stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,192100,461556790,8460,8460,8460,8460,462
20240416,192000,461556790,8460,8460,8460,8460,0
20240416,191900,461556790,8460,8460,8460,8460,0
20240416,191800,461556790,8460,8460,8460,8460,0
20240416,191700,461556790,8460,8460,8460,8460,0
20240416,191600,461556790,8460,8460,8460,8460,0
20240416,191500,461556790,8460,8460,8460,8460,0
20240416,191400,461556790,8460,8460,8460,8460,0
20240416,191300,461556790,8460,8460,8460,8460,0
20240416,191200,461556790,8460,8460,8460,8460,0
20240416,191100,461556790,8460,8460,8460,8460,0
20240416,191000,461556790,8460,8460,8460,8460,0
20240416,190900,461556790,8460,8460,8460,8460,0
20240416,190800,461556790,8460,8460,8460,8460,0
20240416,190700,461556790,8460,8460,8460,8460,0
20240416,190600,461556790,8460,8460,8460,8460,0
20240416,190500,461556790,8460,8460,8460,8460,0
20240416,190400,461556790,8460,8460,8460,8460,0
20240416,190300,461556790,8460,8460,8460,8460,0
20240416,190200,461556790,8460,8460,8460,8460,0
20240416,190100,461556790,8460,8460,8460,8460,0
20240416,190000,461556790,8460,8460,8460,8460,0
20240416,185900,461556790,8460,8460,8460,8460,0
20240416,185800,461556790,8460,8460,8460,8460,0
20240416,185700,461556790,8460,8460,8460,8460,0
20240416,185600,461556790,8460,8460,8460,8460,0
20240416,185500,461556790,8460,8460,8460,8460,0
20240416,185400,461556790,8460,8460,8460,8460,0
20240416,185300,461556790,8460,8460,8460,8460,0
20240416,185200,461556790,8460,8460,8460,8460,0
20240416,185100,461556790,8460,8460,8460,8460,462
20240416,185000,461556790,8460,8460,8460,8460,0
20240416,184900,461556790,8460,8460,8460,8460,0
20240416,184800,461556790,8460,8460,8460,8460,0
20240416,184700,461556790,8460,8460,8460,8460,0
20240416,184600,461556790,8460,8460,8460,8460,0
20240416,184500,461556790,8460,8460,8460,8460,0
20240416,184400,461556790,8460,8460,8460,8460,0
20240416,184300,461556790,8460,8460,8460,8460,0
20240416,184200,461556790,8460,8460,8460,8460,0
20240416,184100,461556790,8460,8460,8460,8460,0
20240416,184000,461556790,8460,8460,8460,8460,0
20240416,183900,461556790,8460,8460,8460,8460,0
20240416,183800,461556790,8460,8460,8460,8460,0
20240416,183700,461556790,8460,8460,8460,8460,0
20240416,183600,461556790,8460,8460,8460,8460,0
20240416,183500,461556790,8460,8460,8460,8460,0
20240416,183400,461556790,8460,8460,8460,8460,0
20240416,183300,461556790,8460,8460,8460,8460,0
20240416,183200,461556790,8460,8460,8460,8460,0
20240416,183100,461556790,8460,8460,8460,8460,0
20240416,183000,461556790,8460,8460,8460,8460,0
20240416,182900,461556790,8460,8460,8460,8460,0
20240416,182800,461556790,8460,8460,8460,8460,0
20240416,182700,461556790,8460,8460,8460,8460,0
20240416,182600,461556790,8460,8460,8460,8460,0
20240416,182500,461556790,8460,8460,8460,8460,0
20240416,182400,461556790,8460,8460,8460,8460,0
20240416,182300,461556790,8460,8460,8460,8460,0
20240416,182200,461556790,8460,8460,8460,8460,0
20240416,182100,461556790,8460,8460,8460,8460,462
20240416,182000,461556790,8460,8460,8460,8460,0
20240416,181900,461556790,8460,8460,8460,8460,0
20240416,181800,461556790,8460,8460,8460,8460,0
20240416,181700,461556790,8460,8460,8460,8460,0
20240416,181600,461556790,8460,8460,8460,8460,0
20240416,181500,461556790,8460,8460,8460,8460,0
20240416,181400,461556790,8460,8460,8460,8460,0
20240416,181300,461556790,8460,8460,8460,8460,0
20240416,181200,461556790,8460,8460,8460,8460,0
20240416,181100,461556790,8460,8460,8460,8460,0
20240416,181000,461556790,8460,8460,8460,8460,0
20240416,180900,461556790,8460,8460,8460,8460,0
20240416,180800,461556790,8460,8460,8460,8460,0
20240416,180700,461556790,8460,8460,8460,8460,0
20240416,180600,461556790,8460,8460,8460,8460,0
20240416,180500,461556790,8460,8460,8460,8460,0
