stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,190300,14849235910,2485,2485,2485,2485,39606
20240415,190200,14849235910,2485,2485,2485,2485,0
20240415,190100,14849235910,2485,2485,2485,2485,0
20240415,190000,14849235910,2485,2485,2485,2485,0
20240415,185900,14849235910,2485,2485,2485,2485,0
20240415,185800,14849235910,2485,2485,2485,2485,0
20240415,185700,14849235910,2485,2485,2485,2485,0
20240415,185600,14849235910,2485,2485,2485,2485,0
20240415,185500,14849235910,2485,2485,2485,2485,0
20240415,185400,14849235910,2485,2485,2485,2485,0
20240415,185300,14849235910,2485,2485,2485,2485,0
20240415,185200,14849235910,2485,2485,2485,2485,0
20240415,185100,14849235910,2485,2485,2485,2485,0
20240415,185000,14849235910,2485,2485,2485,2485,0
20240415,184900,14849235910,2485,2485,2485,2485,0
20240415,184800,14849235910,2485,2485,2485,2485,0
20240415,184700,14849235910,2485,2485,2485,2485,0
20240415,184600,14849235910,2485,2485,2485,2485,0
20240415,184500,14849235910,2485,2485,2485,2485,0
20240415,184400,14849235910,2485,2485,2485,2485,0
20240415,184300,14849235910,2485,2485,2485,2485,0
20240415,184200,14849235910,2485,2485,2485,2485,0
20240415,184100,14849235910,2485,2485,2485,2485,0
20240415,184000,14849235910,2485,2485,2485,2485,0
20240415,183900,14849235910,2485,2485,2485,2485,0
20240415,183800,14849235910,2485,2485,2485,2485,0
20240415,183700,14849235910,2485,2485,2485,2485,0
20240415,183600,14849235910,2485,2485,2485,2485,0
20240415,183500,14849235910,2485,2485,2485,2485,0
20240415,183400,14849235910,2485,2485,2485,2485,0
20240415,183300,14849235910,2485,2485,2485,2485,39606
20240415,183200,14849235910,2485,2485,2485,2485,0
20240415,183100,14849235910,2485,2485,2485,2485,0
20240415,183000,14849235910,2485,2485,2485,2485,0
20240415,182900,14849235910,2485,2485,2485,2485,0
20240415,182800,14849235910,2485,2485,2485,2485,0
20240415,182700,14849235910,2485,2485,2485,2485,0
20240415,182600,14849235910,2485,2485,2485,2485,0
20240415,182500,14849235910,2485,2485,2485,2485,0
20240415,182400,14849235910,2485,2485,2485,2485,0
20240415,182300,14849235910,2485,2485,2485,2485,0
20240415,182200,14849235910,2485,2485,2485,2485,0
20240415,182100,14849235910,2485,2485,2485,2485,0
20240415,182000,14849235910,2485,2485,2485,2485,0
20240415,181900,14849235910,2485,2485,2485,2485,0
20240415,181800,14849235910,2485,2485,2485,2485,0
20240415,181700,14849235910,2485,2485,2485,2485,0
20240415,181600,14849235910,2485,2485,2485,2485,0
20240415,181500,14849235910,2485,2485,2485,2485,0
20240415,181400,14849235910,2485,2485,2485,2485,0
20240415,181300,14849235910,2485,2485,2485,2485,0
20240415,181200,14849235910,2485,2485,2485,2485,0
20240415,181100,14849235910,2485,2485,2485,2485,0
20240415,181000,14849235910,2485,2485,2485,2485,0
20240415,180900,14849235910,2485,2485,2485,2485,0
20240415,180800,14849235910,2485,2485,2485,2485,0
20240415,180700,14849235910,2485,2485,2485,2485,0
20240415,180600,14849235910,2485,2485,2485,2485,0
20240415,180500,14849235910,2485,2485,2485,2485,0
20240415,180400,14849235910,2485,2485,2485,2485,0
20240415,180300,14849235910,2485,2485,2485,2485,39606
20240415,180200,14849235910,2485,2485,2485,2485,0
20240415,180100,14849235910,2485,2485,2485,2485,0
20240415,180000,14849235910,2485,2485,2485,2485,0
20240415,175900,14849235910,2485,2485,2485,2485,0
20240415,175800,14849235910,2485,2485,2485,2485,0
20240415,175700,14849235910,2485,2485,2485,2485,0
20240415,175600,14849235910,2485,2485,2485,2485,0
20240415,175500,14849235910,2485,2485,2485,2485,0
20240415,175400,14849235910,2485,2485,2485,2485,0
20240415,175300,14849235910,2485,2485,2485,2485,0
20240415,175200,14849235910,2485,2485,2485,2485,0
20240415,175100,14849235910,2485,2485,2485,2485,0
20240415,175000,14849235910,2485,2485,2485,2485,0
20240415,174900,14849235910,2485,2485,2485,2485,0
20240415,174800,14849235910,2485,2485,2485,2485,0
20240415,174700,14849235910,2485,2485,2485,2485,0
