stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,190300,2602880155,2320,2320,2320,2320,10536
20240416,190200,2602880155,2320,2320,2320,2320,0
20240416,190100,2602880155,2320,2320,2320,2320,0
20240416,190000,2602880155,2320,2320,2320,2320,0
20240416,185900,2602880155,2320,2320,2320,2320,0
20240416,185800,2602880155,2320,2320,2320,2320,0
20240416,185700,2602880155,2320,2320,2320,2320,0
20240416,185600,2602880155,2320,2320,2320,2320,0
20240416,185500,2602880155,2320,2320,2320,2320,0
20240416,185400,2602880155,2320,2320,2320,2320,0
20240416,185300,2602880155,2320,2320,2320,2320,0
20240416,185200,2602880155,2320,2320,2320,2320,0
20240416,185100,2602880155,2320,2320,2320,2320,0
20240416,185000,2602880155,2320,2320,2320,2320,0
20240416,184900,2602880155,2320,2320,2320,2320,0
20240416,184800,2602880155,2320,2320,2320,2320,0
20240416,184700,2602880155,2320,2320,2320,2320,0
20240416,184600,2602880155,2320,2320,2320,2320,0
20240416,184500,2602880155,2320,2320,2320,2320,0
20240416,184400,2602880155,2320,2320,2320,2320,0
20240416,184300,2602880155,2320,2320,2320,2320,0
20240416,184200,2602880155,2320,2320,2320,2320,0
20240416,184100,2602880155,2320,2320,2320,2320,0
20240416,184000,2602880155,2320,2320,2320,2320,0
20240416,183900,2602880155,2320,2320,2320,2320,0
20240416,183800,2602880155,2320,2320,2320,2320,0
20240416,183700,2602880155,2320,2320,2320,2320,0
20240416,183600,2602880155,2320,2320,2320,2320,0
20240416,183500,2602880155,2320,2320,2320,2320,0
20240416,183400,2602880155,2320,2320,2320,2320,0
20240416,183300,2602880155,2320,2320,2320,2320,10536
20240416,183200,2602880155,2320,2320,2320,2320,0
20240416,183100,2602880155,2320,2320,2320,2320,0
20240416,183000,2602880155,2320,2320,2320,2320,0
20240416,182900,2602880155,2320,2320,2320,2320,0
20240416,182800,2602880155,2320,2320,2320,2320,0
20240416,182700,2602880155,2320,2320,2320,2320,0
20240416,182600,2602880155,2320,2320,2320,2320,0
20240416,182500,2602880155,2320,2320,2320,2320,0
20240416,182400,2602880155,2320,2320,2320,2320,0
20240416,182300,2602880155,2320,2320,2320,2320,0
20240416,182200,2602880155,2320,2320,2320,2320,0
20240416,182100,2602880155,2320,2320,2320,2320,0
20240416,182000,2602880155,2320,2320,2320,2320,0
20240416,181900,2602880155,2320,2320,2320,2320,0
20240416,181800,2602880155,2320,2320,2320,2320,0
20240416,181700,2602880155,2320,2320,2320,2320,0
20240416,181600,2602880155,2320,2320,2320,2320,0
20240416,181500,2602880155,2320,2320,2320,2320,0
20240416,181400,2602880155,2320,2320,2320,2320,0
20240416,181300,2602880155,2320,2320,2320,2320,0
20240416,181200,2602880155,2320,2320,2320,2320,0
20240416,181100,2602880155,2320,2320,2320,2320,0
20240416,181000,2602880155,2320,2320,2320,2320,0
20240416,180900,2602880155,2320,2320,2320,2320,0
20240416,180800,2602880155,2320,2320,2320,2320,0
20240416,180700,2602880155,2320,2320,2320,2320,0
20240416,180600,2602880155,2320,2320,2320,2320,0
20240416,180500,2602880155,2320,2320,2320,2320,0
20240416,180400,2602880155,2320,2320,2320,2320,0
20240416,180300,2602880155,2320,2320,2320,2320,10536
20240416,180200,2602880155,2320,2320,2320,2320,0
20240416,180100,2602880155,2320,2320,2320,2320,0
20240416,180000,2602880155,2320,2320,2320,2320,0
20240416,175900,2602880155,2320,2320,2320,2320,0
20240416,175800,2602880155,2320,2320,2320,2320,0
20240416,175700,2602880155,2320,2320,2320,2320,0
20240416,175600,2602880155,2320,2320,2320,2320,0
20240416,175500,2602880155,2320,2320,2320,2320,0
20240416,175400,2602880155,2320,2320,2320,2320,0
20240416,175300,2602880155,2320,2320,2320,2320,0
20240416,175200,2602880155,2320,2320,2320,2320,0
20240416,175100,2602880155,2320,2320,2320,2320,0
20240416,175000,2602880155,2320,2320,2320,2320,0
20240416,174900,2602880155,2320,2320,2320,2320,0
20240416,174800,2602880155,2320,2320,2320,2320,0
20240416,174700,2602880155,2320,2320,2320,2320,0
