stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,202200,2012826155,2430,2430,2430,2430,4037
20240416,202100,2012826155,2430,2430,2430,2430,0
20240416,202000,2012826155,2430,2430,2430,2430,0
20240416,201900,2012826155,2430,2430,2430,2430,0
20240416,201800,2012826155,2430,2430,2430,2430,0
20240416,201700,2012826155,2430,2430,2430,2430,0
20240416,201600,2012826155,2430,2430,2430,2430,0
20240416,201500,2012826155,2430,2430,2430,2430,0
20240416,201400,2012826155,2430,2430,2430,2430,0
20240416,201300,2012826155,2430,2430,2430,2430,0
20240416,201200,2012826155,2430,2430,2430,2430,0
20240416,201100,2012826155,2430,2430,2430,2430,0
20240416,201000,2012826155,2430,2430,2430,2430,0
20240416,200900,2012826155,2430,2430,2430,2430,0
20240416,200800,2012826155,2430,2430,2430,2430,0
20240416,200700,2012826155,2430,2430,2430,2430,0
20240416,200600,2012826155,2430,2430,2430,2430,0
20240416,200500,2012826155,2430,2430,2430,2430,0
20240416,200400,2012826155,2430,2430,2430,2430,0
20240416,200300,2012826155,2430,2430,2430,2430,0
20240416,200200,2012826155,2430,2430,2430,2430,0
20240416,200100,2012826155,2430,2430,2430,2430,0
20240416,200000,2012826155,2430,2430,2430,2430,0
20240416,195900,2012826155,2430,2430,2430,2430,0
20240416,195800,2012826155,2430,2430,2430,2430,0
20240416,195700,2012826155,2430,2430,2430,2430,0
20240416,195600,2012826155,2430,2430,2430,2430,0
20240416,195500,2012826155,2430,2430,2430,2430,0
20240416,195400,2012826155,2430,2430,2430,2430,0
20240416,195300,2012826155,2430,2430,2430,2430,0
20240416,195200,2012826155,2430,2430,2430,2430,4037
20240416,195100,2012826155,2430,2430,2430,2430,0
20240416,195000,2012826155,2430,2430,2430,2430,0
20240416,194900,2012826155,2430,2430,2430,2430,0
20240416,194800,2012826155,2430,2430,2430,2430,0
20240416,194700,2012826155,2430,2430,2430,2430,0
20240416,194600,2012826155,2430,2430,2430,2430,0
20240416,194500,2012826155,2430,2430,2430,2430,0
20240416,194400,2012826155,2430,2430,2430,2430,0
20240416,194300,2012826155,2430,2430,2430,2430,0
20240416,194200,2012826155,2430,2430,2430,2430,0
20240416,194100,2012826155,2430,2430,2430,2430,0
20240416,194000,2012826155,2430,2430,2430,2430,0
20240416,193900,2012826155,2430,2430,2430,2430,0
20240416,193800,2012826155,2430,2430,2430,2430,0
20240416,193700,2012826155,2430,2430,2430,2430,0
20240416,193600,2012826155,2430,2430,2430,2430,0
20240416,193500,2012826155,2430,2430,2430,2430,0
20240416,193400,2012826155,2430,2430,2430,2430,0
20240416,193300,2012826155,2430,2430,2430,2430,0
20240416,193200,2012826155,2430,2430,2430,2430,0
20240416,193100,2012826155,2430,2430,2430,2430,0
20240416,193000,2012826155,2430,2430,2430,2430,0
20240416,192900,2012826155,2430,2430,2430,2430,0
20240416,192800,2012826155,2430,2430,2430,2430,0
20240416,192700,2012826155,2430,2430,2430,2430,0
20240416,192600,2012826155,2430,2430,2430,2430,0
20240416,192500,2012826155,2430,2430,2430,2430,0
20240416,192400,2012826155,2430,2430,2430,2430,0
20240416,192300,2012826155,2430,2430,2430,2430,0
20240416,192200,2012826155,2430,2430,2430,2430,4037
20240416,192100,2012826155,2430,2430,2430,2430,0
20240416,192000,2012826155,2430,2430,2430,2430,0