20240416,180400,461556790,8460,8460,8460,8460,0
20240416,180300,461556790,8460,8460,8460,8460,0
20240416,180200,461556790,8460,8460,8460,8460,0
20240416,180100,461556790,8460,8460,8460,8460,0
20240416,180000,461556790,8460,8460,8460,8460,0
20240416,175900,461556790,8460,8460,8460,8460,0
20240416,175800,461556790,8460,8460,8460,8460,0
20240416,175700,461556790,8460,8460,8460,8460,0
20240416,175600,461556790,8460,8460,8460,8460,0
20240416,175500,461556790,8460,8460,8460,8460,0
20240416,175400,461556790,8460,8460,8460,8460,0
20240416,175300,461556790,8460,8460,8460,8460,0
20240416,175200,461556790,8460,8460,8460,8460,0
20240416,175100,461556790,8460,8460,8460,8460,462
20240416,175000,461556790,8460,8460,8460,8460,0
20240416,174900,461556790,8460,8460,8460,8460,0
20240416,174800,461556790,8460,8460,8460,8460,0
20240416,174700,461556790,8460,8460,8460,8460,0
20240416,174600,461556790,8460,8460,8460,8460,0
20240416,174500,461556790,8460,8460,8460,8460,0
20240416,174400,461556790,8460,8460,8460,8460,0
20240416,174300,461556790,8460,8460,8460,8460,0
20240416,174200,461556790,8460,8460,8460,8460,0
20240416,174100,461556790,8460,8460,8460,8460,0
20240416,174000,461556790,8460,8460,8460,8460,0
20240416,173900,461556790,8460,8460,8460,8460,0
20240416,173800,461556790,8460,8460,8460,8460,0
20240416,173700,461556790,8460,8460,8460,8460,0
20240416,173600,461556790,8460,8460,8460,8460,0
20240416,173500,461556790,8460,8460,8460,8460,0
20240416,173400,461556790,8460,8460,8460,8460,0
20240416,173300,461556790,8460,8460,8460,8460,0
20240416,173200,461556790,8460,8460,8460,8460,0
20240416,173100,461556790,8460,8460,8460,8460,0
20240416,173000,461556790,8460,8460,8460,8460,0
20240416,172900,461556790,8460,8460,8460,8460,0
20240416,172800,461556790,8460,8460,8460,8460,0
20240416,172700,461556790,8460,8460,8460,8460,0
20240416,172600,461556790,8460,8460,8460,8460,0
20240416,172500,461556790,8460,8460,8460,8460,0
20240416,172400,461556790,8460,8460,8460,8460,0
20240416,172300,461556790,8460,8460,8460,8460,0
20240416,172200,461556790,8460,8460,8460,8460,0
20240416,172100,461556790,8460,8460,8460,8460,462
20240416,172000,461556790,8460,8460,8460,8460,0
20240416,171900,461556790,8460,8460,8460,8460,0
20240416,171800,461556790,8460,8460,8460,8460,0
20240416,171700,461556790,8460,8460,8460,8460,0
20240416,171600,461556790,8460,8460,8460,8460,0
20240416,171500,461556790,8460,8460,8460,8460,0
20240416,171400,461556790,8460,8460,8460,8460,0
20240416,171300,461556790,8460,8460,8460,8460,0
20240416,171200,461556790,8460,8460,8460,8460,0
20240416,171100,461556790,8460,8460,8460,8460,0
20240416,171000,461556790,8460,8460,8460,8460,0
20240416,170900,461556790,8460,8460,8460,8460,0
20240416,170800,461556790,8460,8460,8460,8460,0
20240416,170700,461556790,8460,8460,8460,8460,0
20240416,170600,461556790,8460,8460,8460,8460,0
20240416,170500,461556790,8460,8460,8460,8460,0
20240416,170400,461556790,8460,8460,8460,8460,0
20240416,170300,461556790,8460,8460,8460,8460,0
20240416,170200,461556790,8460,8460,8460,8460,0
20240416,170100,461556790,8460,8460,8460,8460,0
20240416,170000,461556790,8460,8460,8460,8460,0
20240416,165900,461556790,8460,8460,8460,8460,0
20240416,165800,461556790,8460,8460,8460,8460,0
20240416,165700,461556790,8460,8460,8460,8460,0
20240416,165600,461556790,8460,8460,8460,8460,0
20240416,165500,461556790,8460,8460,8460,8460,0
20240416,165400,461556790,8460,8460,8460,8460,0
20240416,165300,461556790,8460,8460,8460,8460,0
20240416,165200,461556790,8460,8460,8460,8460,0
20240416,165100,461556790,8460,8460,8460,8460,462
20240416,165000,461556790,8460,8460,8460,8460,0
20240416,164900,461556790,8460,8460,8460,8460,0
20240416,164800,461556790,8460,8460,8460,8460,0
20240416,164700,461556790,8460,8460,8460,8460,0