20240416,174600,2602880155,2320,2320,2320,2320,0
20240416,174500,2602880155,2320,2320,2320,2320,0
20240416,174400,2602880155,2320,2320,2320,2320,0
20240416,174300,2602880155,2320,2320,2320,2320,0
20240416,174200,2602880155,2320,2320,2320,2320,0
20240416,174100,2602880155,2320,2320,2320,2320,0
20240416,174000,2602880155,2320,2320,2320,2320,0
20240416,173900,2602880155,2320,2320,2320,2320,0
20240416,173800,2602880155,2320,2320,2320,2320,0
20240416,173700,2602880155,2320,2320,2320,2320,0
20240416,173600,2602880155,2320,2320,2320,2320,0
20240416,173500,2602880155,2320,2320,2320,2320,0
20240416,173400,2602880155,2320,2320,2320,2320,0
20240416,173300,2602880155,2320,2320,2320,2320,10536
20240416,173200,2602880155,2320,2320,2320,2320,0
20240416,173100,2602880155,2320,2320,2320,2320,0
20240416,173000,2602880155,2320,2320,2320,2320,0
20240416,172900,2602880155,2320,2320,2320,2320,0
20240416,172800,2602880155,2320,2320,2320,2320,0
20240416,172700,2602880155,2320,2320,2320,2320,0
20240416,172600,2602880155,2320,2320,2320,2320,0
20240416,172500,2602880155,2320,2320,2320,2320,0
20240416,172400,2602880155,2320,2320,2320,2320,0
20240416,172300,2602880155,2320,2320,2320,2320,0
20240416,172200,2602880155,2320,2320,2320,2320,0
20240416,172100,2602880155,2320,2320,2320,2320,0
20240416,172000,2602880155,2320,2320,2320,2320,0
20240416,171900,2602880155,2320,2320,2320,2320,0
20240416,171800,2602880155,2320,2320,2320,2320,0
20240416,171700,2602880155,2320,2320,2320,2320,0
20240416,171600,2602880155,2320,2320,2320,2320,0
20240416,171500,2602880155,2320,2320,2320,2320,0
20240416,171400,2602880155,2320,2320,2320,2320,0
20240416,171300,2602880155,2320,2320,2320,2320,0
20240416,171200,2602880155,2320,2320,2320,2320,0
20240416,171100,2602880155,2320,2320,2320,2320,0
20240416,171000,2602880155,2320,2320,2320,2320,0
20240416,170900,2602880155,2320,2320,2320,2320,0
20240416,170800,2602880155,2320,2320,2320,2320,0
20240416,170700,2602880155,2320,2320,2320,2320,0
20240416,170600,2602880155,2320,2320,2320,2320,0
20240416,170500,2602880155,2320,2320,2320,2320,0
20240416,170400,2602880155,2320,2320,2320,2320,0
20240416,170300,2602880155,2320,2320,2320,2320,10536
20240416,170200,2602880155,2320,2320,2320,2320,0
20240416,170100,2602880155,2320,2320,2320,2320,0
20240416,170000,2602880155,2320,2320,2320,2320,0
20240416,165900,2602880155,2320,2320,2320,2320,0
20240416,165800,2602880155,2320,2320,2320,2320,0
20240416,165700,2602880155,2320,2320,2320,2320,0
20240416,165600,2602880155,2320,2320,2320,2320,0
20240416,165500,2602880155,2320,2320,2320,2320,0
20240416,165400,2602880155,2320,2320,2320,2320,0
20240416,165300,2602880155,2320,2320,2320,2320,0
20240416,165200,2602880155,2320,2320,2320,2320,0
20240416,165100,2602880155,2320,2320,2320,2320,0
20240416,165000,2602880155,2320,2320,2320,2320,0
20240416,164900,2602880155,2320,2320,2320,2320,0
20240416,164800,2602880155,2320,2320,2320,2320,0
20240416,164700,2602880155,2320,2320,2320,2320,0
20240416,164600,2602880155,2320,2320,2320,2320,0
20240416,164500,2602880155,2320,2320,2320,2320,0
20240416,164400,2602880155,2320,2320,2320,2320,0
20240416,164300,2602880155,2320,2320,2320,2320,0
20240416,164200,2602880155,2320,2320,2320,2320,0
20240416,164100,2602880155,2320,2320,2320,2320,0
20240416,164000,2602880155,2320,2320,2320,2320,0
20240416,163900,2602880155,2320,2320,2320,2320,0
20240416,163800,2602880155,2320,2320,2320,2320,0
20240416,163700,2602880155,2320,2320,2320,2320,0
20240416,163600,2602880155,2320,2320,2320,2320,0
20240416,163500,2602880155,2320,2320,2320,2320,0
20240416,163400,2602880155,2320,2320,2320,2320,0
20240416,163300,2602880155,2320,2320,2320,2320,10536
20240416,163200,2602880155,2320,2320,2320,2320,0
20240416,163100,2602880155,2320,2320,2320,2320,0
20240416,163000,2602880155,2320,2320,2320,2320,0