20240416,191900,2012826155,2430,2430,2430,2430,0
20240416,191800,2012826155,2430,2430,2430,2430,0
20240416,191700,2012826155,2430,2430,2430,2430,0
20240416,191600,2012826155,2430,2430,2430,2430,0
20240416,191500,2012826155,2430,2430,2430,2430,0
20240416,191400,2012826155,2430,2430,2430,2430,0
20240416,191300,2012826155,2430,2430,2430,2430,0
20240416,191200,2012826155,2430,2430,2430,2430,0
20240416,191100,2012826155,2430,2430,2430,2430,0
20240416,191000,2012826155,2430,2430,2430,2430,0
20240416,190900,2012826155,2430,2430,2430,2430,0
20240416,190800,2012826155,2430,2430,2430,2430,0
20240416,190700,2012826155,2430,2430,2430,2430,0
20240416,190600,2012826155,2430,2430,2430,2430,0
20240416,190500,2012826155,2430,2430,2430,2430,0
20240416,190400,2012826155,2430,2430,2430,2430,0
20240416,190300,2012826155,2430,2430,2430,2430,0
20240416,190200,2012826155,2430,2430,2430,2430,0
20240416,190100,2012826155,2430,2430,2430,2430,0
20240416,190000,2012826155,2430,2430,2430,2430,0
20240416,185900,2012826155,2430,2430,2430,2430,0
20240416,185800,2012826155,2430,2430,2430,2430,0
20240416,185700,2012826155,2430,2430,2430,2430,0
20240416,185600,2012826155,2430,2430,2430,2430,0
20240416,185500,2012826155,2430,2430,2430,2430,0
20240416,185400,2012826155,2430,2430,2430,2430,0
20240416,185300,2012826155,2430,2430,2430,2430,0
20240416,185200,2012826155,2430,2430,2430,2430,4037
20240416,185100,2012826155,2430,2430,2430,2430,0
20240416,185000,2012826155,2430,2430,2430,2430,0
20240416,184900,2012826155,2430,2430,2430,2430,0
20240416,184800,2012826155,2430,2430,2430,2430,0
20240416,184700,2012826155,2430,2430,2430,2430,0
20240416,184600,2012826155,2430,2430,2430,2430,0
20240416,184500,2012826155,2430,2430,2430,2430,0
20240416,184400,2012826155,2430,2430,2430,2430,0
20240416,184300,2012826155,2430,2430,2430,2430,0
20240416,184200,2012826155,2430,2430,2430,2430,0
20240416,184100,2012826155,2430,2430,2430,2430,0
20240416,184000,2012826155,2430,2430,2430,2430,0
20240416,183900,2012826155,2430,2430,2430,2430,0
20240416,183800,2012826155,2430,2430,2430,2430,0
20240416,183700,2012826155,2430,2430,2430,2430,0
20240416,183600,2012826155,2430,2430,2430,2430,0
20240416,183500,2012826155,2430,2430,2430,2430,0
20240416,183400,2012826155,2430,2430,2430,2430,0
20240416,183300,2012826155,2430,2430,2430,2430,0
20240416,183200,2012826155,2430,2430,2430,2430,0
20240416,183100,2012826155,2430,2430,2430,2430,0
20240416,183000,2012826155,2430,2430,2430,2430,0
20240416,182900,2012826155,2430,2430,2430,2430,0
20240416,182800,2012826155,2430,2430,2430,2430,0
20240416,182700,2012826155,2430,2430,2430,2430,0
20240416,182600,2012826155,2430,2430,2430,2430,0
20240416,182500,2012826155,2430,2430,2430,2430,0
20240416,182400,2012826155,2430,2430,2430,2430,0
20240416,182300,2012826155,2430,2430,2430,2430,0
20240416,182200,2012826155,2430,2430,2430,2430,4037
20240416,182100,2012826155,2430,2430,2430,2430,0
20240416,182000,2012826155,2430,2430,2430,2430,0
20240416,181900,2012826155,2430,2430,2430,2430,0
20240416,181800,2012826155,2430,2430,2430,2430,0
20240416,181700,2012826155,2430,2430,2430,2430,0
20240416,181600,2012826155,2430,2430,2430,2430,0