20240416,164600,461556790,8460,8460,8460,8460,0
20240416,164500,461556790,8460,8460,8460,8460,0
20240416,164400,461556790,8460,8460,8460,8460,0
20240416,164300,461556790,8460,8460,8460,8460,0
20240416,164200,461556790,8460,8460,8460,8460,0
20240416,164100,461556790,8460,8460,8460,8460,0
20240416,164000,461556790,8460,8460,8460,8460,0
20240416,163900,461556790,8460,8460,8460,8460,0
20240416,163800,461556790,8460,8460,8460,8460,0
20240416,163700,461556790,8460,8460,8460,8460,0
20240416,163600,461556790,8460,8460,8460,8460,0
20240416,163500,461556790,8460,8460,8460,8460,0
20240416,163400,461556790,8460,8460,8460,8460,0
20240416,163300,461556790,8460,8460,8460,8460,0
20240416,163200,461556790,8460,8460,8460,8460,0
20240416,163100,461556790,8460,8460,8460,8460,0
20240416,163000,461556790,8460,8460,8460,8460,0
20240416,162900,461556790,8460,8460,8460,8460,0
20240416,162800,461556790,8460,8460,8460,8460,0
20240416,162700,461556790,8460,8460,8460,8460,0
20240416,162600,461556790,8460,8460,8460,8460,0
20240416,162500,461556790,8460,8460,8460,8460,0
20240416,162400,461556790,8460,8460,8460,8460,0
20240416,162300,461556790,8460,8460,8460,8460,0
20240416,162200,461556790,8460,8460,8460,8460,0
20240416,162100,461556790,8460,8460,8460,8460,462
20240416,162000,461556790,8460,8460,8460,8460,0
20240416,161900,461556790,8460,8460,8460,8460,0
20240416,161800,461556790,8460,8460,8460,8460,0
20240416,161700,461556790,8460,8460,8460,8460,0
20240416,161600,461556790,8460,8460,8460,8460,0
20240416,161500,461556790,8460,8460,8460,8460,0
20240416,161400,461556790,8460,8460,8460,8460,0
20240416,161300,461556790,8460,8460,8460,8460,0
20240416,161200,461556790,8460,8460,8460,8460,0
20240416,161100,461556790,8460,8460,8460,8460,0
20240416,161000,461556790,8460,8460,8460,8460,0
20240416,160900,461556790,8460,8460,8460,8460,0
20240416,160800,461556790,8460,8460,8460,8460,0
20240416,160700,461556790,8460,8460,8460,8460,0
20240416,160600,461556790,8460,8460,8460,8460,0
20240416,160500,461556790,8460,8460,8460,8460,0
20240416,160400,461556790,8460,8460,8460,8460,0
20240416,160300,461556790,8460,8460,8460,8460,0
20240416,160200,461556790,8460,8460,8460,8460,0
20240416,160100,461556790,8460,8460,8460,8460,0
20240416,160000,461556790,8460,8460,8460,8460,0
20240416,155900,461556790,8460,8460,8460,8460,0
20240416,155800,461556790,8460,8460,8460,8460,0
20240416,155700,461556790,8460,8460,8460,8460,0
20240416,155600,461556790,8460,8460,8460,8460,0
20240416,155500,461556790,8460,8460,8460,8460,0
20240416,155400,461556790,8460,8460,8460,8460,0
20240416,155300,461556790,8460,8460,8460,8460,0
20240416,155200,461556790,8460,8460,8460,8460,0
20240416,155100,461556790,8460,8460,8460,8460,462
20240416,155000,461556790,8460,8460,8460,8460,0
20240416,154900,461556790,8460,8460,8460,8460,0
20240416,154800,461556790,8460,8460,8460,8460,0
20240416,154700,461556790,8460,8460,8460,8460,0
20240416,154600,461556790,8460,8460,8460,8460,0
20240416,154500,461556790,8460,8460,8460,8460,0
20240416,154400,461556790,8460,8460,8460,8460,0
20240416,154300,461556790,8460,8460,8460,8460,0
20240416,154200,461556790,8460,8460,8460,8460,0
20240416,154100,461556790,8460,8460,8460,8460,0
20240416,154000,461556790,8460,8460,8460,8460,0
20240416,153900,461556790,8460,8460,8460,8460,0
20240416,153800,461556790,8460,8460,8460,8460,0
20240416,153700,461556790,8460,8460,8460,8460,0
20240416,153600,461556790,8460,8460,8460,8460,0
20240416,153500,461556790,8460,8460,8460,8460,0
20240416,153400,461556790,8460,8460,8460,8460,0
20240416,153300,461556790,8460,8460,8460,8460,0
20240416,153200,461556790,8460,8460,8460,8460,0
20240416,153100,461556790,8460,8460,8460,8460,0
20240416,153000,461556790,8460,8460,8460,8460,462
20240416,152900,457648270,8460,8460,8460,8460,0