20240416,162900,2602880155,2320,2320,2320,2320,0
20240416,162800,2602880155,2320,2320,2320,2320,0
20240416,162700,2602880155,2320,2320,2320,2320,0
20240416,162600,2602880155,2320,2320,2320,2320,0
20240416,162500,2602880155,2320,2320,2320,2320,0
20240416,162400,2602880155,2320,2320,2320,2320,0
20240416,162300,2602880155,2320,2320,2320,2320,0
20240416,162200,2602880155,2320,2320,2320,2320,0
20240416,162100,2602880155,2320,2320,2320,2320,0
20240416,162000,2602880155,2320,2320,2320,2320,0
20240416,161900,2602880155,2320,2320,2320,2320,0
20240416,161800,2602880155,2320,2320,2320,2320,0
20240416,161700,2602880155,2320,2320,2320,2320,0
20240416,161600,2602880155,2320,2320,2320,2320,0
20240416,161500,2602880155,2320,2320,2320,2320,0
20240416,161400,2602880155,2320,2320,2320,2320,0
20240416,161300,2602880155,2320,2320,2320,2320,0
20240416,161200,2602880155,2320,2320,2320,2320,0
20240416,161100,2602880155,2320,2320,2320,2320,0
20240416,161000,2602880155,2320,2320,2320,2320,0
20240416,160900,2602880155,2320,2320,2320,2320,0
20240416,160800,2602880155,2320,2320,2320,2320,0
20240416,160700,2602880155,2320,2320,2320,2320,0
20240416,160600,2602880155,2320,2320,2320,2320,0
20240416,160500,2602880155,2320,2320,2320,2320,0
20240416,160400,2602880155,2320,2320,2320,2320,0
20240416,160300,2602880155,2320,2320,2320,2320,10536
20240416,160200,2602880155,2320,2320,2320,2320,0
20240416,160100,2602880155,2320,2320,2320,2320,0
20240416,160000,2602880155,2320,2320,2320,2320,0
20240416,155900,2602880155,2320,2320,2320,2320,0
20240416,155800,2602880155,2320,2320,2320,2320,0
20240416,155700,2602880155,2320,2320,2320,2320,0
20240416,155600,2602880155,2320,2320,2320,2320,0
20240416,155500,2602880155,2320,2320,2320,2320,0
20240416,155400,2602880155,2320,2320,2320,2320,0
20240416,155300,2602880155,2320,2320,2320,2320,0
20240416,155200,2602880155,2320,2320,2320,2320,0
20240416,155100,2602880155,2320,2320,2320,2320,0
20240416,155000,2602880155,2320,2320,2320,2320,0
20240416,154900,2602880155,2320,2320,2320,2320,0
20240416,154800,2602880155,2320,2320,2320,2320,0
20240416,154700,2602880155,2320,2320,2320,2320,0
20240416,154600,2602880155,2320,2320,2320,2320,0
20240416,154500,2602880155,2320,2320,2320,2320,0
20240416,154400,2602880155,2320,2320,2320,2320,0
20240416,154300,2602880155,2320,2320,2320,2320,0
20240416,154200,2602880155,2320,2320,2320,2320,0
20240416,154100,2602880155,2320,2320,2320,2320,0
20240416,154000,2602880155,2320,2320,2320,2320,0
20240416,153900,2602880155,2320,2320,2320,2320,0
20240416,153800,2602880155,2320,2320,2320,2320,0
20240416,153700,2602880155,2320,2320,2320,2320,0
20240416,153600,2602880155,2320,2320,2320,2320,0
20240416,153500,2602880155,2320,2320,2320,2320,0
20240416,153400,2602880155,2320,2320,2320,2320,0
20240416,153300,2602880155,2320,2320,2320,2320,10536
20240416,153200,2602880155,2320,2320,2320,2320,0
20240416,153100,2602880155,2320,2320,2320,2320,0
20240416,153000,2602880155,2320,2320,2320,2320,10536
20240416,152900,2578436635,2315,2315,2315,2315,0
20240416,152800,2578436635,2315,2315,2315,2315,0
20240416,152700,2578436635,2315,2315,2315,2315,0
20240416,152600,2578436635,2315,2315,2315,2315,0
20240416,152500,2578436635,2315,2315,2315,2315,0
20240416,152400,2578436635,2315,2315,2315,2315,0
20240416,152300,2578436635,2315,2315,2315,2315,0
20240416,152200,2578436635,2315,2315,2315,2315,0
20240416,152100,2578436635,2315,2315,2315,2315,0
20240416,152000,2578436635,2315,2315,2315,2315,0
20240416,151900,2578436635,2315,2320,2325,2315,6166
20240416,151800,2564128685,2320,2330,2330,2320,3960
20240416,151700,2554940970,2325,2320,2325,2320,1131
20240416,151600,2552314470,2320,2325,2325,2320,814
20240416,151500,2550423910,2325,2330,2330,2325,1870
20240416,151400,2546073580,2325,2330,2330,2325,118
20240416,151300,2545798730,2325,2325,2330,2325,1467
