stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,202000,3488860610,7730,7730,7730,7730,8267
20240416,201900,3488860610,7730,7730,7730,7730,0
20240416,201800,3488860610,7730,7730,7730,7730,0
20240416,201700,3488860610,7730,7730,7730,7730,0
20240416,201600,3488860610,7730,7730,7730,7730,0
20240416,201500,3488860610,7730,7730,7730,7730,0
20240416,201400,3488860610,7730,7730,7730,7730,0
20240416,201300,3488860610,7730,7730,7730,7730,0
20240416,201200,3488860610,7730,7730,7730,7730,0
20240416,201100,3488860610,7730,7730,7730,7730,0
20240416,201000,3488860610,7730,7730,7730,7730,0
20240416,200900,3488860610,7730,7730,7730,7730,0
20240416,200800,3488860610,7730,7730,7730,7730,0
20240416,200700,3488860610,7730,7730,7730,7730,0
20240416,200600,3488860610,7730,7730,7730,7730,0
20240416,200500,3488860610,7730,7730,7730,7730,0
20240416,200400,3488860610,7730,7730,7730,7730,0
20240416,200300,3488860610,7730,7730,7730,7730,0
20240416,200200,3488860610,7730,7730,7730,7730,0
20240416,200100,3488860610,7730,7730,7730,7730,0
20240416,200000,3488860610,7730,7730,7730,7730,0
20240416,195900,3488860610,7730,7730,7730,7730,0
20240416,195800,3488860610,7730,7730,7730,7730,0
20240416,195700,3488860610,7730,7730,7730,7730,0
20240416,195600,3488860610,7730,7730,7730,7730,0
20240416,195500,3488860610,7730,7730,7730,7730,0
20240416,195400,3488860610,7730,7730,7730,7730,0
20240416,195300,3488860610,7730,7730,7730,7730,0
20240416,195200,3488860610,7730,7730,7730,7730,0
20240416,195100,3488860610,7730,7730,7730,7730,0
20240416,195000,3488860610,7730,7730,7730,7730,8267
20240416,194900,3488860610,7730,7730,7730,7730,0
20240416,194800,3488860610,7730,7730,7730,7730,0
20240416,194700,3488860610,7730,7730,7730,7730,0
20240416,194600,3488860610,7730,7730,7730,7730,0
20240416,194500,3488860610,7730,7730,7730,7730,0
20240416,194400,3488860610,7730,7730,7730,7730,0
20240416,194300,3488860610,7730,7730,7730,7730,0
20240416,194200,3488860610,7730,7730,7730,7730,0
20240416,194100,3488860610,7730,7730,7730,7730,0
20240416,194000,3488860610,7730,7730,7730,7730,0
20240416,193900,3488860610,7730,7730,7730,7730,0
20240416,193800,3488860610,7730,7730,7730,7730,0
20240416,193700,3488860610,7730,7730,7730,7730,0
20240416,193600,3488860610,7730,7730,7730,7730,0
20240416,193500,3488860610,7730,7730,7730,7730,0
20240416,193400,3488860610,7730,7730,7730,7730,0
20240416,193300,3488860610,7730,7730,7730,7730,0
20240416,193200,3488860610,7730,7730,7730,7730,0
20240416,193100,3488860610,7730,7730,7730,7730,0
20240416,193000,3488860610,7730,7730,7730,7730,0
20240416,192900,3488860610,7730,7730,7730,7730,0
20240416,192800,3488860610,7730,7730,7730,7730,0
20240416,192700,3488860610,7730,7730,7730,7730,0
20240416,192600,3488860610,7730,7730,7730,7730,0
20240416,192500,3488860610,7730,7730,7730,7730,0
20240416,192400,3488860610,7730,7730,7730,7730,0
20240416,192300,3488860610,7730,7730,7730,7730,0
20240416,192200,3488860610,7730,7730,7730,7730,0
20240416,192100,3488860610,7730,7730,7730,7730,0
20240416,192000,3488860610,7730,7730,7730,7730,8267
20240416,191900,3488860610,7730,7730,7730,7730,0
20240416,191800,3488860610,7730,7730,7730,7730,0
20240416,191700,3488860610,7730,7730,7730,7730,0
20240416,191600,3488860610,7730,7730,7730,7730,0
20240416,191500,3488860610,7730,7730,7730,7730,0
20240416,191400,3488860610,7730,7730,7730,7730,0
20240416,191300,3488860610,7730,7730,7730,7730,0
20240416,191200,3488860610,7730,7730,7730,7730,0
20240416,191100,3488860610,7730,7730,7730,7730,0
20240416,191000,3488860610,7730,7730,7730,7730,0
20240416,190900,3488860610,7730,7730,7730,7730,0
20240416,190800,3488860610,7730,7730,7730,7730,0
20240416,190700,3488860610,7730,7730,7730,7730,0
20240416,190600,3488860610,7730,7730,7730,7730,0
20240416,190500,3488860610,7730,7730,7730,7730,0
20240416,190400,3488860610,7730,7730,7730,7730,0
20240416,190300,3488860610,7730,7730,7730,7730,0
20240416,190200,3488860610,7730,7730,7730,7730,0
20240416,190100,3488860610,7730,7730,7730,7730,0
20240416,190000,3488860610,7730,7730,7730,7730,0
20240416,185900,3488860610,7730,7730,7730,7730,0
20240416,185800,3488860610,7730,7730,7730,7730,0
20240416,185700,3488860610,7730,7730,7730,7730,0
20240416,185600,3488860610,7730,7730,7730,7730,0
20240416,185500,3488860610,7730,7730,7730,7730,0