20240416,152800,457648270,8460,8460,8460,8460,0
20240416,152700,457648270,8460,8460,8460,8460,0
20240416,152600,457648270,8460,8460,8460,8460,0
20240416,152500,457648270,8460,8460,8460,8460,0
20240416,152400,457648270,8460,8460,8460,8460,0
20240416,152300,457648270,8460,8460,8460,8460,0
20240416,152200,457648270,8460,8460,8460,8460,0
20240416,152100,457648270,8460,8460,8460,8460,0
20240416,152000,457648270,8460,8460,8460,8460,0
20240416,151900,457648270,8460,8460,8460,8460,2
20240416,151800,457631350,8400,8410,8410,8400,131
20240416,151700,456530300,8460,8460,8460,8460,10
20240416,151600,456445700,8410,8410,8410,8410,0
20240416,151500,456445700,8410,8410,8410,8410,0
20240416,151400,456445700,8410,8420,8420,8410,653
20240416,151300,450951870,8450,8450,8450,8450,4
20240416,151200,450918070,8450,8450,8450,8450,10
20240416,151100,450833570,8400,8400,8400,8400,0
20240416,151000,450833570,8400,8430,8430,8400,66
20240416,150900,450277960,8440,8440,8440,8440,11
20240416,150800,450185120,8450,8450,8450,8450,0
20240416,150700,450185120,8450,8450,8450,8450,0
20240416,150600,450185120,8450,8450,8450,8450,0
20240416,150500,450185120,8450,8450,8450,8450,0
20240416,150400,450185120,8450,8450,8450,8450,0
20240416,150300,450185120,8450,8450,8450,8450,0
20240416,150200,450185120,8450,8450,8450,8450,0
20240416,150100,450185120,8450,8450,8450,8450,0
20240416,150000,450185120,8450,8450,8450,8450,0
20240416,145900,450185120,8450,8450,8450,8450,10
20240416,145800,450100620,8440,8440,8440,8440,0
20240416,145700,450100620,8440,8440,8440,8440,0
20240416,145600,450100620,8440,8450,8450,8440,130
20240416,145500,449002920,8460,8460,8460,8460,0
20240416,145400,449002920,8460,8460,8460,8460,0
20240416,145300,449002920,8460,8460,8460,8460,0
20240416,145200,449002920,8460,8460,8460,8460,0
20240416,145100,449002920,8460,8460,8460,8460,0
20240416,145000,449002920,8460,8460,8460,8460,0
20240416,144900,449002920,8460,8460,8460,8460,0
20240416,144800,449002920,8460,8460,8460,8460,0
20240416,144700,449002920,8460,8460,8460,8460,1
20240416,144600,448994460,8460,8460,8460,8460,0
20240416,144500,448994460,8460,8460,8460,8460,0
20240416,144400,448994460,8460,8460,8460,8460,0
20240416,144300,448994460,8460,8460,8460,8460,0
20240416,144200,448994460,8460,8460,8460,8460,0
20240416,144100,448994460,8460,8460,8460,8460,0
20240416,144000,448994460,8460,8460,8460,8460,2
20240416,143900,448977540,8470,8470,8470,8470,0
20240416,143800,448977540,8470,8470,8470,8470,0
20240416,143700,448977540,8470,8470,8470,8470,0
20240416,143600,448977540,8470,8470,8470,8470,0
20240416,143500,448977540,8470,8470,8470,8470,0
20240416,143400,448977540,8470,8470,8470,8470,0
20240416,143300,448977540,8470,8470,8470,8470,0
20240416,143200,448977540,8470,8470,8470,8470,0
20240416,143100,448977540,8470,8470,8470,8470,0
20240416,143000,448977540,8470,8470,8470,8470,1
20240416,142900,448969070,8470,8470,8470,8470,0
20240416,142800,448969070,8470,8470,8470,8470,0
20240416,142700,448969070,8470,8470,8470,8470,0
20240416,142600,448969070,8470,8470,8470,8470,0
20240416,142500,448969070,8470,8470,8470,8470,0
20240416,142400,448969070,8470,8470,8470,8470,12
20240416,142300,448867430,8470,8470,8470,8470,16
20240416,142200,448731910,8470,8470,8470,8470,0
20240416,142100,448731910,8470,8470,8470,8470,0
20240416,142000,448731910,8470,8470,8470,8470,0
20240416,141900,448731910,8470,8470,8470,8470,0
20240416,141800,448731910,8470,8470,8470,8470,0
20240416,141700,448731910,8470,8450,8470,8450,14
20240416,141600,448613550,8450,8450,8450,8450,0
20240416,141500,448613550,8450,8450,8450,8450,0
20240416,141400,448613550,8450,8450,8450,8450,7
20240416,141300,448554400,8450,8450,8450,8450,0
20240416,141200,448554400,8450,8450,8450,8450,0
20240416,141100,448554400,8450,8450,8450,8450,0
