,1957
20240416,144700,1889179160,2350,2350,2350,2350,72
20240416,144600,1889009960,2350,2350,2355,2350,1000
20240416,144500,1886659045,2355,2355,2355,2355,10
20240416,144400,1886635495,2355,2355,2355,2355,112
20240416,144300,1886371735,2350,2355,2355,2350,220
20240416,144200,1885853690,2355,2355,2360,2355,13
20240416,144100,1885823065,2360,2360,2360,2355,9
20240416,144000,1885801835,2360,2345,2360,2345,304
20240416,143900,1885088900,2360,2355,2360,2350,760
20240416,143800,1883300315,2365,2365,2365,2365,0
20240416,143700,1883300315,2365,2360,2365,2360,369
20240416,143600,1882429335,2360,2350,2360,2350,2257
20240416,143500,1877115100,2345,2350,2350,2345,139
20240416,143400,1876789135,2345,2345,2345,2340,1308
20240416,143300,1873723970,2340,2350,2350,2340,2762
20240416,143200,1867256530,2345,2345,2345,2345,0
20240416,143100,1867256530,2345,2350,2350,2345,288
20240416,143000,1866581165,2345,2350,2350,2345,1574
20240416,142900,1862890130,2360,2350,2360,2345,11928
20240416,142800,1834876995,2350,2350,2350,2350,749
20240416,142700,1833116845,2355,2350,2355,2350,41
20240416,142600,1833020490,2355,2350,2355,2350,32
20240416,142500,1832945230,2355,2355,2355,2350,2887
20240416,142400,1826148415,2355,2355,2355,2355,300
20240416,142300,1825441915,2355,2355,2355,2355,100
20240416,142200,1825206415,2355,2360,2360,2355,2000
20240416,142100,1820493865,2360,2360,2360,2360,0
20240416,142000,1820493865,2360,2365,2365,2360,8959
20240416,141900,1799347685,2370,2370,2375,2365,6323
20240416,141800,1784391165,2370,2370,2370,2370,202
20240416,141700,1783912425,2370,2370,2370,2370,0
20240416,141600,1783912425,2370,2365,2370,2365,60
20240416,141500,1783770375,2365,2365,2365,2365,0
20240416,141400,1783770375,2365,2365,2365,2365,596
20240416,141300,1782360835,2365,2365,2365,2365,0
20240416,141200,1782360835,2365,2365,2365,2365,0
20240416,141100,1782360835,2365,2365,2365,2365,2188
20240416,141000,1777186215,2365,2365,2365,2365,9442
20240416,140900,1754855885,2365,2375,2375,2365,300
20240416,140800,1754144385,2375,2375,2375,2375,300
20240416,140700,1753431885,2375,2375,2375,2375,202
20240416,140600,1752952135,2370,2370,2370,2370,1208
20240416,140500,1750089175,2370,2370,2375,2370,929
20240416,140400,1747887440,2365,2370,2370,2365,5695
20240416,140300,1734411495,2375,2375,2375,2375,5
20240416,140200,1734399620,2375,2375,2375,2375,0
20240416,140100,1734399620,2375,2375,2375,2375,0
20240416,140000,1734399620,2375,2365,2375,2365,11
20240416,135900,1734373595,2375,2375,2375,2375,0
20240416,135800,1734373595,2375,2370,2375,2370,933
20240416,135700,1732162380,2375,2375,2375,2375,1997
20240416,135600,1727419505,2380,2375,2380,2375,187
20240416,135500,1726975370,2380,2380,2380,2380,2220
20240416,135400,1721691770,2380,2380,2380,2380,0
20240416,135300,1721691770,2380,2380,2380,2380,4546
20240416,135200,1710872290,2380,2380,2385,2380,2511
20240416,135100,1704896105,2385,2380,2385,2380,89
20240416,135000,1704683930,2380,2380,2380,2380,0
20240416,134900,1704683930,2380,2380,2380,2380,734
20240416,134800,1702937010,2380,2380,2380,2375,425
20240416,134700,1701926510,2380,2380,2380,2380,1000
20240416,134600,1699546510,2385,2385,2385,2385,3
20240416,134500,1699539355,2380,2380,2380,2380,143
20240416,134400,1699199015,2380,2380,2380,2380,28
20240416,134300,1699132375,2380,2380,2385,2380,1452
20240416,134200,1695676605,2385,2385,2385,2385,0
20240416,134100,1695676605,2385,2385,2385,2385,100
20240416,134000,1695438105,2385,2380,2385,2380,1027
20240416,133900,1692993830,2385,2385,2385,2385,55