20240415,174600,14849235910,2485,2485,2485,2485,0
20240415,174500,14849235910,2485,2485,2485,2485,0
20240415,174400,14849235910,2485,2485,2485,2485,0
20240415,174300,14849235910,2485,2485,2485,2485,0
20240415,174200,14849235910,2485,2485,2485,2485,0
20240415,174100,14849235910,2485,2485,2485,2485,0
20240415,174000,14849235910,2485,2485,2485,2485,0
20240415,173900,14849235910,2485,2485,2485,2485,0
20240415,173800,14849235910,2485,2485,2485,2485,0
20240415,173700,14849235910,2485,2485,2485,2485,0
20240415,173600,14849235910,2485,2485,2485,2485,0
20240415,173500,14849235910,2485,2485,2485,2485,0
20240415,173400,14849235910,2485,2485,2485,2485,0
20240415,173300,14849235910,2485,2485,2485,2485,39606
20240415,173200,14849235910,2485,2485,2485,2485,0
20240415,173100,14849235910,2485,2485,2485,2485,0
20240415,173000,14849235910,2485,2485,2485,2485,0
20240415,172900,14849235910,2485,2485,2485,2485,0
20240415,172800,14849235910,2485,2485,2485,2485,0
20240415,172700,14849235910,2485,2485,2485,2485,0
20240415,172600,14849235910,2485,2485,2485,2485,0
20240415,172500,14849235910,2485,2485,2485,2485,0
20240415,172400,14849235910,2485,2485,2485,2485,0
20240415,172300,14849235910,2485,2485,2485,2485,0
20240415,172200,14849235910,2485,2485,2485,2485,0
20240415,172100,14849235910,2485,2485,2485,2485,0
20240415,172000,14849235910,2485,2485,2485,2485,0
20240415,171900,14849235910,2485,2485,2485,2485,0
20240415,171800,14849235910,2485,2485,2485,2485,0
20240415,171700,14849235910,2485,2485,2485,2485,0
20240415,171600,14849235910,2485,2485,2485,2485,0
20240415,171500,14849235910,2485,2485,2485,2485,0
20240415,171400,14849235910,2485,2485,2485,2485,0
20240415,171300,14849235910,2485,2485,2485,2485,0
20240415,171200,14849235910,2485,2485,2485,2485,0
20240415,171100,14849235910,2485,2485,2485,2485,0
20240415,171000,14849235910,2485,2485,2485,2485,0
20240415,170900,14849235910,2485,2485,2485,2485,0
20240415,170800,14849235910,2485,2485,2485,2485,0
20240415,170700,14849235910,2485,2485,2485,2485,0
20240415,170600,14849235910,2485,2485,2485,2485,0
20240415,170500,14849235910,2485,2485,2485,2485,0
20240415,170400,14849235910,2485,2485,2485,2485,0
20240415,170300,14849235910,2485,2485,2485,2485,39606
20240415,170200,14849235910,2485,2485,2485,2485,0
20240415,170100,14849235910,2485,2485,2485,2485,0
20240415,170000,14849235910,2485,2485,2485,2485,0
20240415,165900,14849235910,2485,2485,2485,2485,0
20240415,165800,14849235910,2485,2485,2485,2485,0
20240415,165700,14849235910,2485,2485,2485,2485,0
20240415,165600,14849235910,2485,2485,2485,2485,0
20240415,165500,14849235910,2485,2485,2485,2485,0
20240415,165400,14849235910,2485,2485,2485,2485,0
20240415,165300,14849235910,2485,2485,2485,2485,0
20240415,165200,14849235910,2485,2485,2485,2485,0
20240415,165100,14849235910,2485,2485,2485,2485,0
20240415,165000,14849235910,2485,2485,2485,2485,0
20240415,164900,14849235910,2485,2485,2485,2485,0
20240415,164800,14849235910,2485,2485,2485,2485,0
20240415,164700,14849235910,2485,2485,2485,2485,0
20240415,164600,14849235910,2485,2485,2485,2485,0
20240415,164500,14849235910,2485,2485,2485,2485,0
20240415,164400,14849235910,2485,2485,2485,2485,0
20240415,164300,14849235910,2485,2485,2485,2485,0
20240415,164200,14849235910,2485,2485,2485,2485,0
20240415,164100,14849235910,2485,2485,2485,2485,0
20240415,164000,14849235910,2485,2485,2485,2485,0
20240415,163900,14849235910,2485,2485,2485,2485,0
20240415,163800,14849235910,2485,2485,2485,2485,0
20240415,163700,14849235910,2485,2485,2485,2485,0
20240415,163600,14849235910,2485,2485,2485,2485,0
20240415,163500,14849235910,2485,2485,2485,2485,0
20240415,163400,14849235910,2485,2485,2485,2485,0
20240415,163300,14849235910,2485,2485,2485,2485,39606
20240415,163200,14849235910,2485,2485,2485,2485,0
20240415,163100,14849235910,2485,2485,2485,2485,0
20240415,163000,14849235910,2485,2485,2485,2485,0
20240415,162900,14849235910,2485,2485,2485,2485,0