20240416,185400,3488860610,7730,7730,7730,7730,0
20240416,185300,3488860610,7730,7730,7730,7730,0
20240416,185200,3488860610,7730,7730,7730,7730,0
20240416,185100,3488860610,7730,7730,7730,7730,0
20240416,185000,3488860610,7730,7730,7730,7730,8267
20240416,184900,3488860610,7730,7730,7730,7730,0
20240416,184800,3488860610,7730,7730,7730,7730,0
20240416,184700,3488860610,7730,7730,7730,7730,0
20240416,184600,3488860610,7730,7730,7730,7730,0
20240416,184500,3488860610,7730,7730,7730,7730,0
20240416,184400,3488860610,7730,7730,7730,7730,0
20240416,184300,3488860610,7730,7730,7730,7730,0
20240416,184200,3488860610,7730,7730,7730,7730,0
20240416,184100,3488860610,7730,7730,7730,7730,0
20240416,184000,3488860610,7730,7730,7730,7730,0
20240416,183900,3488860610,7730,7730,7730,7730,0
20240416,183800,3488860610,7730,7730,7730,7730,0
20240416,183700,3488860610,7730,7730,7730,7730,0
20240416,183600,3488860610,7730,7730,7730,7730,0
20240416,183500,3488860610,7730,7730,7730,7730,0
20240416,183400,3488860610,7730,7730,7730,7730,0
20240416,183300,3488860610,7730,7730,7730,7730,0
20240416,183200,3488860610,7730,7730,7730,7730,0
20240416,183100,3488860610,7730,7730,7730,7730,0
20240416,183000,3488860610,7730,7730,7730,7730,0
20240416,182900,3488860610,7730,7730,7730,7730,0
20240416,182800,3488860610,7730,7730,7730,7730,0
20240416,182700,3488860610,7730,7730,7730,7730,0
20240416,182600,3488860610,7730,7730,7730,7730,0
20240416,182500,3488860610,7730,7730,7730,7730,0
20240416,182400,3488860610,7730,7730,7730,7730,0
20240416,182300,3488860610,7730,7730,7730,7730,0
20240416,182200,3488860610,7730,7730,7730,7730,0
20240416,182100,3488860610,7730,7730,7730,7730,0
20240416,182000,3488860610,7730,7730,7730,7730,8267
20240416,181900,3488860610,7730,7730,7730,7730,0
20240416,181800,3488860610,7730,7730,7730,7730,0
20240416,181700,3488860610,7730,7730,7730,7730,0
20240416,181600,3488860610,7730,7730,7730,7730,0
20240416,181500,3488860610,7730,7730,7730,7730,0
20240416,181400,3488860610,7730,7730,7730,7730,0
20240416,181300,3488860610,7730,7730,7730,7730,0
20240416,181200,3488860610,7730,7730,7730,7730,0
20240416,181100,3488860610,7730,7730,7730,7730,0
20240416,181000,3488860610,7730,7730,7730,7730,0
20240416,180900,3488860610,7730,7730,7730,7730,0
20240416,180800,3488860610,7730,7730,7730,7730,0
20240416,180700,3488860610,7730,7730,7730,7730,0
20240416,180600,3488860610,7730,7730,7730,7730,0
20240416,180500,3488860610,7730,7730,7730,7730,0
20240416,180400,3488860610,7730,7730,7730,7730,0
20240416,180300,3488860610,7730,7730,7730,7730,0
20240416,180200,3488860610,7730,7730,7730,7730,0
20240416,180100,3488860610,7730,7730,7730,7730,0
20240416,180000,3488860610,7730,7730,7730,7730,0
20240416,175900,3488860610,7730,7730,7730,7730,0
20240416,175800,3488860610,7730,7730,7730,7730,0
20240416,175700,3488860610,7730,7730,7730,7730,0
20240416,175600,3488860610,7730,7730,7730,7730,0
20240416,175500,3488860610,7730,7730,7730,7730,0
20240416,175400,3488860610,7730,7730,7730,7730,0
20240416,175300,3488860610,7730,7730,7730,7730,0
20240416,175200,3488860610,7730,7730,7730,7730,0
20240416,175100,3488860610,7730,7730,7730,7730,0
20240416,175000,3488860610,7730,7730,7730,7730,8267
20240416,174900,3488860610,7730,7730,7730,7730,0
20240416,174800,3488860610,7730,7730,7730,7730,0
20240416,174700,3488860610,7730,7730,7730,7730,0
20240416,174600,3488860610,7730,7730,7730,7730,0
20240416,174500,3488860610,7730,7730,7730,7730,0
20240416,174400,3488860610,7730,7730,7730,7730,0
20240416,174300,3488860610,7730,7730,7730,7730,0
20240416,174200,3488860610,7730,7730,7730,7730,0
20240416,174100,3488860610,7730,7730,7730,7730,0
20240416,174000,3488860610,7730,7730,7730,7730,0
20240416,173900,3488860610,7730,7730,7730,7730,0
20240416,173800,3488860610,7730,7730,7730,7730,0
20240416,173700,3488860610,7730,7730,7730,7730,0
20240416,173600,3488860610,7730,7730,7730,7730,0
20240416,173500,3488860610,7730,7730,7730,7730,0
20240416,173400,3488860610,7730,7730,7730,7730,0
20240416,173300,3488860610,7730,7730,7730,7730,0
20240416,173200,3488860610,7730,7730,7730,7730,0
20240416,173100,3488860610,7730,7730,7730,7730,0
20240416,173000,3488860610,7730,7730,7730,7730,0
20240416,172900,3488860610,7730,7730,7730,7730,0
20240416,172800,3488860610,7730,7730,7730,7730,0