20240416,133800,1692862655,2385,2385,2385,2385,1
20240416,133700,1692860270,2385,2385,2385,2380,343
20240416,133600,1692042420,2385,2380,2385,2375,96
20240416,133500,1691813930,2380,2380,2380,2380,957
20240416,133400,1689536270,2380,2380,2380,2380,694
20240416,133300,1687884550,2380,2380,2380,2380,6
20240416,133200,1687870270,2380,2380,2380,2380,7
20240416,133100,1687853610,2380,2375,2380,2375,809
20240416,133000,1685932230,2375,2375,2375,2375,89
20240416,132900,1685720855,2375,2375,2375,2375,404
20240416,132800,1684761355,2375,2375,2375,2375,85
20240416,132700,1684559480,2375,2375,2375,2375,1392
20240416,132600,1681253480,2380,2380,2380,2380,0
20240416,132500,1681253480,2380,2380,2380,2380,4000
20240416,132400,1671733480,2380,2380,2380,2380,0
20240416,132300,1671733480,2380,2375,2380,2375,1714
20240416,132200,1667659205,2375,2375,2375,2375,0
20240416,132100,1667659205,2375,2375,2375,2375,0
20240416,132000,1667659205,2375,2375,2375,2375,1
20240416,131900,1667656830,2380,2380,2380,2380,0
20240416,131800,1667656830,2380,2380,2380,2380,1667
20240416,131700,1663689370,2385,2385,2385,2385,0
20240416,131600,1663689370,2385,2385,2385,2385,0
20240416,131500,1663689370,2385,2385,2385,2385,206
20240416,131400,1663198060,2385,2385,2385,2385,209
20240416,131300,1662699595,2385,2385,2385,2385,0
20240416,131200,1662699595,2385,2380,2385,2380,5
20240416,131100,1662687690,2380,2380,2380,2380,1
20240416,131000,1662685310,2375,2375,2375,2375,200
20240416,130900,1662210310,2375,2375,2375,2375,911
20240416,130800,1660046685,2380,2380,2380,2380,1046
20240416,130700,1657557205,2385,2385,2385,2385,0
20240416,130600,1657557205,2385,2385,2385,2385,10
20240416,130500,1657533355,2385,2380,2385,2380,1753
20240416,130400,1653352490,2390,2390,2390,2390,1
20240416,130300,1653350100,2390,2380,2390,2380,3212
20240416,130200,1645700520,2380,2380,2380,2380,1
20240416,130100,1645698140,2375,2375,2375,2375,0
20240416,130000,1645698140,2375,2375,2375,2375,0
20240416,125900,1645698140,2375,2375,2375,2375,501
20240416,125800,1644508265,2375,2375,2375,2375,1070
20240416,125700,1641967015,2380,2380,2380,2380,3
20240416,125600,1641959875,2375,2375,2375,2375,300
20240416,125500,1641247375,2380,2390,2390,2380,3846
20240416,125400,1632093885,2380,2385,2385,2380,1679
20240416,125300,1628090110,2385,2385,2385,2380,1467
20240416,125200,1624596145,2385,2385,2385,2385,331
20240416,125100,1623806710,2385,2385,2385,2385,1500
20240416,125000,1620229210,2385,2385,2385,2385,1001
20240416,124900,1617841825,2375,2385,2385,2375,718
20240416,124800,1616129405,2385,2385,2385,2385,1016
20240416,124700,1613706245,2385,2385,2385,2385,2525
20240416,124600,1607684120,2385,2380,2385,2380,1194
20240416,124500,1604842395,2380,2380,2380,2380,0
20240416,124400,1604842395,2380,2380,2380,2380,0
20240416,124300,1604842395,2380,2375,2380,2375,593
20240416,124200,1603434015,2375,2375,2375,2375,100
20240416,124100,1603196515,2375,2375,2375,2375,10
20240416,124000,1603172765,2380,2380,2380,2380,0
20240416,123900,1603172765,2380,2370,2380,2370,588
20240416,123800,1601779175,2380,2380,2380,2380,2
20240416,123700,1601774415,2380,2380,2380,2380,200
20240416,123600,1601298415,2380,2380,2380,2380,0
20240416,123500,1601298415,2380,2380,2380,2380,0
20240416,123400,1601298415,2380,2375,2380,2375,21
20240416,123300,1601248535,2375,2375,2375,2375,0
20240416,123200,1601248535,2375,2375,2375,2375,171
20240416,123100,1600842410,2380,2380,2380,2380,3096
20240416,123000,1593473930,2380,2375,2380,2375,39
20240416,122900,1593381300,2375,2375,2375,2375,699