20240416,151200,2542387945,2330,2325,2330,2325,266
20240416,151100,2541769230,2325,2325,2330,2325,1588
20240416,151000,2538075230,2325,2330,2330,2320,5283
20240416,150900,2525805105,2325,2335,2335,2325,1649
20240416,150800,2521954720,2335,2330,2335,2330,101
20240416,150700,2521719385,2330,2330,2335,2330,618
20240416,150600,2520279280,2330,2335,2335,2330,1620
20240416,150500,2516502175,2335,2325,2335,2325,1255
20240416,150400,2513580120,2325,2325,2330,2325,992
20240416,150300,2511273620,2330,2325,2330,2325,159
20240416,150200,2510903440,2330,2325,2330,2325,614
20240416,150100,2509474885,2325,2320,2325,2320,821
20240416,150000,2507566235,2320,2320,2320,2320,143
20240416,145900,2507234475,2315,2315,2320,2315,1247
20240416,145800,2504343585,2315,2315,2320,2315,415
20240416,145700,2503381335,2315,2315,2315,2315,118
20240416,145600,2503108165,2320,2320,2320,2315,455
20240416,145500,2502052770,2310,2315,2320,2310,2491
20240416,145400,2496285930,2315,2315,2320,2315,183
20240416,145300,2495861830,2315,2315,2320,2315,142
20240416,145200,2495532600,2310,2310,2320,2310,3985
20240416,145100,2486321135,2300,2300,2310,2300,3816
20240416,145000,2477517220,2305,2305,2305,2305,35
20240416,144900,2477436545,2305,2305,2305,2300,665
20240416,144800,2475903765,2300,2300,2305,2300,2051
20240416,144700,2471180120,2310,2300,2310,2300,2703
20240416,144600,2464962860,2300,2300,2300,2300,350
20240416,144500,2464157860,2310,2305,2310,2300,2686
20240416,144400,2457974435,2305,2305,2305,2305,205
20240416,144300,2457501910,2305,2310,2310,2305,522
20240416,144200,2456298655,2300,2300,2305,2300,9527
20240416,144100,2434342955,2305,2310,2310,2305,2040
20240416,144000,2429640505,2305,2305,2305,2300,418
20240416,143900,2428678925,2310,2310,2310,2310,2
20240416,143800,2428674305,2300,2305,2305,2300,13860
20240416,143700,2396793500,2305,2305,2310,2305,2992
20240416,143600,2389896190,2305,2305,2310,2305,152
20240416,143500,2389545780,2305,2310,2310,2305,151
20240416,143400,2389197705,2310,2310,2310,2305,130
20240416,143300,2388897615,2305,2310,2310,2305,46
20240416,143200,2388791560,2305,2305,2310,2305,1231
20240416,143100,2385954100,2305,2310,2310,2305,42
20240416,143000,2385857285,2305,2310,2310,2305,1076
20240416,142900,2383371930,2315,2310,2315,2310,182
20240416,142800,2382951100,2315,2310,2315,2310,61
20240416,142700,2382810185,2315,2310,2315,2310,600
20240416,142600,2381421265,2305,2305,2305,2305,0
20240416,142500,2381421265,2305,2305,2305,2305,0
20240416,142400,2381421265,2305,2310,2310,2305,1114
20240416,142300,2378847930,2310,2310,2310,2310,1722
20240416,142200,2374870110,2310,2310,2310,2310,101
20240416,142100,2374636800,2310,2310,2310,2310,171
20240416,142000,2374241790,2310,2310,2310,2310,125
20240416,141900,2373953040,2310,2310,2310,2310,600
20240416,141800,2372567040,2310,2310,2310,2310,1
20240416,141700,2372564730,2310,2305,2310,2305,1110
20240416,141600,2370004630,2305,2305,2305,2305,2
20240416,141500,2370000020,2310,2310,2310,2305,41
20240416,141400,2369905410,2310,2310,2310,2310,729
20240416,141300,2368221420,2310,2310,2310,2310,56
20240416,141200,2368092060,2310,2310,2310,2305,661
20240416,141100,2366565205,2305,2305,2305,2305,450
20240416,141000,2365527955,2305,2305,2305,2305,4091
20240416,140900,2356098200,2305,2300,2305,2300,7
20240416,140800,2356082095,2300,2300,2300,2300,51
20240416,140700,2355964795,2305,2300,2305,2300,498
20240416,140600,2354817905,2305,2305,2305,2305,6
20240416,140500,2354804075,2305,2305,2305,2305,50
20240416,140400,2354688825,2300,2300,2300,2300,6
20240416,140300,2354675025,2300,2305,2305,2300,537
20240416,140200,2353439875,2300,2300,2305,2300,2164
20240416,140100,2348462670,2305,2305,2305,2300,12
20240416,140000,2348435055,2305,2305,2305,2305,0
20240416,135900,2348435055,2305,2305,2305,2305,10
20240416,135800,2348412005,2305,2305,2305,2305,364