20240416,172700,3488860610,7730,7730,7730,7730,0
20240416,172600,3488860610,7730,7730,7730,7730,0
20240416,172500,3488860610,7730,7730,7730,7730,0
20240416,172400,3488860610,7730,7730,7730,7730,0
20240416,172300,3488860610,7730,7730,7730,7730,0
20240416,172200,3488860610,7730,7730,7730,7730,0
20240416,172100,3488860610,7730,7730,7730,7730,0
20240416,172000,3488860610,7730,7730,7730,7730,8267
20240416,171900,3488860610,7730,7730,7730,7730,0
20240416,171800,3488860610,7730,7730,7730,7730,0
20240416,171700,3488860610,7730,7730,7730,7730,0
20240416,171600,3488860610,7730,7730,7730,7730,0
20240416,171500,3488860610,7730,7730,7730,7730,0
20240416,171400,3488860610,7730,7730,7730,7730,0
20240416,171300,3488860610,7730,7730,7730,7730,0
20240416,171200,3488860610,7730,7730,7730,7730,0
20240416,171100,3488860610,7730,7730,7730,7730,0
20240416,171000,3488860610,7730,7730,7730,7730,0
20240416,170900,3488860610,7730,7730,7730,7730,0
20240416,170800,3488860610,7730,7730,7730,7730,0
20240416,170700,3488860610,7730,7730,7730,7730,0
20240416,170600,3488860610,7730,7730,7730,7730,0
20240416,170500,3488860610,7730,7730,7730,7730,0
20240416,170400,3488860610,7730,7730,7730,7730,0
20240416,170300,3488860610,7730,7730,7730,7730,0
20240416,170200,3488860610,7730,7730,7730,7730,0
20240416,170100,3488860610,7730,7730,7730,7730,0
20240416,170000,3488860610,7730,7730,7730,7730,0
20240416,165900,3488860610,7730,7730,7730,7730,0
20240416,165800,3488860610,7730,7730,7730,7730,0
20240416,165700,3488860610,7730,7730,7730,7730,0
20240416,165600,3488860610,7730,7730,7730,7730,0
20240416,165500,3488860610,7730,7730,7730,7730,0
20240416,165400,3488860610,7730,7730,7730,7730,0
20240416,165300,3488860610,7730,7730,7730,7730,0
20240416,165200,3488860610,7730,7730,7730,7730,0
20240416,165100,3488860610,7730,7730,7730,7730,0
20240416,165000,3488860610,7730,7730,7730,7730,8267
20240416,164900,3488860610,7730,7730,7730,7730,0
20240416,164800,3488860610,7730,7730,7730,7730,0
20240416,164700,3488860610,7730,7730,7730,7730,0
20240416,164600,3488860610,7730,7730,7730,7730,0
20240416,164500,3488860610,7730,7730,7730,7730,0
20240416,164400,3488860610,7730,7730,7730,7730,0
20240416,164300,3488860610,7730,7730,7730,7730,0
20240416,164200,3488860610,7730,7730,7730,7730,0
20240416,164100,3488860610,7730,7730,7730,7730,0
20240416,164000,3488860610,7730,7730,7730,7730,0
20240416,163900,3488860610,7730,7730,7730,7730,0
20240416,163800,3488860610,7730,7730,7730,7730,0
20240416,163700,3488860610,7730,7730,7730,7730,0
20240416,163600,3488860610,7730,7730,7730,7730,0
20240416,163500,3488860610,7730,7730,7730,7730,0
20240416,163400,3488860610,7730,7730,7730,7730,0
20240416,163300,3488860610,7730,7730,7730,7730,0
20240416,163200,3488860610,7730,7730,7730,7730,0
20240416,163100,3488860610,7730,7730,7730,7730,0
20240416,163000,3488860610,7730,7730,7730,7730,0
20240416,162900,3488860610,7730,7730,7730,7730,0
20240416,162800,3488860610,7730,7730,7730,7730,0
20240416,162700,3488860610,7730,7730,7730,7730,0
20240416,162600,3488860610,7730,7730,7730,7730,0
20240416,162500,3488860610,7730,7730,7730,7730,0
20240416,162400,3488860610,7730,7730,7730,7730,0
20240416,162300,3488860610,7730,7730,7730,7730,0
20240416,162200,3488860610,7730,7730,7730,7730,0
20240416,162100,3488860610,7730,7730,7730,7730,0
20240416,162000,3488860610,7730,7730,7730,7730,8267
20240416,161900,3488860610,7730,7730,7730,7730,0
20240416,161800,3488860610,7730,7730,7730,7730,0
20240416,161700,3488860610,7730,7730,7730,7730,0
20240416,161600,3488860610,7730,7730,7730,7730,0
20240416,161500,3488860610,7730,7730,7730,7730,0
20240416,161400,3488860610,7730,7730,7730,7730,0
20240416,161300,3488860610,7730,7730,7730,7730,0
20240416,161200,3488860610,7730,7730,7730,7730,0
20240416,161100,3488860610,7730,7730,7730,7730,0
20240416,161000,3488860610,7730,7730,7730,7730,0
20240416,160900,3488860610,7730,7730,7730,7730,0
20240416,160800,3488860610,7730,7730,7730,7730,0
20240416,160700,3488860610,7730,7730,7730,7730,0
20240416,160600,3488860610,7730,7730,7730,7730,0
20240416,160500,3488860610,7730,7730,7730,7730,0
20240416,160400,3488860610,7730,7730,7730,7730,0
20240416,160300,3488860610,7730,7730,7730,7730,0
20240416,160200,3488860610,7730,7730,7730,7730,0
20240416,160100,3488860610,7730,7730,7730,7730,0