20240416,122800,1591721175,2375,2375,2375,2375,1
20240416,122700,1591718800,2370,2370,2370,2365,5959
20240416,122600,1577616850,2375,2375,2375,2375,64
20240416,122500,1577464850,2375,2375,2375,2375,1696
20240416,122400,1573436850,2375,2375,2375,2375,0
20240416,122300,1573436850,2375,2370,2375,2370,1002
20240416,122200,1571061100,2370,2375,2375,2370,501
20240416,122100,1569873725,2370,2370,2370,2370,0
20240416,122000,1569873725,2370,2370,2370,2370,0
20240416,121900,1569873725,2370,2370,2370,2370,200
20240416,121800,1569399725,2380,2370,2380,2370,453
20240416,121700,1568326095,2370,2370,2370,2370,761
20240416,121600,1566522525,2370,2370,2370,2370,0
20240416,121500,1566522525,2370,2370,2375,2370,2609
20240416,121400,1560337935,2375,2375,2375,2375,0
20240416,121300,1560337935,2375,2375,2375,2375,0
20240416,121200,1560337935,2375,2375,2375,2375,0
20240416,121100,1560337935,2375,2370,2375,2370,2616
20240416,121000,1554138010,2370,2370,2370,2370,372
20240416,120900,1553256370,2365,2365,2365,2365,600
20240416,120800,1551837370,2365,2365,2365,2365,298
20240416,120700,1551132600,2365,2365,2365,2365,202
20240416,120600,1550654870,2365,2365,2365,2365,124
20240416,120500,1550361610,2365,2360,2365,2360,740
20240416,120400,1548614010,2370,2370,2370,2370,0
20240416,120300,1548614010,2370,2370,2370,2370,0
20240416,120200,1548614010,2370,2370,2370,2370,1
20240416,120100,1548611640,2360,2360,2360,2360,275
20240416,120000,1547962640,2360,2365,2365,2360,297
20240416,115900,1547261555,2360,2360,2360,2360,2111
20240416,115800,1542279595,2360,2365,2365,2360,3903
20240416,115700,1533059595,2365,2365,2365,2365,14993
20240416,115600,1497601150,2365,2360,2365,2360,235
20240416,115500,1497045550,2365,2380,2380,2365,501
20240416,115400,1495857730,2365,2370,2370,2365,5202
20240416,115300,1483543475,2385,2385,2385,2385,16
20240416,115200,1483505315,2385,2385,2385,2385,5
20240416,115100,1483493390,2385,2375,2385,2370,3473
20240416,115000,1475261735,2375,2380,2380,2375,3869
20240416,114900,1466072335,2380,2380,2380,2380,0
20240416,114800,1466072335,2380,2380,2380,2380,0
20240416,114700,1466072335,2380,2380,2380,2380,0
20240416,114600,1466072335,2380,2380,2380,2380,1094
20240416,114500,1463468615,2380,2380,2380,2380,181
20240416,114400,1463037835,2380,2380,2380,2380,363
20240416,114300,1462173895,2380,2390,2390,2380,903
20240416,114200,1460020465,2395,2395,2395,2395,0
20240416,114100,1460020465,2395,2390,2395,2385,548
20240416,114000,1458713240,2390,2390,2390,2390,155
20240416,113900,1458342790,2395,2395,2400,2390,4815
20240416,113800,1446795940,2395,2395,2400,2395,3022
20240416,113700,1439558245,2395,2395,2400,2390,2038
20240416,113600,1434679490,2400,2385,2400,2385,5594
20240416,113500,1421312630,2385,2385,2385,2385,0
20240416,113400,1421312630,2385,2385,2385,2385,250
20240416,113300,1420716380,2385,2385,2385,2385,296
20240416,113200,1420010420,2380,2380,2380,2380,1347
20240416,113100,1416804560,2385,2385,2385,2385,1
20240416,113000,1416802175,2385,2385,2385,2385,243
20240416,112900,1416222620,2385,2385,2385,2385,1348
20240416,112800,1413007640,2380,2380,2380,2380,993
20240416,112700,1410644300,2380,2385,2385,2380,10
20240416,112600,1410620495,2380,2380,2380,2380,60
20240416,112500,1410477695,2380,2375,2380,2375,1806
20240416,112400,1406181915,2380,2380,2380,2380,1634
20240416,112300,1402292995,2380,2380,2380,2380,900
20240416,112200,1400150995,2385,2385,2385,2385,1
20240416,112100,1400148610,2380,2385,2385,2380,1549
20240416,112000,1396461745,2385,2390,2390,2380,4311
20240416,111900,1386187345,2385,2385,2385,2385,487