20240415,162800,14849235910,2485,2485,2485,2485,0
20240415,162700,14849235910,2485,2485,2485,2485,0
20240415,162600,14849235910,2485,2485,2485,2485,0
20240415,162500,14849235910,2485,2485,2485,2485,0
20240415,162400,14849235910,2485,2485,2485,2485,0
20240415,162300,14849235910,2485,2485,2485,2485,0
20240415,162200,14849235910,2485,2485,2485,2485,0
20240415,162100,14849235910,2485,2485,2485,2485,0
20240415,162000,14849235910,2485,2485,2485,2485,0
20240415,161900,14849235910,2485,2485,2485,2485,0
20240415,161800,14849235910,2485,2485,2485,2485,0
20240415,161700,14849235910,2485,2485,2485,2485,0
20240415,161600,14849235910,2485,2485,2485,2485,0
20240415,161500,14849235910,2485,2485,2485,2485,0
20240415,161400,14849235910,2485,2485,2485,2485,0
20240415,161300,14849235910,2485,2485,2485,2485,0
20240415,161200,14849235910,2485,2485,2485,2485,0
20240415,161100,14849235910,2485,2485,2485,2485,0
20240415,161000,14849235910,2485,2485,2485,2485,0
20240415,160900,14849235910,2485,2485,2485,2485,0
20240415,160800,14849235910,2485,2485,2485,2485,0
20240415,160700,14849235910,2485,2485,2485,2485,0
20240415,160600,14849235910,2485,2485,2485,2485,0
20240415,160500,14849235910,2485,2485,2485,2485,0
20240415,160400,14849235910,2485,2485,2485,2485,0
20240415,160300,14849235910,2485,2485,2485,2485,39606
20240415,160200,14849235910,2485,2485,2485,2485,0
20240415,160100,14849235910,2485,2485,2485,2485,0
20240415,160000,14849235910,2485,2485,2485,2485,0
20240415,155900,14849235910,2485,2485,2485,2485,0
20240415,155800,14849235910,2485,2485,2485,2485,0
20240415,155700,14849235910,2485,2485,2485,2485,0
20240415,155600,14849235910,2485,2485,2485,2485,0
20240415,155500,14849235910,2485,2485,2485,2485,0
20240415,155400,14849235910,2485,2485,2485,2485,0
20240415,155300,14849235910,2485,2485,2485,2485,0
20240415,155200,14849235910,2485,2485,2485,2485,0
20240415,155100,14849235910,2485,2485,2485,2485,0
20240415,155000,14849235910,2485,2485,2485,2485,0
20240415,154900,14849235910,2485,2485,2485,2485,0
20240415,154800,14849235910,2485,2485,2485,2485,0
20240415,154700,14849235910,2485,2485,2485,2485,0
20240415,154600,14849235910,2485,2485,2485,2485,0
20240415,154500,14849235910,2485,2485,2485,2485,0
20240415,154400,14849235910,2485,2485,2485,2485,0
20240415,154300,14849235910,2485,2485,2485,2485,0
20240415,154200,14849235910,2485,2485,2485,2485,0
20240415,154100,14849235910,2485,2485,2485,2485,0
20240415,154000,14849235910,2485,2485,2485,2485,0
20240415,153900,14849235910,2485,2485,2485,2485,0
20240415,153800,14849235910,2485,2485,2485,2485,0
20240415,153700,14849235910,2485,2485,2485,2485,0
20240415,153600,14849235910,2485,2485,2485,2485,0
20240415,153500,14849235910,2485,2485,2485,2485,0
20240415,153400,14849235910,2485,2485,2485,2485,0
20240415,153300,14849235910,2485,2485,2485,2485,39606
20240415,153200,14849235910,2485,2485,2485,2485,0
20240415,153100,14849235910,2485,2485,2485,2485,0
20240415,153000,14849235910,2485,2485,2485,2485,39606
20240415,152900,14750815000,2490,2490,2490,2490,0
20240415,152800,14750815000,2490,2490,2490,2490,0
20240415,152700,14750815000,2490,2490,2490,2490,0
20240415,152600,14750815000,2490,2490,2490,2490,0
20240415,152500,14750815000,2490,2490,2490,2490,0
20240415,152400,14750815000,2490,2490,2490,2490,0
20240415,152300,14750815000,2490,2490,2490,2490,0
20240415,152200,14750815000,2490,2490,2490,2490,0
20240415,152100,14750815000,2490,2490,2490,2490,0
20240415,152000,14750815000,2490,2490,2490,2490,0
20240415,151900,14750815000,2490,2500,2500,2475,15180
20240415,151800,14713078585,2500,2495,2500,2485,3937
20240415,151700,14703275200,2490,2505,2505,2490,30797
20240415,151600,14626312995,2510,2505,2510,2505,1952
20240415,151500,14621423200,2515,2515,2515,2505,5038
20240415,151400,14608783885,2515,2515,2520,2515,4403
20240415,151300,14597699155,2515,2515,2520,2515,2276
20240415,151200,14591969675,2515,2520,2525,2515,10853
20240415,151100,14564626015,2520,2510,2525,2510,8320