20240416,160000,3488860610,7730,7730,7730,7730,0
20240416,155900,3488860610,7730,7730,7730,7730,0
20240416,155800,3488860610,7730,7730,7730,7730,0
20240416,155700,3488860610,7730,7730,7730,7730,0
20240416,155600,3488860610,7730,7730,7730,7730,0
20240416,155500,3488860610,7730,7730,7730,7730,0
20240416,155400,3488860610,7730,7730,7730,7730,0
20240416,155300,3488860610,7730,7730,7730,7730,0
20240416,155200,3488860610,7730,7730,7730,7730,0
20240416,155100,3488860610,7730,7730,7730,7730,0
20240416,155000,3488860610,7730,7730,7730,7730,8267
20240416,154900,3488860610,7730,7730,7730,7730,0
20240416,154800,3488860610,7730,7730,7730,7730,0
20240416,154700,3488860610,7730,7730,7730,7730,0
20240416,154600,3488860610,7730,7730,7730,7730,0
20240416,154500,3488860610,7730,7730,7730,7730,0
20240416,154400,3488860610,7730,7730,7730,7730,0
20240416,154300,3488860610,7730,7730,7730,7730,0
20240416,154200,3488860610,7730,7730,7730,7730,0
20240416,154100,3488860610,7730,7730,7730,7730,0
20240416,154000,3488860610,7730,7730,7730,7730,0
20240416,153900,3488860610,7730,7730,7730,7730,0
20240416,153800,3488860610,7730,7730,7730,7730,0
20240416,153700,3488860610,7730,7730,7730,7730,0
20240416,153600,3488860610,7730,7730,7730,7730,0
20240416,153500,3488860610,7730,7730,7730,7730,0
20240416,153400,3488860610,7730,7730,7730,7730,0
20240416,153300,3488860610,7730,7730,7730,7730,0
20240416,153200,3488860610,7730,7730,7730,7730,0
20240416,153100,3488860610,7730,7730,7730,7730,0
20240416,153000,3488860610,7730,7730,7730,7730,8267
20240416,152900,3424956700,7780,7780,7780,7780,0
20240416,152800,3424956700,7780,7780,7780,7780,0
20240416,152700,3424956700,7780,7780,7780,7780,0
20240416,152600,3424956700,7780,7780,7780,7780,0
20240416,152500,3424956700,7780,7780,7780,7780,0
20240416,152400,3424956700,7780,7780,7780,7780,0
20240416,152300,3424956700,7780,7780,7780,7780,0
20240416,152200,3424956700,7780,7780,7780,7780,0
20240416,152100,3424956700,7780,7780,7780,7780,0
20240416,152000,3424956700,7780,7780,7780,7780,0
20240416,151900,3424956700,7780,7750,7780,7740,687
20240416,151800,3419629900,7790,7750,7790,7750,165
20240416,151700,3418349350,7750,7750,7800,7750,2924
20240416,151600,3395612790,7750,7760,7760,7750,821
20240416,151500,3389244620,7760,7760,7760,7760,221
20240416,151400,3387529660,7760,7770,7770,7760,837
20240416,151300,3381027270,7770,7780,7780,7770,177
20240416,151200,3379651310,7780,7780,7780,7780,680
20240416,151100,3374360910,7790,7790,7800,7790,921
20240416,151000,3367186310,7800,7790,7800,7790,742
20240416,150900,3361399720,7800,7790,7800,7790,686
20240416,150800,3356051870,7800,7790,7800,7790,644
20240416,150700,3351034850,7790,7790,7800,7790,770
20240416,150600,3345036510,7790,7770,7790,7770,1391
20240416,150500,3334200660,7770,7780,7810,7770,3918
20240416,150400,3303687870,7780,7780,7780,7780,259
20240416,150300,3301672850,7770,7770,7780,7770,2818
20240416,150200,3279775640,7760,7770,7770,7760,671
20240416,150100,3274568630,7760,7760,7760,7760,298
20240416,150000,3272256150,7760,7760,7770,7760,433
20240416,145900,3268895960,7770,7760,7770,7760,409
20240416,145800,3265718670,7760,7750,7760,7750,14
20240416,145700,3265610070,7760,7770,7770,7760,496
20240416,145600,3261756230,7740,7740,7740,7740,141
20240416,145500,3260664890,7760,7760,7760,7760,420
20240416,145400,3257405690,7730,7740,7750,7730,205
20240416,145300,3255817790,7720,7720,7720,7720,1510
20240416,145200,3244160590,7720,7720,7730,7720,409
20240416,145100,3241003100,7730,7730,7730,7730,0
20240416,145000,3241003100,7730,7720,7730,7710,1374
20240416,144900,3230406720,7720,7730,7730,7720,92
20240416,144800,3229695960,7740,7720,7740,7720,101
20240416,144700,3228916220,7710,7710,7710,7710,0
20240416,144600,3228916220,7710,7720,7720,7710,207
20240416,144500,3227319710,7720,7730,7730,7720,2135
20240416,144400,3210835710,7730,7730,7730,7730,828
20240416,144300,3204435270,7730,7730,7730,7730,136
20240416,144200,3203383990,7740,7730,7740,7730,32
20240416,144100,3203136580,7730,7740,7740,7730,210
20240416,144000,3201513270,7730,7740,7740,7730,262
20240416,143900,3199487950,7750,7740,7750,7730,294
20240416,143800,3197212210,7760,7740,7760,7740,119
20240416,143700,3196289550,7740,7740,7740,7740,1
20240416,143600,3196281810,7740,7740,7740,7730,527