20240416,141000,448554400,8450,8450,8450,8450,0
20240416,140900,448554400,8450,8450,8450,8450,0
20240416,140800,448554400,8450,8450,8450,8450,0
20240416,140700,448554400,8450,8450,8450,8450,4
20240416,140600,448520600,8440,8440,8440,8440,0
20240416,140500,448520600,8440,8440,8440,8440,0
20240416,140400,448520600,8440,8440,8440,8440,0
20240416,140300,448520600,8440,8440,8440,8440,0
20240416,140200,448520600,8440,8440,8440,8440,0
20240416,140100,448520600,8440,8440,8440,8440,0
20240416,140000,448520600,8440,8440,8440,8440,0
20240416,135900,448520600,8440,8440,8440,8440,10
20240416,135800,448436200,8440,8440,8440,8440,0
20240416,135700,448436200,8440,8440,8440,8440,0
20240416,135600,448436200,8440,8440,8440,8440,0
20240416,135500,448436200,8440,8440,8440,8440,0
20240416,135400,448436200,8440,8440,8440,8440,0
20240416,135300,448436200,8440,8440,8440,8440,11
20240416,135200,448343360,8460,8460,8460,8460,0
20240416,135100,448343360,8460,8460,8460,8460,0
20240416,135000,448343360,8460,8460,8460,8460,0
20240416,134900,448343360,8460,8460,8460,8460,0
20240416,134800,448343360,8460,8460,8460,8460,0
20240416,134700,448343360,8460,8460,8460,8460,0
20240416,134600,448343360,8460,8460,8460,8460,0
20240416,134500,448343360,8460,8460,8460,8460,0
20240416,134400,448343360,8460,8460,8460,8460,0
20240416,134300,448343360,8460,8460,8460,8460,0
20240416,134200,448343360,8460,8460,8460,8460,0
20240416,134100,448343360,8460,8460,8460,8460,0
20240416,134000,448343360,8460,8460,8460,8460,0
20240416,133900,448343360,8460,8460,8460,8460,0
20240416,133800,448343360,8460,8460,8460,8460,0
20240416,133700,448343360,8460,8460,8460,8460,0
20240416,133600,448343360,8460,8460,8460,8460,0
20240416,133500,448343360,8460,8460,8460,8460,0
20240416,133400,448343360,8460,8460,8460,8460,0
20240416,133300,448343360,8460,8460,8460,8460,0
20240416,133200,448343360,8460,8460,8460,8460,0
20240416,133100,448343360,8460,8460,8460,8460,0
20240416,133000,448343360,8460,8460,8460,8460,0
20240416,132900,448343360,8460,8460,8460,8460,0
20240416,132800,448343360,8460,8460,8460,8460,0
20240416,132700,448343360,8460,8460,8460,8460,0
20240416,132600,448343360,8460,8460,8460,8460,0
20240416,132500,448343360,8460,8460,8460,8460,0
20240416,132400,448343360,8460,8460,8460,8460,1
20240416,132300,448334900,8450,8450,8450,8450,0
20240416,132200,448334900,8450,8450,8450,8450,0
20240416,132100,448334900,8450,8450,8450,8450,0
20240416,132000,448334900,8450,8450,8450,8450,0
20240416,131900,448334900,8450,8450,8450,8450,0
20240416,131800,448334900,8450,8450,8450,8450,164
20240416,131700,446949100,8450,8450,8450,8450,0
20240416,131600,446949100,8450,8450,8450,8450,0
20240416,131500,446949100,8450,8450,8450,8450,5
20240416,131400,446906850,8450,8450,8450,8450,205
20240416,131300,445174600,8440,8440,8440,8440,0
20240416,131200,445174600,8440,8440,8440,8440,0
20240416,131100,445174600,8440,8440,8440,8440,6
20240416,131000,445123960,8440,8440,8440,8440,600
20240416,130900,440059960,8400,8400,8400,8400,0
20240416,130800,440059960,8400,8400,8400,8400,0
20240416,130700,440059960,8400,8400,8400,8400,0
20240416,130600,440059960,8400,8440,8440,8400,34
20240416,130500,439773920,8400,8400,8400,8400,0
20240416,130400,439773920,8400,8400,8400,8400,0
20240416,130300,439773920,8400,8400,8400,8400,0
20240416,130200,439773920,8400,8400,8400,8400,0
20240416,130100,439773920,8400,8400,8400,8400,0
20240416,130000,439773920,8400,8410,8410,8400,17
20240416,125900,439631060,8420,8420,8420,8420,0
20240416,125800,439631060,8420,8420,8420,8420,0
20240416,125700,439631060,8420,8430,8430,8420,33
20240416,125600,439353030,8440,8440,8440,8440,0
20240416,125500,439353030,8440,8440,8440,8440,0
20240416,125400,439353030,8440,8440,8440,8440,0
20240416,125300,439353030,8440,8440,8440,8440,0