20240416,135700,2347572985,2300,2300,2300,2300,123
20240416,135600,2347290085,2300,2305,2305,2300,37
20240416,135500,2347204895,2305,2305,2305,2305,42
20240416,135400,2347108085,2300,2300,2305,2300,60
20240416,135300,2346969985,2300,2300,2300,2300,769
20240416,135200,2345201285,2305,2305,2305,2305,70
20240416,135100,2345039935,2305,2300,2305,2300,2310
20240416,135000,2339715885,2300,2300,2300,2300,12322
20240416,134900,2311375285,2300,2300,2300,2300,1186
20240416,134800,2308647485,2300,2305,2305,2300,2356
20240416,134700,2303228675,2300,2300,2300,2300,969
20240416,134600,2300999975,2305,2305,2305,2305,0
20240416,134500,2300999975,2305,2300,2305,2300,206
20240416,134400,2300526145,2305,2305,2305,2300,942
20240416,134300,2298357330,2305,2305,2305,2300,2523
20240416,134200,2292554020,2305,2310,2310,2300,53
20240416,134100,2292432095,2310,2305,2310,2305,1071
20240416,134000,2289963435,2305,2305,2305,2305,1
20240416,133900,2289961130,2310,2305,2310,2300,703
20240416,133800,2288343340,2310,2305,2310,2300,1346
20240416,133700,2285247115,2310,2305,2310,2300,3935
20240416,133600,2276176680,2310,2310,2310,2305,1804
20240416,133500,2272018445,2305,2305,2305,2305,0
20240416,133400,2272018445,2305,2305,2305,2305,200
20240416,133300,2271557445,2305,2305,2310,2300,21
20240416,133200,2271509015,2305,2310,2310,2305,3
20240416,133100,2271502095,2305,2305,2305,2305,7
20240416,133000,2271485960,2300,2305,2305,2300,4809
20240416,132900,2260425225,2305,2315,2315,2305,641
20240416,132800,2258947700,2315,2300,2315,2300,1526
20240416,132700,2255422845,2305,2305,2305,2300,2934
20240416,132600,2248668530,2305,2305,2305,2305,402
20240416,132500,2247741920,2305,2310,2310,2305,3198
20240416,132400,2240369975,2305,2305,2305,2305,558
20240416,132300,2239083785,2305,2305,2305,2305,80
20240416,132200,2238899385,2305,2305,2305,2305,604
20240416,132100,2237507165,2305,2310,2310,2305,639
20240416,132000,2236033770,2305,2310,2310,2300,816
20240416,131900,2234152915,2310,2310,2310,2310,126
20240416,131800,2233861855,2310,2305,2310,2300,1349
20240416,131700,2230757170,2305,2305,2305,2305,381
20240416,131600,2229878965,2310,2305,2310,2305,13
20240416,131500,2229848950,2305,2305,2305,2305,128
20240416,131400,2229553910,2310,2305,2310,2300,10383
20240416,131300,2205577980,2305,2310,2310,2305,2338
20240416,131200,2200185620,2305,2310,2310,2305,600
20240416,131100,2198799865,2310,2310,2310,2310,0
20240416,131000,2198799865,2310,2310,2310,2310,198
20240416,130900,2198342485,2310,2310,2310,2310,202
20240416,130800,2197875865,2310,2310,2310,2310,1305
20240416,130700,2194861315,2310,2310,2310,2310,1059
20240416,130600,2192415025,2305,2320,2320,2305,2309
20240416,130500,2187083705,2320,2310,2320,2310,1874
20240416,130400,2182740035,2310,2315,2315,2310,1810
20240416,130300,2178558910,2310,2310,2310,2310,0
20240416,130200,2178558910,2310,2310,2310,2310,2000
20240416,130100,2173938910,2310,2310,2310,2305,2008
20240416,130000,2169309135,2310,2310,2310,2310,2740
20240416,125900,2162979735,2305,2310,2320,2305,7390
20240416,125800,2145936050,2315,2325,2325,2310,33
20240416,125700,2145859685,2310,2310,2310,2310,75
20240416,125600,2145686435,2310,2310,2310,2310,2114
20240416,125500,2140803095,2310,2310,2310,2310,200
20240416,125400,2140341095,2310,2315,2315,2310,500
20240416,125300,2139184840,2305,2305,2305,2305,0
20240416,125200,2139184840,2305,2315,2320,2305,11286
20240416,125100,2113141330,2320,2315,2320,2315,260
20240416,125000,2112538170,2310,2325,2325,2310,6001
20240416,124900,2098634570,2325,2325,2325,2325,255
20240416,124800,2098041695,2325,2320,2325,2320,62
20240416,124700,2097897825,2320,2320,2320,2320,1
20240416,124600,2097895505,2315,2320,2320,2315,724
20240416,124500,2096215835,2320,2325,2325,2320,3971
20240416,124400,2087001365,2325,2325,2325,2325,538
20240416,124300,2085750515,2325,2325,2325,2325,86