20240415,151000,14543705295,2510,2510,2510,2495,1624
20240415,150900,14539636635,2510,2500,2510,2495,5868
20240415,150800,14524962865,2500,2510,2510,2500,5278
20240415,150700,14511765910,2510,2505,2510,2495,6599
20240415,150600,14495259235,2500,2495,2500,2495,6997
20240415,150500,14477788215,2495,2490,2495,2490,4823
20240415,150400,14465767825,2485,2490,2490,2480,8103
20240415,150300,14445640350,2490,2500,2500,2490,14679
20240415,150200,14409026295,2495,2510,2510,2495,13931
20240415,150100,14374178570,2505,2510,2510,2505,277
20240415,150000,14373483900,2505,2505,2510,2500,6903
20240415,145900,14356167575,2505,2510,2515,2505,1244
20240415,145800,14353042735,2505,2505,2510,2505,3943
20240415,145700,14343164510,2505,2500,2505,2500,1885
20240415,145600,14338448455,2500,2500,2500,2500,887
20240415,145500,14336230955,2500,2505,2505,2500,4899
20240415,145400,14323983170,2505,2505,2515,2505,503
20240415,145300,14322722955,2505,2510,2515,2505,1071
20240415,145200,14320039945,2525,2500,2525,2495,6181
20240415,145100,14304503730,2500,2485,2505,2485,10245
20240415,145000,14278972025,2485,2475,2500,2475,4838
20240415,144900,14266960150,2480,2480,2490,2480,731
20240415,144800,14265147050,2480,2475,2485,2470,4877
20240415,144700,14253074150,2475,2485,2485,2475,10080
20240415,144600,14228059170,2485,2490,2490,2485,750
20240415,144500,14226194470,2490,2495,2500,2490,1928
20240415,144400,14221390805,2495,2490,2495,2490,73
20240415,144300,14221209005,2490,2490,2500,2485,1201
20240415,144200,14218220760,2490,2490,2490,2485,1142
20240415,144100,14215377480,2490,2490,2495,2485,3154
20240415,144000,14207525590,2490,2485,2490,2485,6401
20240415,143900,14191603945,2490,2485,2490,2485,6552
20240415,143800,14175321460,2485,2490,2500,2485,5008
20240415,143700,14162851275,2485,2515,2515,2485,22772
20240415,143600,14105836695,2510,2515,2530,2505,20259
20240415,143500,14054912795,2525,2515,2525,2515,8385
20240415,143400,14033778645,2520,2525,2525,2515,3517
20240415,143300,14024916850,2520,2515,2520,2510,6991
20240415,143200,14007319045,2510,2515,2515,2510,1837
20240415,143100,14002704050,2515,2510,2515,2505,1675
20240415,143000,13998497205,2510,2515,2520,2510,1113
20240415,142900,13995701130,2515,2505,2515,2505,7588
20240415,142800,13976661905,2505,2510,2510,2505,1084
20240415,142700,13973946070,2510,2515,2515,2505,1924
20240415,142600,13969117755,2515,2520,2520,2510,1335
20240415,142500,13965759915,2515,2510,2515,2505,5610
20240415,142400,13951679140,2510,2510,2510,2510,1820
20240415,142300,13947110940,2510,2510,2515,2505,2241
20240415,142200,13941490045,2510,2510,2510,2505,1080
20240415,142100,13938781210,2510,2515,2515,2510,1046
20240415,142000,13936155520,2515,2505,2515,2505,4463
20240415,141900,13924959170,2495,2505,2505,2495,1275
20240415,141800,13921769400,2505,2515,2515,2505,3039
20240415,141700,13914129630,2515,2510,2515,2510,835
20240415,141600,13912033755,2510,2505,2520,2495,11544
20240415,141500,13883024530,2495,2490,2505,2490,2985
20240415,141400,13875577520,2485,2485,2485,2480,4338
20240415,141300,13864808555,2485,2490,2490,2480,484
20240415,141200,13863605505,2480,2470,2490,2470,4895
20240415,141100,13851483705,2470,2470,2470,2470,1083
20240415,141000,13848808695,2470,2465,2470,2465,9573
20240415,140900,13825168285,2465,2465,2470,2455,9992
20240415,140800,13800582085,2465,2475,2485,2465,12781
20240415,140700,13769047990,2475,2470,2490,2470,2666
20240415,140600,13762442040,2470,2485,2505,2465,17372
20240415,140500,13719480515,2475,2490,2510,2475,7376
20240415,140400,13701162800,2490,2475,2520,2465,7740
20240415,140300,13681937235,2475,2510,2510,2465,53967
20240415,140200,13547459635,2510,2520,2525,2510,7493
20240415,140100,13528621140,2515,2520,2520,2510,580
20240415,140000,13527163575,2520,2515,2520,2515,782
20240415,135900,13525195290,2515,2510,2515,2510,3553
20240415,135800,13516259625,2515,2515,2515,2510,6575
20240415,135700,13499732385,2515,2520,2520,2515,5223