20240416,143500,3192203420,7730,7730,7730,7730,256
20240416,143400,3190224540,7730,7730,7730,7710,56
20240416,143300,3189792220,7730,7720,7730,7720,155
20240416,143200,3188595410,7720,7710,7720,7710,605
20240416,143100,3183930560,7730,7730,7730,7730,517
20240416,143000,3179934150,7710,7710,7710,7710,185
20240416,142900,3178507800,7710,7710,7740,7710,3053
20240416,142800,3154963280,7710,7740,7740,7710,2447
20240416,142700,3136096060,7710,7740,7740,7710,197
20240416,142600,3134575740,7710,7710,7710,7710,0
20240416,142500,3134575740,7710,7720,7720,7710,388
20240416,142400,3131583260,7710,7710,7720,7710,1075
20240416,142300,3123292360,7710,7730,7730,7710,1744
20240416,142200,3109838720,7720,7740,7740,7720,3851
20240416,142100,3080098260,7740,7740,7740,7740,2
20240416,142000,3080082780,7740,7730,7740,7730,37
20240416,141900,3079796710,7730,7740,7740,7730,4006
20240416,141800,3048811270,7750,7750,7750,7750,1316
20240416,141700,3038612270,7750,7760,7760,7750,46
20240416,141600,3038255630,7760,7760,7760,7760,0
20240416,141500,3038255630,7760,7760,7770,7760,327
20240416,141400,3035717910,7770,7780,7780,7770,12
20240416,141300,3035624570,7780,7760,7780,7760,102
20240416,141200,3034833010,7780,7780,7780,7780,9
20240416,141100,3034762990,7790,7790,7790,7790,0
20240416,141000,3034762990,7790,7760,7790,7750,426
20240416,140900,3031461230,7780,7780,7780,7780,3
20240416,140800,3031437890,7780,7780,7780,7780,872
20240416,140700,3024653730,7790,7790,7790,7790,41
20240416,140600,3024334340,7790,7780,7790,7780,958
20240416,140500,3016873780,7750,7750,7750,7750,0
20240416,140400,3016873780,7750,7750,7750,7750,6
20240416,140300,3016827280,7780,7750,7780,7750,101
20240416,140200,3016044500,7750,7770,7770,7750,930
20240416,140100,3008834460,7770,7770,7770,7770,433
20240416,140000,3005470050,7770,7790,7790,7770,147
20240416,135900,3004326280,7770,7770,7780,7770,558
20240416,135800,2999987600,7770,7770,7790,7770,625
20240416,135700,2995130850,7790,7790,7790,7790,92
20240416,135600,2994414170,7790,7790,7790,7790,7
20240416,135500,2994359640,7790,7770,7790,7770,371
20240416,135400,2991476950,7770,7770,7770,7770,0
20240416,135300,2991476950,7770,7770,7770,7750,52
20240416,135200,2991073910,7750,7760,7760,7750,1798
20240416,135100,2977129010,7770,7770,7770,7770,123
20240416,135000,2976173300,7770,7770,7770,7770,0
20240416,134900,2976173300,7770,7770,7790,7770,171
20240416,134800,2974841930,7770,7770,7780,7770,2982
20240416,134700,2951670470,7780,7780,7780,7780,30
20240416,134600,2951437070,7780,7780,7780,7780,241
20240416,134500,2949562090,7780,7780,7780,7780,283
20240416,134400,2947360350,7780,7800,7800,7760,838
20240416,134300,2940857390,7780,7790,7790,7780,855
20240416,134200,2934201940,7800,7800,7800,7800,131
20240416,134100,2933180140,7800,7800,7800,7800,0
20240416,134000,2933180140,7800,7800,7800,7800,441
20240416,133900,2929740340,7800,7790,7800,7770,1013
20240416,133800,2921849140,7790,7790,7790,7790,151
20240416,133700,2920672850,7790,7770,7790,7770,13
20240416,133600,2920571700,7750,7770,7770,7750,404
20240416,133500,2917438940,7770,7770,7770,7770,110
20240416,133400,2916584240,7760,7760,7760,7760,20
20240416,133300,2916429040,7760,7760,7770,7760,557
20240416,133200,2912101340,7750,7750,7750,7750,206
20240416,133100,2910504840,7750,7760,7760,7750,177
20240416,133000,2909132010,7750,7750,7750,7750,163
20240416,132900,2907868760,7750,7750,7750,7750,40
20240416,132800,2907558760,7750,7750,7750,7750,493
20240416,132700,2903738010,7750,7760,7770,7750,344
20240416,132600,2901068770,7770,7770,7770,7770,0
20240416,132500,2901068770,7770,7770,7770,7740,140
20240416,132400,2899982440,7750,7750,7750,7750,3
20240416,132300,2899959190,7740,7780,7780,7740,910
20240416,132200,2892914950,7780,7780,7780,7780,73
20240416,132100,2892347010,7790,7790,7790,7790,0
20240416,132000,2892347010,7790,7780,7790,7780,725
20240416,131900,2886706500,7780,7780,7780,7780,10
20240416,131800,2886628700,7740,7780,7780,7740,274
20240416,131700,2884507900,7780,7780,7780,7780,5
20240416,131600,2884469000,7780,7780,7780,7780,309
20240416,131500,2882064980,7780,7730,7780,7730,664
20240416,131400,2876921550,7750,7750,7750,7720,1199
20240416,131300,2867658780,7740,7740,7740,7730,1423
20240416,131200,2856652770,7730,7740,7740,7730,157