20240416,124200,2085550565,2325,2325,2325,2325,2112
20240416,124100,2080640165,2325,2325,2325,2320,219
20240416,124000,2080130995,2325,2325,2325,2320,1516
20240416,123900,2076611825,2320,2330,2330,2320,160
20240416,123800,2076240025,2330,2330,2330,2330,11
20240416,123700,2076214395,2320,2330,2330,2320,5
20240416,123600,2076202785,2320,2320,2320,2320,1308
20240416,123500,2073168225,2325,2330,2330,2325,287
20240416,123400,2072500945,2330,2330,2330,2330,49
20240416,123300,2072386775,2325,2325,2325,2325,209
20240416,123200,2071900850,2325,2330,2330,2325,5
20240416,123100,2071889215,2325,2320,2330,2320,553
20240416,123000,2070605980,2325,2325,2325,2325,240
20240416,122900,2070047980,2320,2325,2325,2320,519
20240416,122800,2068843440,2325,2325,2325,2325,100
20240416,122700,2068610940,2325,2325,2325,2325,6
20240416,122600,2068596990,2330,2330,2330,2330,3
20240416,122500,2068590000,2335,2335,2335,2335,35
20240416,122400,2068508275,2335,2330,2335,2325,2008
20240416,122300,2063831035,2335,2330,2335,2330,501
20240416,122200,2062663700,2330,2330,2330,2330,72
20240416,122100,2062495940,2330,2335,2335,2330,282
20240416,122000,2061838865,2335,2340,2340,2335,639
20240416,121900,2060346790,2330,2330,2335,2330,1839
20240416,121800,2056052930,2335,2335,2335,2335,0
20240416,121700,2056052930,2335,2335,2335,2335,6
20240416,121600,2056038920,2340,2335,2340,2330,2815
20240416,121500,2049465730,2330,2330,2330,2330,0
20240416,121400,2049465730,2330,2340,2340,2325,2340
20240416,121300,2044016085,2340,2340,2340,2335,4454
20240416,121200,2033596795,2345,2340,2345,2340,1154
20240416,121100,2030891045,2340,2340,2345,2340,145
20240416,121000,2030551315,2335,2335,2335,2330,7003
20240416,120900,2014203210,2335,2335,2335,2335,302
20240416,120800,2013498040,2335,2330,2335,2330,1143
20240416,120700,2010829155,2335,2330,2335,2330,166
20240416,120600,2010441795,2335,2325,2340,2325,8583
20240416,120500,1990398825,2320,2320,2320,2320,80
20240416,120400,1990213225,2325,2320,2325,2320,54
20240416,120300,1990087710,2325,2325,2325,2325,2503
20240416,120200,1984268235,2330,2330,2335,2325,3459
20240416,120100,1976213715,2330,2325,2335,2325,112
20240416,120000,1975953205,2325,2330,2330,2325,3265
20240416,115900,1968345760,2330,2330,2330,2310,1790
20240416,115800,1964198815,2330,2325,2330,2310,10142
20240416,115700,1940623430,2320,2310,2320,2305,4083
20240416,115600,1931179585,2310,2320,2320,2310,1002
20240416,115500,1928864720,2310,2305,2315,2305,137
20240416,115400,1928547580,2305,2310,2310,2305,711
20240416,115300,1926905335,2310,2310,2310,2300,2521
20240416,115200,1921092600,2310,2315,2315,2305,41
20240416,115100,1920997845,2305,2315,2315,2305,12350
20240416,115000,1892528250,2310,2310,2310,2310,61
20240416,114900,1892387340,2310,2310,2315,2310,1103
20240416,114800,1889839010,2310,2310,2315,2310,620
20240416,114700,1888406310,2310,2310,2310,2310,21
20240416,114600,1888357800,2310,2310,2310,2305,1223
20240416,114500,1885532695,2310,2305,2310,2305,23
20240416,114400,1885479570,2305,2305,2315,2305,644
20240416,114300,1883992075,2310,2305,2310,2305,2042
20240416,114200,1879275205,2305,2305,2310,2305,534
20240416,114100,1878044325,2305,2310,2310,2305,42
20240416,114000,1877947455,2305,2310,2310,2305,51
20240416,113900,1877829720,2310,2310,2310,2305,3799
20240416,113800,1869067125,2310,2305,2310,2305,414
20240416,113700,1868111160,2305,2310,2310,2305,5078
20240416,113600,1856393370,2310,2310,2310,2310,53
20240416,113500,1856270940,2315,2310,2315,2310,1129
20240416,113400,1853662330,2315,2325,2325,2315,2478
20240416,113300,1847914120,2330,2320,2330,2320,299
20240416,113200,1847218280,2320,2320,2320,2320,133
20240416,113100,1846909720,2320,2325,2330,2320,1046
20240416,113000,1844477950,2325,2325,2325,2325,4165
20240416,112900,1834794325,2330,2325,2330,2325,1069
20240416,112800,1832306375,2325,2320,2325,2320,179