20240415,135600,13486588650,2515,2520,2520,2515,3797
20240415,135500,13477024900,2520,2520,2520,2510,681
20240415,135400,13475310000,2520,2520,2520,2510,4726
20240415,135300,13463425725,2515,2515,2515,2510,3434
20240415,135200,13454797445,2515,2525,2525,2510,2606
20240415,135100,13448235055,2520,2520,2530,2515,3119
20240415,135000,13440369040,2520,2515,2530,2515,1775
20240415,134900,13435899375,2515,2530,2530,2515,508
20240415,134800,13434621635,2530,2510,2530,2510,4068
20240415,134700,13424378895,2510,2520,2525,2510,6405
20240415,134600,13408272910,2520,2540,2540,2520,2046
20240415,134500,13403113740,2530,2520,2535,2520,13003
20240415,134400,13370254425,2520,2525,2525,2515,1454
20240415,134300,13366588905,2525,2530,2530,2520,3128
20240415,134200,13358702115,2525,2525,2530,2525,2622
20240415,134100,13352078315,2525,2530,2530,2520,956
20240415,134000,13349663020,2525,2530,2530,2525,4397
20240415,133900,13338546160,2530,2540,2540,2530,5931
20240415,133800,13323504585,2535,2525,2540,2525,12515
20240415,133700,13291813150,2525,2525,2530,2525,4287
20240415,133600,13280984810,2530,2520,2530,2515,5739
20240415,133500,13266504500,2520,2510,2520,2510,2197
20240415,133400,13260985410,2510,2510,2520,2510,4350
20240415,133300,13250045320,2510,2500,2510,2495,9738
20240415,133200,13225700495,2500,2505,2515,2495,8934
20240415,133100,13203324480,2505,2490,2505,2490,9657
20240415,133000,13179238580,2495,2480,2495,2480,10594
20240415,132900,13152866870,2480,2505,2505,2465,42820
20240415,132800,13046210395,2505,2520,2520,2505,6981
20240415,132700,13028709240,2520,2510,2520,2505,8399
20240415,132600,13007648090,2510,2520,2520,2510,2902
20240415,132500,13000358050,2525,2525,2530,2505,17992
20240415,132400,12955133160,2525,2540,2540,2525,2065
20240415,132300,12949916475,2525,2525,2535,2505,24672
20240415,132200,12887793275,2520,2530,2530,2520,7050
20240415,132100,12869983150,2530,2540,2540,2530,2358
20240415,132000,12864017035,2530,2535,2540,2530,2586
20240415,131900,12857461345,2535,2535,2535,2535,1513
20240415,131800,12853625890,2535,2550,2550,2535,13158
20240415,131700,12820267475,2540,2550,2550,2540,3898
20240415,131600,12810363940,2550,2550,2550,2550,77
20240415,131500,12810167590,2555,2550,2555,2545,2707
20240415,131400,12803266820,2560,2550,2560,2550,1857
20240415,131300,12798527565,2550,2560,2560,2545,1930
20240415,131200,12793607045,2545,2550,2570,2545,11067
20240415,131100,12765283965,2550,2540,2555,2540,3564
20240415,131000,12756200775,2535,2540,2545,2530,7478
20240415,130900,12737241895,2535,2545,2550,2535,10330
20240415,130800,12710993060,2550,2550,2550,2545,1640
20240415,130700,12706811875,2550,2550,2555,2550,1718
20240415,130600,12702430970,2555,2555,2560,2555,1967
20240415,130500,12697403270,2555,2555,2560,2550,2020
20240415,130400,12692249870,2555,2560,2565,2550,12472
20240415,130300,12660361370,2560,2555,2565,2555,4873
20240415,130200,12647892970,2555,2545,2555,2540,6182
20240415,130100,12632138475,2545,2545,2550,2545,790
20240415,130000,12630127575,2545,2550,2550,2540,671
20240415,125900,12628420040,2550,2540,2550,2540,757
20240415,125800,12626493055,2545,2550,2550,2540,2487
20240415,125700,12620164495,2550,2555,2555,2550,518
20240415,125600,12618841900,2555,2555,2555,2545,4390
20240415,125500,12607654825,2555,2535,2555,2535,9323
20240415,125400,12583941265,2540,2545,2545,2535,1773
20240415,125300,12579438045,2550,2545,2555,2535,6421
20240415,125200,12563086450,2545,2535,2545,2530,2496
20240415,125100,12556754560,2540,2540,2545,2540,1229
20240415,125000,12553632800,2540,2530,2545,2520,4316
20240415,124900,12542678420,2535,2520,2535,2515,9647
20240415,124800,12518333555,2520,2520,2530,2520,4079
20240415,124700,12508054275,2530,2535,2535,2520,1004
20240415,124600,12505519705,2535,2540,2540,2520,2342
20240415,124500,12499609395,2520,2530,2540,2520,8353
20240415,124400,12478502595,2540,2530,2540,2525,11460
20240415,124300,12449497505,2530,2515,2530,2515,16207