20240416,131100,2855437630,7740,7740,7740,7740,152
20240416,131000,2854261150,7740,7750,7750,7740,479
20240416,130900,2850552520,7780,7780,7780,7780,1
20240416,130800,2850544740,7750,7750,7750,7750,0
20240416,130700,2850544740,7750,7750,7750,7750,0
20240416,130600,2850544740,7750,7750,7750,7750,0
20240416,130500,2850544740,7750,7770,7770,7740,853
20240416,130400,2843930470,7760,7760,7760,7760,0
20240416,130300,2843930470,7760,7760,7760,7740,268
20240416,130200,2841853710,7740,7740,7740,7740,0
20240416,130100,2841853710,7740,7740,7740,7740,40
20240416,130000,2841544110,7730,7720,7730,7720,2412
20240416,125900,2822900250,7730,7730,7730,7730,251
20240416,125800,2820960020,7720,7720,7720,7720,0
20240416,125700,2820960020,7720,7720,7720,7720,0
20240416,125600,2820960020,7720,7720,7730,7720,1415
20240416,125500,2810036100,7730,7730,7730,7730,237
20240416,125400,2808204090,7730,7740,7740,7730,226
20240416,125300,2806455310,7760,7760,7760,7760,0
20240416,125200,2806455310,7760,7760,7760,7760,60
20240416,125100,2805989710,7760,7760,7760,7760,103
20240416,125000,2805190430,7760,7710,7760,7710,2831
20240416,124900,2783304430,7710,7710,7730,7710,241
20240416,124800,2781441680,7730,7730,7730,7730,3
20240416,124700,2781418490,7710,7710,7710,7700,1624
20240416,124600,2768912050,7710,7710,7710,7710,0
20240416,124500,2768912050,7710,7710,7710,7710,3
20240416,124400,2768888920,7700,7740,7740,7700,445
20240416,124300,2765457700,7740,7720,7740,7700,4501
20240416,124200,2730785900,7710,7710,7710,7710,1309
20240416,124100,2720693510,7720,7740,7740,7720,5192
20240416,124000,2680603900,7740,7740,7740,7740,50
20240416,123900,2680216900,7730,7760,7770,7730,2596
20240416,123800,2660117870,7760,7750,7760,7750,1503
20240416,123700,2648469510,7750,7750,7750,7750,1470
20240416,123600,2637077010,7750,7750,7750,7750,9
20240416,123500,2637007260,7740,7740,7740,7740,250
20240416,123400,2635072260,7740,7750,7750,7740,679
20240416,123300,2629816290,7740,7750,7750,7740,122
20240416,123200,2628871890,7750,7740,7760,7730,1533
20240416,123100,2617008470,7740,7750,7750,7740,3802
20240416,123000,2587573760,7750,7760,7760,7750,502
20240416,122900,2583683250,7790,7750,7790,7750,51
20240416,122800,2583287960,7750,7750,7750,7750,2
20240416,122700,2583272460,7790,7790,7790,7790,17
20240416,122600,2583140030,7790,7750,7790,7750,573
20240416,122500,2578695320,7750,7750,7800,7750,216
20240416,122400,2577017120,7790,7780,7790,7780,771
20240416,122300,2571016740,7780,7780,7780,7780,101
20240416,122200,2570230960,7780,7780,7780,7780,2
20240416,122100,2570215400,7750,7750,7750,7750,1
20240416,122000,2570207650,7800,7750,7800,7740,214
20240416,121900,2568549490,7750,7770,7770,7750,1132
20240416,121800,2559771050,7750,7760,7760,7750,100
20240416,121700,2558995940,7770,7770,7770,7770,150
20240416,121600,2557830440,7770,7740,7770,7740,334
20240416,121500,2555239640,7740,7760,7760,7740,849
20240416,121400,2548660360,7760,7760,7760,7760,45
20240416,121300,2548311160,7770,7780,7780,7770,4
20240416,121200,2548280070,7750,7780,7780,7750,3346
20240416,121100,2522320710,7780,7790,7810,7780,993
20240416,121000,2514595130,7790,7810,7810,7790,1279
20240416,120900,2504622250,7810,7840,7840,7810,183
20240416,120800,2503191460,7810,7810,7810,7810,2
20240416,120700,2503175840,7840,7810,7840,7810,38
20240416,120600,2502878130,7820,7830,7840,7820,293
20240416,120500,2500585430,7840,7840,7840,7840,50
20240416,120400,2500193430,7840,7830,7840,7830,174
20240416,120300,2498830700,7840,7830,7840,7830,60
20240416,120200,2498360400,7830,7840,7850,7830,1789
20240416,120100,2484344940,7840,7830,7840,7830,233
20240416,120000,2482520290,7830,7830,7840,7830,215
20240416,115900,2480835340,7820,7830,7830,7820,530
20240416,115800,2476686630,7820,7820,7820,7820,100
20240416,115700,2475904630,7820,7820,7820,7820,200
20240416,115600,2474340630,7810,7800,7810,7800,660
20240416,115500,2469189030,7820,7820,7820,7820,183
20240416,115400,2467757970,7810,7810,7810,7810,0
20240416,115300,2467757970,7810,7790,7810,7790,3747
20240416,115200,2438503060,7790,7810,7820,7790,952
20240416,115100,2431075450,7810,7800,7810,7800,79
20240416,115000,2430458480,7790,7790,7790,7790,370
20240416,114900,2427576180,7790,7790,7790,7790,1
20240416,114800,2427568390,7790,7780,7790,7780,843