20240416,181500,2012826155,2430,2430,2430,2430,0
20240416,181400,2012826155,2430,2430,2430,2430,0
20240416,181300,2012826155,2430,2430,2430,2430,0
20240416,181200,2012826155,2430,2430,2430,2430,0
20240416,181100,2012826155,2430,2430,2430,2430,0
20240416,181000,2012826155,2430,2430,2430,2430,0
20240416,180900,2012826155,2430,2430,2430,2430,0
20240416,180800,2012826155,2430,2430,2430,2430,0
20240416,180700,2012826155,2430,2430,2430,2430,0
20240416,180600,2012826155,2430,2430,2430,2430,0
20240416,180500,2012826155,2430,2430,2430,2430,0
20240416,180400,2012826155,2430,2430,2430,2430,0
20240416,180300,2012826155,2430,2430,2430,2430,0
20240416,180200,2012826155,2430,2430,2430,2430,0
20240416,180100,2012826155,2430,2430,2430,2430,0
20240416,180000,2012826155,2430,2430,2430,2430,0
20240416,175900,2012826155,2430,2430,2430,2430,0
20240416,175800,2012826155,2430,2430,2430,2430,0
20240416,175700,2012826155,2430,2430,2430,2430,0
20240416,175600,2012826155,2430,2430,2430,2430,0
20240416,175500,2012826155,2430,2430,2430,2430,0
20240416,175400,2012826155,2430,2430,2430,2430,0
20240416,175300,2012826155,2430,2430,2430,2430,0
20240416,175200,2012826155,2430,2430,2430,2430,4037
20240416,175100,2012826155,2430,2430,2430,2430,0
20240416,175000,2012826155,2430,2430,2430,2430,0
20240416,174900,2012826155,2430,2430,2430,2430,0
20240416,174800,2012826155,2430,2430,2430,2430,0
20240416,174700,2012826155,2430,2430,2430,2430,0
20240416,174600,2012826155,2430,2430,2430,2430,0
20240416,174500,2012826155,2430,2430,2430,2430,0
20240416,174400,2012826155,2430,2430,2430,2430,0
20240416,174300,2012826155,2430,2430,2430,2430,0
20240416,174200,2012826155,2430,2430,2430,2430,0
20240416,174100,2012826155,2430,2430,2430,2430,0
20240416,174000,2012826155,2430,2430,2430,2430,0
20240416,173900,2012826155,2430,2430,2430,2430,0
20240416,173800,2012826155,2430,2430,2430,2430,0
20240416,173700,2012826155,2430,2430,2430,2430,0
20240416,173600,2012826155,2430,2430,2430,2430,0
20240416,173500,2012826155,2430,2430,2430,2430,0
20240416,173400,2012826155,2430,2430,2430,2430,0
20240416,173300,2012826155,2430,2430,2430,2430,0
20240416,173200,2012826155,2430,2430,2430,2430,0
20240416,173100,2012826155,2430,2430,2430,2430,0
20240416,173000,2012826155,2430,2430,2430,2430,0
20240416,172900,2012826155,2430,2430,2430,2430,0
20240416,172800,2012826155,2430,2430,2430,2430,0
20240416,172700,2012826155,2430,2430,2430,2430,0
20240416,172600,2012826155,2430,2430,2430,2430,0
20240416,172500,2012826155,2430,2430,2430,2430,0
20240416,172400,2012826155,2430,2430,2430,2430,0
20240416,172300,2012826155,2430,2430,2430,2430,0
20240416,172200,2012826155,2430,2430,2430,2430,4037
20240416,172100,2012826155,2430,2430,2430,2430,0
20240416,172000,2012826155,2430,2430,2430,2430,0
20240416,171900,2012826155,2430,2430,2430,2430,0
20240416,171800,2012826155,2430,2430,2430,2430,0
20240416,171700,2012826155,2430,2430,2430,2430,0
20240416,171600,2012826155,2430,2430,2430,2430,0
20240416,171500,2012826155,2430,2430,2430,2430,0
20240416,171400,2012826155,2430,2430,2430,2430,0
20240416,171300,2012826155,2430,2430,2430,2430,0
20240416,171200,2012826155,2430,2430,2430,2430,0