20240416,111800,1385025850,2385,2385,2385,2385,86
20240416,111700,1384820740,2385,2385,2385,2385,1825
20240416,111600,1380468115,2385,2385,2385,2385,66
20240416,111500,1380310705,2385,2390,2390,2385,2741
20240416,111400,1373773050,2385,2385,2385,2385,165
20240416,111300,1373379525,2390,2390,2390,2390,2029
20240416,111200,1368530215,2395,2385,2395,2385,1113
20240416,111100,1365870190,2390,2390,2390,2380,16863
20240416,111000,1325715295,2390,2385,2390,2385,8142
20240416,110900,1306264405,2390,2395,2395,2390,104
20240416,110800,1306015840,2390,2385,2390,2385,5129
20240416,110700,1293782555,2385,2385,2385,2385,0
20240416,110600,1293782555,2385,2380,2385,2380,1547
20240416,110500,1290097960,2380,2385,2385,2375,3348
20240416,110400,1282130585,2385,2385,2385,2385,0
20240416,110300,1282130585,2385,2395,2395,2385,2734
20240416,110200,1275609435,2390,2390,2390,2390,317
20240416,110100,1274851805,2390,2390,2390,2385,3637
20240416,110000,1266162885,2390,2390,2395,2390,4677
20240416,105900,1254984845,2400,2390,2405,2390,9461
20240416,105800,1232291070,2395,2380,2395,2380,7859
20240416,105700,1213579790,2385,2385,2385,2385,100
20240416,105600,1213341290,2385,2380,2385,2380,291
20240416,105500,1212648705,2385,2385,2390,2385,605
20240416,105400,1211205475,2385,2395,2395,2385,228
20240416,105300,1210660410,2395,2390,2395,2390,3332
20240416,105200,1202696925,2385,2380,2385,2380,5772
20240416,105100,1188931765,2385,2375,2385,2375,1657
20240416,105000,1184988350,2380,2380,2380,2375,2058
20240416,104900,1180100075,2375,2380,2380,2375,528
20240416,104800,1178846030,2380,2395,2395,2380,6505
20240416,104700,1163345240,2395,2390,2395,2385,12450
20240416,104600,1133581045,2390,2385,2395,2385,4191
20240416,104500,1123561900,2385,2385,2400,2380,21785
20240416,104400,1071391055,2385,2380,2385,2375,10560
20240416,104300,1046245270,2380,2375,2380,2375,3367
20240416,104200,1038241070,2375,2375,2375,2365,4763
20240416,104100,1026955875,2375,2365,2375,2360,16941
20240416,104000,986871175,2365,2385,2385,2365,26205
20240416,103900,924733400,2385,2390,2390,2385,10770
20240416,103800,899045900,2395,2410,2410,2390,17457
20240416,103700,857182465,2415,2415,2425,2410,23193
20240416,103600,801113115,2415,2415,2420,2410,30291
20240416,103500,728030870,2420,2400,2425,2395,40303
20240416,103400,630976930,2395,2400,2410,2395,21971
20240416,103300,578195705,2400,2395,2405,2395,18467
20240416,103200,533886995,2400,2390,2400,2385,20035
20240416,103100,485941910,2385,2375,2385,2375,3660
20240416,103000,477229160,2375,2375,2380,2375,1375
20240416,102900,473963530,2385,2385,2385,2385,1000
20240416,102800,471578530,2385,2365,2385,2365,1257
20240416,102700,468598645,2365,2370,2385,2365,6370
20240416,102600,453502200,2370,2370,2370,2370,479
20240416,102500,452366970,2370,2390,2390,2370,7069
20240416,102400,435543310,2390,2375,2390,2375,10955
20240416,102300,409476060,2375,2370,2375,2370,2870
20240416,102200,402672405,2365,2355,2365,2350,7109
20240416,102100,385915965,2350,2355,2355,2350,11
20240416,102000,385890065,2360,2355,2360,2355,1485
20240416,101900,382386625,2360,2350,2360,2350,4166
20240416,101800,372576525,2340,2340,2340,2340,0
20240416,101700,372576525,2340,2345,2345,2340,1058
20240416,101600,370099030,2350,2350,2350,2350,200
20240416,101500,369629030,2350,2350,2350,2350,425
20240416,101400,368630280,2340,2340,2340,2340,532
20240416,101300,367385400,2340,2340,2340,2340,500
20240416,101200,366215400,2340,2340,2340,2340,1258
20240416,101100,363271680,2340,2345,2345,2340,4739
20240416,101000,352165635,2350,2350,2350,2350,3