20240416,114700,2421003400,7790,7790,7790,7790,130
20240416,114600,2419990700,7750,7760,7760,7740,2370
20240416,114500,2401635660,7780,7760,7780,7750,2438
20240416,114400,2382720860,7760,7770,7770,7760,141
20240416,114300,2381626690,7790,7780,7790,7780,139
20240416,114200,2380543980,7790,7750,7790,7750,992
20240416,114100,2372831470,7770,7750,7770,7740,173
20240416,114000,2371491390,7750,7750,7750,7750,0
20240416,113900,2371491390,7750,7760,7760,7750,504
20240416,113800,2367583190,7760,7760,7760,7760,93
20240416,113700,2366861510,7760,7770,7770,7760,59
20240416,113600,2366403090,7770,7770,7780,7770,346
20240416,113500,2363713360,7780,7780,7780,7780,25
20240416,113400,2363518860,7780,7750,7780,7750,714
20240416,113300,2357965440,7750,7750,7750,7750,525
20240416,113200,2353896690,7770,7740,7770,7740,600
20240416,113100,2349237690,7740,7740,7770,7740,948
20240416,113000,2341889220,7730,7730,7730,7730,1726
20240416,112900,2328547240,7730,7730,7730,7730,1954
20240416,112800,2313442820,7730,7750,7750,7730,3900
20240416,112700,2283279190,7770,7770,7770,7770,13
20240416,112600,2283178180,7760,7750,7760,7750,181
20240416,112500,2281774620,7750,7750,7770,7750,341
20240416,112400,2279129170,7760,7770,7770,7750,2184
20240416,112300,2262188080,7780,7780,7800,7780,746
20240416,112200,2256377680,7780,7810,7810,7770,102
20240416,112100,2255582810,7810,7810,7810,7810,5
20240416,112000,2255543760,7810,7800,7810,7780,3420
20240416,111900,2228933920,7800,7790,7800,7790,672
20240416,111800,2223696930,7790,7780,7790,7780,425
20240416,111700,2220390420,7780,7750,7780,7750,717
20240416,111600,2214825240,7740,7710,7740,7710,204
20240416,111500,2213246400,7700,7720,7740,7700,8355
20240416,111400,2148871210,7700,7710,7720,7700,9243
20240416,111300,2077601100,7710,7750,7750,7710,301
20240416,111200,2075273990,7700,7780,7780,7700,8235
20240416,111100,2011708780,7750,7740,7770,7740,4102
20240416,111000,1979910830,7740,7740,7760,7720,3445
20240416,110900,1953262030,7740,7760,7760,7720,1356
20240416,110800,1942756840,7760,7750,7760,7710,3648
20240416,110700,1914513370,7720,7760,7760,7720,2477
20240416,110600,1895361220,7710,7750,7760,7700,1518
20240416,110500,1883640090,7760,7710,7770,7710,4508
20240416,110400,1848719390,7710,7810,7850,7700,22960
20240416,110300,1670665040,7820,7820,7820,7820,1280
20240416,110200,1660655440,7850,7870,7870,7850,48
20240416,110100,1660278180,7870,7830,7870,7830,521
20240416,110000,1656198710,7870,7860,7870,7860,382
20240416,105900,1653194870,7860,7870,7870,7830,130
20240416,105800,1652174420,7870,7870,7870,7870,296
20240416,105700,1649844900,7870,7840,7870,7840,808
20240416,105600,1643510000,7840,7830,7840,7820,528
20240416,105500,1639378750,7830,7820,7830,7820,102
20240416,105400,1638580290,7820,7820,7820,7810,370
20240416,105300,1635690070,7800,7800,7820,7800,461
20240416,105200,1632094070,7800,7800,7800,7790,2515
20240416,105100,1612491550,7800,7810,7810,7790,1376
20240416,105000,1601759640,7810,7800,7810,7800,1445
20240416,104900,1590487220,7800,7820,7820,7800,63
20240416,104800,1589995270,7820,7800,7820,7790,789
20240416,104700,1583839020,7800,7810,7810,7800,2308
20240416,104600,1565836200,7810,7810,7810,7810,1283
20240416,104500,1555815970,7800,7800,7800,7800,1187
20240416,104400,1546557370,7810,7820,7820,7810,342
20240416,104300,1543886150,7820,7830,7830,7800,13281
20240416,104200,1440083930,7830,7830,7840,7830,952
20240416,104100,1432621790,7830,7840,7840,7830,1395
20240416,104000,1421692800,7830,7830,7830,7820,1609
20240416,103900,1409106030,7830,7820,7840,7820,965
20240416,103800,1401558040,7840,7840,7840,7820,2808
20240416,103700,1379566770,7850,7850,7850,7840,117
20240416,103600,1378649320,7850,7850,7850,7850,104
20240416,103500,1377832920,7880,7830,7880,7830,96
20240416,103400,1377080090,7830,7850,7880,7830,741
20240416,103300,1371271710,7850,7880,7880,7840,2331
20240416,103200,1352959680,7880,7900,7900,7880,274
20240416,103100,1350796730,7890,7870,7890,7870,301
20240416,103000,1348421860,7870,7880,7880,7870,1510
20240416,102900,1336534880,7880,7880,7890,7880,935
20240416,102800,1329166360,7880,7890,7890,7880,664
20240416,102700,1323931640,7890,7900,7900,7890,50
20240416,102600,1323537040,7890,7900,7910,7890,208
20240416,102500,1321893930,7900,7900,7900,7900,90