20240416,125200,439353030,8440,8440,8440,8440,23
20240416,125100,439158910,8440,8440,8440,8440,0
20240416,125000,439158910,8440,8440,8440,8440,0
20240416,124900,439158910,8440,8440,8440,8440,0
20240416,124800,439158910,8440,8440,8440,8440,4
20240416,124700,439125150,8440,8440,8440,8440,1
20240416,124600,439116710,8430,8430,8430,8430,5
20240416,124500,439074560,8430,8430,8430,8430,0
20240416,124400,439074560,8430,8430,8430,8430,0
20240416,124300,439074560,8430,8430,8430,8430,0
20240416,124200,439074560,8430,8440,8440,8430,16
20240416,124100,438939570,8430,8430,8430,8430,27
20240416,124000,438711960,8420,8420,8420,8420,0
20240416,123900,438711960,8420,8420,8420,8420,0
20240416,123800,438711960,8420,8420,8420,8420,0
20240416,123700,438711960,8420,8420,8420,8420,0
20240416,123600,438711960,8420,8420,8420,8420,0
20240416,123500,438711960,8420,8420,8420,8420,0
20240416,123400,438711960,8420,8420,8420,8420,0
20240416,123300,438711960,8420,8420,8420,8420,0
20240416,123200,438711960,8420,8420,8420,8420,0
20240416,123100,438711960,8420,8420,8420,8420,5
20240416,123000,438669860,8430,8430,8430,8430,119
20240416,122900,437666690,8430,8430,8430,8430,0
20240416,122800,437666690,8430,8430,8430,8430,0
20240416,122700,437666690,8430,8430,8430,8430,0
20240416,122600,437666690,8430,8430,8430,8430,0
20240416,122500,437666690,8430,8430,8430,8430,0
20240416,122400,437666690,8430,8430,8430,8430,0
20240416,122300,437666690,8430,8430,8430,8430,4
20240416,122200,437632970,8420,8420,8420,8420,0
20240416,122100,437632970,8420,8420,8420,8420,10
20240416,122000,437548770,8420,8420,8420,8420,0
20240416,121900,437548770,8420,8420,8420,8420,0
20240416,121800,437548770,8420,8420,8420,8420,64
20240416,121700,437009890,8420,8420,8420,8420,36
20240416,121600,436706770,8410,8410,8410,8410,0
20240416,121500,436706770,8410,8410,8410,8410,0
20240416,121400,436706770,8410,8410,8410,8410,0
20240416,121300,436706770,8410,8410,8410,8410,0
20240416,121200,436706770,8410,8410,8410,8410,0
20240416,121100,436706770,8410,8410,8410,8410,0
20240416,121000,436706770,8410,8410,8410,8410,0
20240416,120900,436706770,8410,8410,8410,8410,0
20240416,120800,436706770,8410,8410,8410,8410,0
20240416,120700,436706770,8410,8410,8410,8410,0
20240416,120600,436706770,8410,8410,8410,8410,0
20240416,120500,436706770,8410,8410,8410,8410,0
20240416,120400,436706770,8410,8410,8410,8410,6
20240416,120300,436656310,8410,8410,8410,8410,0
20240416,120200,436656310,8410,8410,8410,8410,0
20240416,120100,436656310,8410,8410,8410,8410,0
20240416,120000,436656310,8410,8410,8410,8410,0
20240416,115900,436656310,8410,8410,8410,8410,0
20240416,115800,436656310,8410,8410,8410,8410,0
20240416,115700,436656310,8410,8410,8410,8410,0
20240416,115600,436656310,8410,8410,8410,8410,1
20240416,115500,436647900,8410,8410,8410,8410,0
20240416,115400,436647900,8410,8410,8410,8410,0
20240416,115300,436647900,8410,8410,8410,8410,0
20240416,115200,436647900,8410,8410,8410,8410,0
20240416,115100,436647900,8410,8410,8410,8410,0
20240416,115000,436647900,8410,8410,8410,8410,0
20240416,114900,436647900,8410,8410,8410,8410,2
20240416,114800,436631080,8410,8410,8410,8410,0
20240416,114700,436631080,8410,8390,8410,8390,2998
20240416,114600,411477760,8390,8400,8400,8390,5007
20240416,114500,369436700,8410,8410,8410,8410,0
20240416,114400,369436700,8410,8410,8410,8410,0
20240416,114300,369436700,8410,8410,8410,8410,0
20240416,114200,369436700,8410,8410,8410,8410,0
20240416,114100,369436700,8410,8410,8410,8410,0
20240416,114000,369436700,8410,8410,8410,8410,386
20240416,113900,366190440,8420,8420,8420,8420,1
20240416,113800,366182020,8410,8410,8410,8410,0
20240416,113700,366182020,8410,8410,8410,8410,0
20240416,113600,366182020,8410,8410,8410,8410,0
20240416,113500,366182020,8410,8420,8420,8410,150