20240415,124200,12408625515,2515,2520,2525,2515,12836
20240415,124100,12376296180,2520,2535,2540,2520,14805
20240415,124000,12338892375,2535,2545,2550,2530,8608
20240415,123900,12317044670,2545,2540,2550,2540,5410
20240415,123800,12303265105,2540,2525,2550,2525,5503
20240415,123700,12289313465,2525,2530,2555,2520,28976
20240415,123600,12215767330,2540,2540,2545,2525,9747
20240415,123500,12191108025,2540,2535,2540,2525,16318
20240415,123400,12149811145,2530,2535,2540,2520,15253
20240415,123300,12111226470,2535,2535,2545,2515,25112
20240415,123200,12047792535,2545,2540,2545,2525,29999
20240415,123100,11971696340,2540,2560,2575,2540,19206
20240415,123000,11922682160,2560,2580,2590,2555,23756
20240415,122900,11861657915,2590,2575,2600,2575,11423
20240415,122800,11832075050,2585,2570,2585,2565,14227
20240415,122700,11795511610,2575,2585,2590,2570,13945
20240415,122600,11759563340,2590,2580,2590,2575,10864
20240415,122500,11731488985,2590,2585,2595,2570,6186
20240415,122400,11715523175,2595,2590,2605,2570,22751
20240415,122300,11656705410,2605,2570,2625,2565,37801
20240415,122200,11558517215,2560,2575,2585,2560,14988
20240415,122100,11519989735,2575,2580,2590,2570,5505
20240415,122000,11505790340,2585,2570,2590,2560,21287
20240415,121900,11450983810,2560,2575,2585,2560,27042
20240415,121800,11381501285,2570,2570,2590,2565,25512
20240415,121700,11315824895,2570,2595,2600,2570,35623
20240415,121600,11223911755,2600,2615,2625,2600,34312
20240415,121500,11134431380,2615,2615,2625,2610,16604
20240415,121400,11090981775,2625,2610,2630,2610,25817
20240415,121300,11023417555,2615,2615,2630,2610,35949
20240415,121200,10929249975,2615,2640,2650,2615,60447
20240415,121100,10769871345,2635,2640,2655,2625,110883
20240415,121000,10476973090,2640,2620,2650,2620,85304
20240415,120900,10252084620,2620,2615,2630,2610,30947
20240415,120800,10171019035,2615,2630,2635,2605,58296
20240415,120700,10018208695,2635,2590,2635,2585,99427
20240415,120600,9758780735,2590,2590,2595,2585,14208
20240415,120500,9721990995,2590,2565,2590,2565,10843
20240415,120400,9693975560,2565,2560,2575,2560,13674
20240415,120300,9658851175,2560,2570,2580,2560,7818
20240415,120200,9638782155,2575,2580,2580,2565,6356
20240415,120100,9622437420,2580,2585,2585,2575,5931
20240415,120000,9607145455,2585,2570,2585,2565,5451
20240415,115900,9593101495,2570,2580,2590,2565,24647
20240415,115800,9529523145,2575,2555,2580,2555,25093
20240415,115700,9465023085,2560,2550,2560,2535,11441
20240415,115600,9435891965,2555,2555,2555,2550,7404
20240415,115500,9416981655,2555,2560,2565,2555,5556
20240415,115400,9402772560,2555,2560,2565,2555,11153
20240415,115300,9374208240,2560,2555,2570,2550,15785
20240415,115200,9333820895,2555,2540,2560,2540,14168
20240415,115100,9297670060,2535,2525,2540,2525,9970
20240415,115000,9272417080,2525,2530,2535,2525,3325
20240415,114900,9264014400,2530,2535,2540,2520,4225
20240415,114800,9253323880,2540,2510,2540,2510,5314
20240415,114700,9239892365,2510,2525,2530,2510,6416
20240415,114600,9223747635,2530,2520,2530,2520,459
20240415,114500,9222586415,2530,2520,2530,2520,4142
20240415,114400,9212143780,2520,2530,2530,2515,1364
20240415,114300,9208705295,2530,2530,2535,2515,7785
20240415,114200,9189045455,2530,2520,2535,2520,4401
20240415,114100,9177918675,2520,2510,2525,2505,9278
20240415,114000,9154587890,2520,2520,2520,2505,12976
20240415,113900,9122045310,2505,2525,2525,2505,22539
20240415,113800,9065511305,2515,2525,2530,2515,2044
20240415,113700,9060351830,2515,2530,2530,2510,13033
20240415,113600,9027559925,2525,2520,2535,2520,16531
20240415,113500,8985793165,2520,2525,2535,2515,18065
20240415,113400,8940196865,2530,2535,2545,2530,6130
20240415,113300,8924682885,2535,2550,2550,2535,7119
20240415,113200,8906597630,2550,2555,2555,2545,2732
20240415,113100,8899640780,2550,2550,2555,2550,8464
20240415,113000,8878050310,2550,2550,2555,2540,9093
20240415,112900,8854890455,2555,2550,2555,2545,5778