20240416,112700,1831890545,2320,2320,2320,2320,279
20240416,112600,1831243265,2320,2315,2320,2315,7540
20240416,112500,1813751000,2315,2315,2320,2310,1883
20240416,112400,1809392085,2315,2315,2315,2315,131
20240416,112300,1809088820,2315,2315,2320,2315,3659
20240416,112200,1800617725,2315,2315,2315,2315,1868
20240416,112100,1796293305,2315,2310,2315,2310,484
20240416,112000,1795173385,2310,2310,2315,2310,468
20240416,111900,1794092280,2310,2310,2315,2310,830
20240416,111800,1792174970,2310,2310,2310,2310,2656
20240416,111700,1786039610,2310,2315,2315,2310,4888
20240416,111600,1774745700,2320,2310,2320,2310,904
20240416,111500,1772653085,2310,2310,2310,2310,71
20240416,111400,1772489075,2310,2310,2315,2310,85
20240416,111300,1772292630,2310,2310,2315,2310,2888
20240416,111200,1765621200,2310,2310,2315,2310,660
20240416,111100,1764096535,2310,2310,2315,2310,2056
20240416,111000,1759344010,2310,2310,2315,2310,698
20240416,110900,1757731130,2310,2315,2315,2310,1310
20240416,110800,1754699510,2320,2320,2320,2320,211
20240416,110700,1754209990,2320,2325,2325,2320,125
20240416,110600,1753919890,2320,2325,2325,2320,357
20240416,110500,1753090650,2325,2320,2325,2320,315
20240416,110400,1752358715,2320,2320,2320,2320,282
20240416,110300,1751704475,2320,2315,2320,2315,328
20240416,110200,1750944980,2315,2315,2315,2315,70
20240416,110100,1750782930,2310,2330,2330,2310,10989
20240416,110000,1725266525,2330,2330,2335,2330,276
20240416,105900,1724622945,2330,2340,2345,2330,2537
20240416,105800,1718689125,2340,2340,2340,2340,1200
20240416,105700,1715881125,2340,2330,2340,2330,5644
20240416,105600,1702724935,2335,2335,2335,2335,153
20240416,105500,1702367680,2330,2310,2330,2310,10529
20240416,105400,1677913565,2315,2310,2315,2310,274
20240416,105300,1677279260,2315,2300,2315,2300,800
20240416,105200,1675433550,2295,2300,2305,2295,1001
20240416,105100,1673131490,2300,2295,2305,2295,1476
20240416,105000,1669731440,2305,2300,2305,2295,3412
20240416,104900,1661884250,2300,2300,2300,2295,1377
20240416,104800,1658717155,2300,2300,2300,2300,2777
20240416,104700,1652330055,2300,2310,2315,2300,8260
20240416,104600,1633297250,2315,2315,2325,2315,1540
20240416,104500,1629725855,2315,2315,2315,2300,5242
20240416,104400,1617630180,2300,2305,2315,2295,7739
20240416,104300,1599844040,2305,2300,2310,2295,4365
20240416,104200,1589804330,2310,2320,2320,2300,23111
20240416,104100,1536535180,2325,2325,2325,2325,12
20240416,104000,1536507280,2320,2325,2325,2320,1149
20240416,103900,1533837060,2320,2330,2330,2320,656
20240416,103800,1532308590,2325,2330,2335,2325,3661
20240416,103700,1523784165,2330,2340,2340,2330,678
20240416,103600,1522201870,2325,2320,2340,2320,11337
20240416,103500,1495893690,2315,2320,2330,2315,1282
20240416,103400,1492916700,2325,2320,2335,2310,4453
20240416,103300,1482569575,2325,2325,2325,2310,3329
20240416,103200,1474867435,2325,2335,2340,2325,191
20240416,103100,1474422130,2340,2335,2340,2330,403
20240416,103000,1473479495,2335,2320,2345,2315,731
20240416,102900,1471781615,2315,2310,2320,2305,9458
20240416,102800,1449929805,2310,2325,2325,2310,7949
20240416,102700,1431495820,2325,2345,2345,2325,1594
20240416,102600,1427776360,2350,2340,2350,2335,583
20240416,102500,1426411650,2345,2335,2345,2335,1193
20240416,102400,1423624930,2335,2330,2345,2325,1689
20240416,102300,1419689465,2330,2315,2330,2315,1124
20240416,102200,1417081300,2315,2320,2320,2315,1247
20240416,102100,1414194455,2320,2315,2325,2310,3752
20240416,102000,1405490920,2320,2315,2320,2310,17154
20240416,101900,1365846655,2325,2310,2325,2310,2257
20240416,101800,1360618085,2310,2320,2330,2305,11502
20240416,101700,1334050475,2320,2325,2325,2320,5279
20240416,101600,1321797025,2335,2335,2335,2320,11350
20240416,101500,1295344475,2335,2340,2340,2320,7403
20240416,101400,1278104265,2340,2335,2355,2335,982