20240416,113400,364920510,8420,8420,8420,8420,5
20240416,113300,364878410,8420,8420,8420,8420,0
20240416,113200,364878410,8420,8420,8420,8420,5
20240416,113100,364836310,8410,8410,8410,8410,20
20240416,113000,364668110,8400,8400,8400,8400,10
20240416,112900,364584110,8410,8410,8410,8410,1
20240416,112800,364575700,8410,8410,8410,8410,0
20240416,112700,364575700,8410,8410,8410,8410,0
20240416,112600,364575700,8410,8410,8410,8410,0
20240416,112500,364575700,8410,8410,8410,8410,0
20240416,112400,364575700,8410,8410,8410,8410,0
20240416,112300,364575700,8410,8410,8410,8410,0
20240416,112200,364575700,8410,8410,8410,8410,3
20240416,112100,364550470,8420,8420,8420,8420,0
20240416,112000,364550470,8420,8420,8420,8420,125
20240416,111900,363497970,8420,8420,8420,8420,0
20240416,111800,363497970,8420,8420,8420,8420,0
20240416,111700,363497970,8420,8420,8420,8420,0
20240416,111600,363497970,8420,8420,8420,8420,0
20240416,111500,363497970,8420,8420,8420,8420,0
20240416,111400,363497970,8420,8420,8420,8420,30
20240416,111300,363245370,8360,8390,8390,8360,500
20240416,111200,359057190,8380,8380,8380,8380,0
20240416,111100,359057190,8380,8380,8380,8380,41
20240416,111000,358713610,8380,8380,8380,8380,0
20240416,110900,358713610,8380,8380,8380,8380,0
20240416,110800,358713610,8380,8380,8380,8380,0
20240416,110700,358713610,8380,8380,8380,8380,615
20240416,110600,353559910,8380,8410,8410,8370,5324
20240416,110500,308936090,8430,8430,8430,8430,0
20240416,110400,308936090,8430,8430,8430,8430,0
20240416,110300,308936090,8430,8440,8440,8430,1377
20240416,110200,297327330,8450,8450,8450,8450,0
20240416,110100,297327330,8450,8450,8450,8450,0
20240416,110000,297327330,8450,8450,8450,8450,11
20240416,105900,297234380,8450,8450,8450,8450,0
20240416,105800,297234380,8450,8450,8450,8450,0
20240416,105700,297234380,8450,8450,8450,8450,34
20240416,105600,296947080,8430,8430,8430,8430,0
20240416,105500,296947080,8430,8430,8430,8430,0
20240416,105400,296947080,8430,8430,8430,8430,0
20240416,105300,296947080,8430,8430,8430,8430,600
20240416,105200,291889080,8470,8440,8470,8440,241
20240416,105100,289850600,8430,8420,8430,8420,103
20240416,105000,288983090,8410,8410,8410,8410,0
20240416,104900,288983090,8410,8410,8410,8410,0
20240416,104800,288983090,8410,8410,8410,8410,0
20240416,104700,288983090,8410,8410,8410,8410,0
20240416,104600,288983090,8410,8410,8410,8410,0
20240416,104500,288983090,8410,8410,8410,8410,0
20240416,104400,288983090,8410,8410,8410,8410,202
20240416,104300,287284270,8410,8420,8420,8410,3
20240416,104200,287259020,8420,8420,8420,8420,0
20240416,104100,287259020,8420,8420,8420,8420,0
20240416,104000,287259020,8420,8420,8420,8420,3
20240416,103900,287233760,8430,8430,8430,8430,0
20240416,103800,287233760,8430,8430,8430,8430,0
20240416,103700,287233760,8430,8430,8430,8430,0
20240416,103600,287233760,8430,8430,8430,8430,0
20240416,103500,287233760,8430,8430,8430,8430,0
20240416,103400,287233760,8430,8430,8430,8430,0
20240416,103300,287233760,8430,8430,8430,8430,0
20240416,103200,287233760,8430,8430,8430,8430,0
20240416,103100,287233760,8430,8430,8430,8430,0
20240416,103000,287233760,8430,8430,8430,8430,0
20240416,102900,287233760,8430,8430,8430,8430,0
20240416,102800,287233760,8430,8400,8430,8400,609
20240416,102700,282118100,8400,8410,8410,8400,440
20240416,102600,278419190,8410,8430,8430,8410,481
20240416,102500,274369430,8470,8470,8470,8470,0
20240416,102400,274369430,8470,8470,8470,8470,0
20240416,102300,274369430,8470,8470,8470,8470,0
20240416,102200,274369430,8470,8470,8470,8470,0
20240416,102100,274369430,8470,8470,8470,8470,0
20240416,102000,274369430,8470,8470,8470,8470,0
20240416,101900,274369430,8470,8450,8470,8450,422
20240416,101800,270797730,8450,8450,8450,8450,0
20240416,101700,270797730,8450,8450,8450,8450,0