20240415,112800,8840155170,2550,2560,2560,2550,5303
20240415,112700,8826584870,2560,2545,2560,2540,19796
20240415,112600,8776077650,2540,2545,2550,2535,5801
20240415,112500,8761344225,2550,2530,2550,2530,9313
20240415,112400,8737661275,2530,2555,2565,2510,58688
20240415,112300,8588964975,2550,2540,2555,2540,6446
20240415,112200,8572553490,2540,2555,2555,2535,16530
20240415,112100,8530552515,2535,2565,2565,2515,76847
20240415,112000,8335695585,2560,2545,2570,2545,17924
20240415,111900,8289867325,2545,2560,2565,2545,18219
20240415,111800,8243380655,2555,2570,2570,2550,9971
20240415,111700,8217829640,2570,2550,2575,2535,45806
20240415,111600,8101010215,2550,2560,2575,2550,16648
20240415,111500,8058398005,2555,2570,2580,2550,45309
20240415,111400,7942313555,2585,2595,2600,2575,34185
20240415,111300,7853947610,2595,2605,2620,2590,57368
20240415,111200,7704694900,2605,2625,2635,2590,113106
20240415,111100,7408607610,2625,2585,2630,2580,86023
20240415,111000,7184123160,2585,2590,2590,2550,48135
20240415,110900,7060398900,2590,2600,2620,2560,100070
20240415,110800,6800669665,2610,2600,2625,2580,139795
20240415,110700,6435818100,2600,2515,2600,2510,107644
20240415,110600,6159593535,2525,2545,2545,2515,9698
20240415,110500,6135111595,2540,2515,2545,2515,19501
20240415,110400,6085827275,2515,2530,2530,2515,7029
20240415,110300,6068092920,2530,2545,2550,2515,15277
20240415,110200,6029409215,2545,2540,2555,2540,24953
20240415,110100,5965899700,2545,2515,2545,2510,35468
20240415,110000,5876482150,2530,2525,2530,2490,40882
20240415,105900,5774111800,2520,2530,2545,2520,22724
20240415,105800,5716666565,2530,2550,2555,2525,41634
20240415,105700,5610831045,2550,2535,2560,2535,41976
20240415,105600,5503825840,2535,2530,2540,2525,25410
20240415,105500,5439489785,2535,2555,2555,2515,44804
20240415,105400,5325963900,2555,2530,2570,2530,141842
20240415,105300,4964186200,2535,2510,2535,2510,26192
20240415,105200,4897947325,2510,2520,2535,2510,62708
20240415,105100,4739596150,2515,2485,2520,2475,37490
20240415,105000,4645716210,2485,2490,2500,2480,31265
20240415,104900,4567836875,2490,2520,2520,2490,36892
20240415,104800,4475470690,2510,2535,2535,2510,55308
20240415,104700,4336024085,2525,2495,2540,2490,127881
20240415,104600,4014732805,2495,2460,2495,2460,56811
20240415,104500,3873707030,2460,2445,2460,2445,2759
20240415,104400,3866941640,2440,2450,2460,2440,6120
20240415,104300,3851954735,2455,2470,2475,2455,31268
20240415,104200,3774811260,2475,2440,2480,2440,55193
20240415,104100,3638965930,2445,2430,2445,2430,13695
20240415,104000,3605603235,2430,2435,2435,2430,3436
20240415,103900,3597250290,2430,2425,2435,2425,12820
20240415,103800,3566106530,2420,2410,2420,2410,1186
20240415,103700,3563236460,2410,2420,2420,2410,4594
20240415,103600,3552163940,2410,2410,2420,2410,6762
20240415,103500,3535846395,2410,2415,2425,2410,2816
20240415,103400,3529056925,2425,2425,2430,2425,3397
20240415,103300,3520806390,2415,2410,2430,2405,13581
20240415,103200,3487990370,2410,2405,2410,2400,2782
20240415,103100,3481289205,2405,2385,2405,2385,2161
20240415,103000,3476119265,2385,2385,2395,2385,529
20240415,102900,3474857235,2385,2385,2385,2385,1033
20240415,102800,3472393530,2385,2390,2400,2385,3199
20240415,102700,3464757135,2390,2390,2400,2390,1436
20240415,102600,3461322765,2385,2390,2400,2385,1116
20240415,102500,3458657865,2390,2390,2400,2390,6116
20240415,102400,3444008700,2385,2390,2405,2385,1119
20240415,102300,3441333245,2390,2390,2405,2390,1809
20240415,102200,3437009600,2390,2390,2390,2385,2807
20240415,102100,3430302370,2390,2410,2410,2385,1800
20240415,102000,3425997170,2400,2390,2405,2390,6349
20240415,101900,3410793185,2390,2410,2410,2390,4603
20240415,101800,3399761545,2405,2410,2415,2405,4018
20240415,101700,3390090135,2410,2410,2420,2405,3085
20240415,101600,3382653935,2410,2400,2420,2400,2765
20240415,101500,3375971015,2405,2430,2430,2400,4557