20240416,100900,352158585,2345,2345,2345,2345,117
20240416,100800,351884220,2345,2345,2345,2345,427
20240416,100700,350882905,2345,2350,2350,2345,248
20240416,100600,350300190,2350,2350,2350,2350,336
20240416,100500,349510590,2355,2350,2355,2350,8756
20240416,100400,328905435,2355,2355,2355,2355,4187
20240416,100300,319045050,2355,2355,2355,2355,0
20240416,100200,319045050,2355,2355,2355,2355,88
20240416,100100,318837810,2355,2355,2355,2355,500
20240416,100000,317660310,2355,2355,2355,2355,5
20240416,095900,317648535,2355,2355,2355,2355,510
20240416,095800,316447485,2355,2355,2355,2355,7
20240416,095700,316431000,2355,2355,2355,2350,3715
20240416,095600,307697740,2355,2355,2355,2355,828
20240416,095500,305747800,2355,2355,2355,2355,1714
20240416,095400,301711330,2360,2360,2360,2360,2013
20240416,095300,296960650,2360,2365,2365,2360,8
20240416,095200,296941765,2360,2360,2360,2360,10
20240416,095100,296918165,2355,2355,2360,2355,1457
20240416,095000,293486680,2365,2365,2365,2365,0
20240416,094900,293486680,2365,2365,2365,2365,21
20240416,094800,293437015,2365,2365,2365,2365,417
20240416,094700,292450810,2365,2365,2365,2365,260
20240416,094600,291835910,2365,2365,2365,2360,484
20240416,094500,290691865,2365,2365,2365,2365,800
20240416,094400,288799865,2365,2370,2370,2365,2995
20240416,094300,281706190,2370,2365,2370,2365,1650
20240416,094200,277803375,2355,2355,2355,2355,305
20240416,094100,277085100,2365,2365,2365,2365,810
20240416,094000,275169450,2365,2365,2365,2360,45
20240416,093900,275063150,2370,2370,2370,2365,48
20240416,093800,274949600,2365,2365,2365,2365,1969
20240416,093700,270292915,2365,2365,2365,2365,115
20240416,093600,270020940,2355,2360,2360,2355,3002
20240416,093500,262950585,2360,2360,2360,2360,10
20240416,093400,262926985,2360,2365,2365,2360,2549
20240416,093300,256908600,2365,2365,2365,2365,20
20240416,093200,256861300,2365,2365,2365,2365,620
20240416,093100,255395000,2365,2370,2375,2365,559
20240416,093000,254072215,2370,2360,2370,2355,302
20240416,092900,253360915,2360,2355,2360,2355,2306
20240416,092800,247930200,2360,2365,2365,2360,5056
20240416,092700,235993315,2370,2370,2370,2370,21
20240416,092600,235943545,2375,2375,2375,2370,683
20240416,092500,234323315,2375,2370,2380,2365,6524
20240416,092400,218842575,2370,2375,2380,2370,6566
20240416,092300,203245345,2375,2365,2375,2365,10971
20240416,092200,177242055,2365,2365,2365,2365,340
20240416,092100,176437955,2360,2365,2365,2360,16
20240416,092000,176400190,2355,2360,2360,2355,606
20240416,091900,174973040,2360,2360,2360,2355,1477
20240416,091800,171489720,2365,2365,2365,2355,1001
20240416,091700,169124555,2360,2355,2360,2355,6166
20240416,091600,154588675,2355,2350,2355,2345,6181
20240416,091500,140074945,2345,2345,2345,2345,1326
20240416,091400,136965475,2350,2350,2350,2350,0
20240416,091300,136965475,2350,2350,2350,2350,1001
20240416,091200,134613125,2350,2350,2355,2340,3452
20240416,091100,126514815,2345,2350,2350,2345,726
20240416,091000,124812245,2350,2345,2350,2345,277
20240416,090900,124162670,2345,2345,2350,2345,2605
20240416,090800,118053340,2340,2345,2345,2340,2100
20240416,090700,113134340,2345,2345,2345,2340,1974
20240416,090600,108507810,2350,2350,2350,2350,480
20240416,090500,107379810,2350,2350,2350,2350,6782
20240416,090400,91442110,2350,2355,2355,2350,4917
20240416,090300,79884055,2350,2360,2360,2350,5355
20240416,090200,67292805,2360,2355,2360,2355,8737
20240416,090100,46677035,2350,2350,2355,2345,8377
20240416,090000,26960300,2350,2345,2355,2340,8782