20240416,102400,1321182930,7900,7900,7900,7900,21
20240416,102300,1321017030,7900,7900,7900,7900,73
20240416,102200,1320440330,7900,7910,7910,7900,540
20240416,102100,1316173660,7910,7880,7910,7870,2052
20240416,102000,1299998730,7880,7880,7890,7870,2015
20240416,101900,1284121950,7880,7900,7900,7880,73
20240416,101800,1283546440,7870,7930,7930,7870,6785
20240416,101700,1229998020,7910,7910,7930,7900,1145
20240416,101600,1220948380,7910,7910,7910,7910,588
20240416,101500,1216297300,7910,7910,7930,7900,1026
20240416,101400,1208181450,7910,7950,7980,7910,4153
20240416,101300,1175285880,7990,7940,7990,7930,143
20240416,101200,1174150810,7940,7930,7940,7930,948
20240416,101100,1166631470,7930,7930,7940,7910,1949
20240416,101000,1151191100,7900,7910,7910,7900,4009
20240416,100900,1119511900,7900,7930,7930,7900,1254
20240416,100800,1109599480,7910,7970,7970,7910,7649
20240416,100700,1049009770,7970,7960,7970,7920,4758
20240416,100600,1011235710,7960,7970,7970,7960,168
20240416,100500,1009898230,7970,7950,7970,7940,2573
20240416,100400,989434540,7950,7970,7980,7950,3885
20240416,100300,958504080,7980,7980,8000,7980,260
20240416,100200,956428800,7980,7990,8000,7970,4285
20240416,100100,922215690,7990,8000,8000,7980,3246
20240416,100000,896271050,8000,8040,8060,8000,22182
20240416,095900,718637420,8060,8030,8060,8030,2
20240416,095800,718621330,8030,8040,8060,8030,1398
20240416,095700,707382660,8040,8060,8060,8040,3429
20240416,095600,679801330,8100,8080,8100,8050,1124
20240416,095500,670744640,8110,8080,8110,8050,3582
20240416,095400,641850270,8080,8110,8110,8080,2105
20240416,095300,624827080,8110,8110,8110,8110,11
20240416,095200,624737870,8110,8120,8120,8090,29
20240416,095100,624502860,8140,8140,8140,8140,200
20240416,095000,622874860,8140,8080,8140,8080,589
20240416,094900,618115120,8090,8120,8120,8090,3470
20240416,094800,589989250,8120,8140,8140,8120,681
20240416,094700,584459040,8120,8120,8120,8120,0
20240416,094600,584459040,8120,8160,8160,8120,22
20240416,094500,584280360,8170,8130,8170,8130,826
20240416,094400,577551260,8110,8110,8110,8110,52
20240416,094300,577129540,8110,8140,8140,8110,394
20240416,094200,573924530,8140,8140,8140,8140,53
20240416,094100,573493110,8130,8130,8130,8130,0
20240416,094000,573493110,8130,8130,8130,8130,304
20240416,093900,571021590,8130,8130,8130,8110,1436
20240416,093800,559365670,8110,8110,8110,8110,0
20240416,093700,559365670,8110,8140,8140,8110,18
20240416,093600,559219640,8140,8130,8140,8130,124
20240416,093500,558211490,8100,8110,8130,8100,662
20240416,093400,552843870,8110,8110,8110,8110,0
20240416,093300,552843870,8110,8120,8130,8100,474
20240416,093200,549000830,8140,8140,8140,8110,2127
20240416,093100,531741210,8140,8130,8150,8130,702
20240416,093000,526031510,8130,8130,8150,8130,321
20240416,092900,523418960,8120,8130,8130,8110,1150
20240416,092800,514086270,8140,8140,8140,8120,613
20240416,092700,509108670,8110,8110,8140,8110,1337
20240416,092600,498262380,8110,8130,8140,8110,975
20240416,092500,490354090,8150,8110,8150,8100,65
20240416,092400,489826110,8110,8090,8110,8090,136
20240416,092300,488724510,8090,8090,8120,8080,961
20240416,092200,480951040,8100,8100,8100,8090,232
20240416,092100,479071870,8100,8110,8130,8100,750
20240416,092000,472995830,8100,8140,8140,8100,102
20240416,091900,472168230,8170,8170,8170,8160,316
20240416,091800,469587730,8160,8130,8160,8130,546
20240416,091700,465136720,8140,8120,8140,8120,2217
20240416,091600,447133520,8080,8100,8120,8080,2861
20240416,091500,423979170,8100,8140,8140,8100,343
20240416,091400,421196730,8140,8170,8170,8140,508
20240416,091300,417061430,8170,8100,8230,8050,1304
20240416,091200,406409590,8080,8130,8130,8040,28405
20240416,091100,176884440,8090,8130,8130,8090,3619
20240416,091000,147566690,8130,8150,8150,8130,303
20240416,090900,145099680,8150,8150,8150,8150,144
20240416,090800,143926080,8150,8210,8210,8150,1451
20240416,090700,132015810,8210,8190,8210,8190,1221
20240416,090600,121997840,8170,8160,8190,8120,2129
20240416,090500,104657010,8180,8190,8200,8100,2103
20240416,090400,87540310,8190,8200,8200,8170,2582
20240416,090300,66427860,8200,8210,8210,8200,251
20240416,090200,64368610,8220,8200,8220,8200,1280
20240416,090100,53872090,8200,8220,8220,8190,1080
20240416,090000,45011000,8230,8090,8240,8090,5480