20240415,101400,3365004875,2430,2430,2440,2410,7334
20240415,101300,3347162535,2430,2425,2430,2405,5459
20240415,101200,3333948370,2425,2395,2425,2395,9602
20240415,101100,3310823805,2395,2400,2400,2395,1204
20240415,101000,3307937675,2395,2390,2395,2380,15030
20240415,100900,3272067580,2390,2410,2410,2385,11794
20240415,100800,3243796725,2410,2420,2420,2400,18576
20240415,100700,3199065860,2420,2425,2430,2420,3959
20240415,100600,3189470125,2420,2420,2430,2420,3466
20240415,100500,3181069900,2420,2430,2430,2415,23757
20240415,100400,3123533560,2430,2435,2440,2425,19941
20240415,100300,3075048440,2435,2440,2455,2435,46346
20240415,100200,2961744465,2445,2445,2445,2430,16615
20240415,100100,2921152935,2450,2450,2450,2450,0
20240415,100000,2921152935,2450,2435,2450,2430,32301
20240415,095900,2842136485,2435,2440,2440,2430,25658
20240415,095800,2779640100,2440,2425,2445,2420,46011
20240415,095700,2667532000,2425,2410,2430,2410,23179
20240415,095600,2611381755,2410,2410,2415,2410,7243
20240415,095500,2593902695,2410,2415,2420,2410,8723
20240415,095400,2572821670,2415,2410,2420,2405,8147
20240415,095300,2553186180,2410,2410,2420,2405,6770
20240415,095200,2536875300,2410,2405,2415,2400,5186
20240415,095100,2524411900,2405,2425,2425,2405,4904
20240415,095000,2512581685,2415,2425,2430,2415,11599
20240415,094900,2484470205,2430,2420,2430,2420,7452
20240415,094800,2466381275,2420,2395,2430,2395,22006
20240415,094700,2413039680,2415,2400,2415,2395,7247
20240415,094600,2395590470,2400,2410,2415,2395,7918
20240415,094500,2376549730,2410,2410,2415,2380,18330
20240415,094400,2332766590,2400,2405,2410,2395,8039
20240415,094300,2313461665,2405,2410,2415,2405,2291
20240415,094200,2307937750,2400,2410,2415,2400,20735
20240415,094100,2258022020,2405,2415,2425,2405,21410
20240415,094000,2206279190,2415,2415,2425,2400,15197
20240415,093900,2169511600,2410,2400,2410,2395,15216
20240415,093800,2132939800,2400,2410,2415,2400,7217
20240415,093700,2115566860,2410,2420,2425,2405,8510
20240415,093600,2095048640,2420,2410,2420,2395,12927
20240415,093500,2063905960,2410,2430,2435,2405,35277
20240415,093400,1978412725,2430,2410,2435,2405,64321
20240415,093300,1822766995,2410,2400,2410,2395,28736
20240415,093200,1753627580,2400,2350,2405,2350,62783
20240415,093100,1603726540,2350,2350,2355,2350,9335
20240415,093000,1581789040,2350,2355,2360,2350,5820
20240415,092900,1568077545,2350,2360,2385,2345,13160
20240415,092800,1536921975,2345,2355,2370,2345,7072
20240415,092700,1520312090,2355,2350,2360,2350,8412
20240415,092600,1500542635,2350,2375,2380,2350,22142
20240415,092500,1448359400,2370,2370,2380,2370,5601
20240415,092400,1435070035,2370,2375,2375,2370,3008
20240415,092300,1427926325,2375,2375,2375,2370,6051
20240415,092200,1413560300,2370,2355,2370,2355,3800
20240415,092100,1404597910,2360,2360,2375,2355,8879
20240415,092000,1383642660,2360,2380,2385,2360,10301
20240415,091900,1359272785,2385,2390,2390,2365,7650
20240415,091800,1341142810,2385,2395,2400,2365,9765
20240415,091700,1317859720,2395,2385,2405,2385,14250
20240415,091600,1283695710,2385,2360,2385,2355,11324
20240415,091500,1256817805,2350,2360,2370,2350,34848
20240415,091400,1174768415,2375,2380,2380,2360,19116
20240415,091300,1129524805,2370,2380,2390,2365,11034
20240415,091200,1103347300,2380,2390,2405,2380,13838
20240415,091100,1070262330,2400,2410,2420,2385,34845
20240415,091000,986616135,2410,2365,2420,2360,63085
20240415,090900,835515055,2365,2395,2400,2355,44658
20240415,090800,729356545,2395,2370,2395,2370,46451
20240415,090700,618409870,2370,2340,2395,2330,58698
20240415,090600,479048985,2340,2325,2345,2305,29652
20240415,090500,409832425,2325,2275,2350,2260,66083
20240415,090400,257378385,2270,2250,2270,2240,18281
20240415,090300,216076385,2250,2250,2255,2235,5473
20240415,090200,203778160,2230,2185,2250,2185,27213
20240415,090100,143427910,2190,2170,2195,2160,13801
20240415,090000,113248965,2190,2230,2235,2160,49606