20240416,101300,1275806225,2335,2335,2340,2335,1750
20240416,101200,1271716935,2340,2340,2340,2340,3277
20240416,101100,1264048755,2340,2335,2350,2335,3776
20240416,101000,1255203440,2335,2330,2340,2325,2491
20240416,100900,1249402145,2330,2330,2340,2325,6854
20240416,100800,1233429210,2325,2340,2340,2325,16279
20240416,100700,1195477855,2340,2335,2340,2335,1854
20240416,100600,1191141810,2340,2340,2345,2335,3393
20240416,100500,1183202130,2340,2345,2350,2340,640
20240416,100400,1181703250,2355,2350,2360,2335,23835
20240416,100300,1125767485,2350,2355,2355,2350,6052
20240416,100200,1111542125,2350,2355,2360,2350,1744
20240416,100100,1107438000,2355,2355,2360,2350,2340
20240416,100000,1101931385,2355,2355,2360,2355,7421
20240416,095900,1084452335,2360,2360,2360,2360,1753
20240416,095800,1080315255,2360,2360,2370,2360,5594
20240416,095700,1067113405,2365,2365,2370,2360,7765
20240416,095600,1048748285,2370,2375,2385,2370,9094
20240416,095500,1027180420,2380,2385,2400,2380,16138
20240416,095400,988731530,2385,2390,2400,2385,1674
20240416,095300,984738850,2390,2385,2400,2385,2497
20240416,095200,978764580,2395,2385,2395,2385,338
20240416,095100,977956055,2390,2385,2395,2385,1436
20240416,095000,974530785,2385,2380,2390,2380,798
20240416,094900,972631260,2380,2380,2400,2380,843
20240416,094800,970622095,2385,2410,2410,2385,3101
20240416,094700,963211750,2390,2400,2415,2390,3574
20240416,094600,954631650,2395,2400,2400,2395,598
20240416,094500,953196755,2390,2385,2400,2380,1132
20240416,094400,950494760,2385,2380,2385,2380,238
20240416,094300,949928195,2385,2380,2385,2375,3359
20240416,094200,941933830,2370,2375,2380,2370,1855
20240416,094100,937533115,2370,2370,2380,2370,6762
20240416,094000,921495180,2375,2375,2380,2370,459
20240416,093900,920404605,2380,2375,2380,2360,2309
20240416,093800,914938530,2375,2370,2375,2360,2277
20240416,093700,909550135,2370,2375,2375,2360,3952
20240416,093600,900201695,2375,2370,2375,2365,609
20240416,093500,898758395,2370,2355,2370,2355,13188
20240416,093400,867599790,2355,2365,2365,2355,13293
20240416,093300,836236590,2365,2375,2375,2365,4264
20240416,093200,826148040,2380,2385,2385,2360,1927
20240416,093100,821584345,2365,2380,2390,2360,11041
20240416,093000,795382345,2385,2395,2410,2385,13948
20240416,092900,762060885,2395,2410,2410,2395,1255
20240416,092800,759055130,2410,2415,2415,2395,2841
20240416,092700,752226655,2405,2415,2415,2405,7547
20240416,092600,734063925,2415,2405,2415,2400,2239
20240416,092500,728680920,2400,2405,2410,2400,1367
20240416,092400,725395500,2405,2395,2410,2395,3590
20240416,092300,716795985,2395,2400,2410,2395,2444
20240416,092200,710936820,2400,2405,2410,2400,4499
20240416,092100,700135210,2410,2405,2410,2405,1643
20240416,092000,696175605,2410,2395,2410,2390,10634
20240416,091900,670746880,2385,2390,2395,2385,8931
20240416,091800,649419380,2395,2385,2405,2385,10504
20240416,091700,624276200,2390,2400,2400,2385,6627
20240416,091600,608463130,2385,2405,2410,2385,26382
20240416,091500,545184180,2405,2405,2415,2405,5863
20240416,091400,531067435,2415,2410,2415,2405,3145
20240416,091300,523497290,2410,2410,2420,2405,4698
20240416,091200,512171185,2425,2405,2425,2405,4386
20240416,091100,501594185,2405,2420,2420,2405,1817
20240416,091000,497218105,2420,2400,2420,2400,8683
20240416,090900,476345880,2400,2400,2415,2400,8617
20240416,090800,455627045,2410,2420,2440,2400,16645
20240416,090700,415554560,2415,2425,2425,2410,8524
20240416,090600,394951580,2425,2460,2460,2425,8493
20240416,090500,374328385,2450,2475,2475,2440,6701
20240416,090400,357894250,2475,2410,2480,2400,9595
20240416,090300,334483420,2420,2395,2420,2395,27516
20240416,090200,268357055,2405,2415,2420,2395,26020
20240416,090100,205812785,2410,2420,2450,2400,19758
20240416,090000,158072860,2420,2485,2490,2415,62733