20240416,101600,270797730,8450,8450,8450,8450,20
20240416,101500,270628730,8450,8450,8450,8450,1
20240416,101400,270620280,8430,8430,8430,8430,0
20240416,101300,270620280,8430,8430,8430,8430,0
20240416,101200,270620280,8430,8430,8430,8430,1000
20240416,101100,262190280,8450,8450,8450,8450,5
20240416,101000,262148030,8470,8470,8470,8470,0
20240416,100900,262148030,8470,8470,8470,8470,0
20240416,100800,262148030,8470,8470,8470,8470,1
20240416,100700,262139560,8440,8440,8440,8440,0
20240416,100600,262139560,8440,8440,8440,8440,0
20240416,100500,262139560,8440,8440,8440,8440,441
20240416,100400,258417520,8450,8450,8450,8450,0
20240416,100300,258417520,8450,8450,8450,8450,0
20240416,100200,258417520,8450,8450,8450,8450,0
20240416,100100,258417520,8450,8450,8450,8450,0
20240416,100000,258417520,8450,8450,8450,8450,0
20240416,095900,258417520,8450,8450,8450,8450,540
20240416,095800,253854520,8480,8480,8480,8480,2
20240416,095700,253837560,8460,8460,8460,8460,134
20240416,095600,252703920,8470,8470,8470,8470,0
20240416,095500,252703920,8470,8470,8470,8470,0
20240416,095400,252703920,8470,8470,8470,8470,0
20240416,095300,252703920,8470,8470,8470,8470,0
20240416,095200,252703920,8470,8470,8470,8470,0
20240416,095100,252703920,8470,8470,8470,8470,0
20240416,095000,252703920,8470,8470,8470,8470,0
20240416,094900,252703920,8470,8470,8470,8470,0
20240416,094800,252703920,8470,8470,8470,8470,36
20240416,094700,252399000,8470,8470,8470,8470,0
20240416,094600,252399000,8470,8470,8470,8470,10
20240416,094500,252314300,8480,8480,8480,8480,0
20240416,094400,252314300,8480,8480,8480,8480,0
20240416,094300,252314300,8480,8480,8480,8480,0
20240416,094200,252314300,8480,8480,8480,8480,0
20240416,094100,252314300,8480,8480,8480,8480,0
20240416,094000,252314300,8480,8480,8480,8480,0
20240416,093900,252314300,8480,8480,8480,8480,3
20240416,093800,252288860,8480,8480,8480,8480,0
20240416,093700,252288860,8480,8480,8480,8480,0
20240416,093600,252288860,8480,8480,8480,8480,0
20240416,093500,252288860,8480,8480,8480,8480,6
20240416,093400,252237980,8480,8480,8480,8480,0
20240416,093300,252237980,8480,8480,8480,8480,20
20240416,093200,252068380,8430,8430,8430,8430,0
20240416,093100,252068380,8430,8430,8430,8430,12
20240416,093000,251967220,8430,8430,8430,8430,118
20240416,092900,250972480,8440,8440,8440,8440,0
20240416,092800,250972480,8440,8440,8440,8440,0
20240416,092700,250972480,8440,8440,8440,8440,1
20240416,092600,250964040,8420,8420,8420,8420,0
20240416,092500,250964040,8420,8420,8420,8420,1
20240416,092400,250955620,8440,8440,8440,8440,0
20240416,092300,250955620,8440,8440,8440,8440,0
20240416,092200,250955620,8440,8440,8440,8440,3
20240416,092100,250930300,8450,8450,8450,8450,0
20240416,092000,250930300,8450,8450,8460,8450,247
20240416,091900,248843130,8450,8450,8460,8450,112
20240416,091800,247896720,8450,8460,8460,8450,373
20240416,091700,244744820,8450,8450,8450,8450,0
20240416,091600,244744820,8450,8430,8450,8430,201
20240416,091500,243046830,8430,8430,8430,8430,1
20240416,091400,243038400,8400,8400,8400,8400,117
20240416,091300,242055600,8400,8410,8410,8400,125
20240416,091200,241004790,8430,8430,8430,8430,1
20240416,091100,240996360,8400,8420,8420,8400,4893
20240416,091000,199866850,8430,8450,8450,8420,460
20240416,090900,195988100,8450,8450,8450,8450,167
20240416,090800,194576950,8450,8420,8450,8410,118
20240416,090700,193583920,8410,8430,8430,8410,946
20240416,090600,185618790,8420,8450,8460,8420,909
20240416,090500,177952250,8470,8430,8470,8430,216
20240416,090400,176129210,8430,8430,8450,8430,464
20240416,090300,172211930,8430,8450,8470,8430,456
20240416,090200,168356790,8460,8450,8460,8450,712
20240416,090100,162337830,8460,8440,8470,8420,2805
20240416,090000,138625670,8420,8380,8540,8380,16536