20240416,171100,2012826155,2430,2430,2430,2430,0
20240416,171000,2012826155,2430,2430,2430,2430,0
20240416,170900,2012826155,2430,2430,2430,2430,0
20240416,170800,2012826155,2430,2430,2430,2430,0
20240416,170700,2012826155,2430,2430,2430,2430,0
20240416,170600,2012826155,2430,2430,2430,2430,0
20240416,170500,2012826155,2430,2430,2430,2430,0
20240416,170400,2012826155,2430,2430,2430,2430,0
20240416,170300,2012826155,2430,2430,2430,2430,0
20240416,170200,2012826155,2430,2430,2430,2430,0
20240416,170100,2012826155,2430,2430,2430,2430,0
20240416,170000,2012826155,2430,2430,2430,2430,0
20240416,165900,2012826155,2430,2430,2430,2430,0
20240416,165800,2012826155,2430,2430,2430,2430,0
20240416,165700,2012826155,2430,2430,2430,2430,0
20240416,165600,2012826155,2430,2430,2430,2430,0
20240416,165500,2012826155,2430,2430,2430,2430,0
20240416,165400,2012826155,2430,2430,2430,2430,0
20240416,165300,2012826155,2430,2430,2430,2430,0
20240416,165200,2012826155,2430,2430,2430,2430,4037
20240416,165100,2012826155,2430,2430,2430,2430,0
20240416,165000,2012826155,2430,2430,2430,2430,0
20240416,164900,2012826155,2430,2430,2430,2430,0
20240416,164800,2012826155,2430,2430,2430,2430,0
20240416,164700,2012826155,2430,2430,2430,2430,0
20240416,164600,2012826155,2430,2430,2430,2430,0
20240416,164500,2012826155,2430,2430,2430,2430,0
20240416,164400,2012826155,2430,2430,2430,2430,0
20240416,164300,2012826155,2430,2430,2430,2430,0
20240416,164200,2012826155,2430,2430,2430,2430,0
20240416,164100,2012826155,2430,2430,2430,2430,0
20240416,164000,2012826155,2430,2430,2430,2430,0
20240416,163900,2012826155,2430,2430,2430,2430,0
20240416,163800,2012826155,2430,2430,2430,2430,0
20240416,163700,2012826155,2430,2430,2430,2430,0
20240416,163600,2012826155,2430,2430,2430,2430,0
20240416,163500,2012826155,2430,2430,2430,2430,0
20240416,163400,2012826155,2430,2430,2430,2430,0
20240416,163300,2012826155,2430,2430,2430,2430,0
20240416,163200,2012826155,2430,2430,2430,2430,0
20240416,163100,2012826155,2430,2430,2430,2430,0
20240416,163000,2012826155,2430,2430,2430,2430,0
20240416,162900,2012826155,2430,2430,2430,2430,0
20240416,162800,2012826155,2430,2430,2430,2430,0
20240416,162700,2012826155,2430,2430,2430,2430,0
20240416,162600,2012826155,2430,2430,2430,2430,0
20240416,162500,2012826155,2430,2430,2430,2430,0
20240416,162400,2012826155,2430,2430,2430,2430,0
20240416,162300,2012826155,2430,2430,2430,2430,0
20240416,162200,2012826155,2430,2430,2430,2430,4037
20240416,162100,2012826155,2430,2430,2430,2430,0
20240416,162000,2012826155,2430,2430,2430,2430,0
20240416,161900,2012826155,2430,2430,2430,2430,0
20240416,161800,2012826155,2430,2430,2430,2430,0
20240416,161700,2012826155,2430,2430,2430,2430,0
20240416,161600,2012826155,2430,2430,2430,2430,0
20240416,161500,2012826155,2430,2430,2430,2430,0
20240416,161400,2012826155,2430,2430,2430,2430,0
20240416,161300,2012826155,2430,2430,2430,2430,0
20240416,161200,2012826155,2430,2430,2430,2430,0
20240416,161100,2012826155,2430,2430,2430,2430,0
20240416,161000,2012826155,2430,2430,2430,2430,0
20240416,160900,2012826155,2430,2430,2430,2430,0
20240416,160800,2012826155,2430,2430,2430,2430,0
20240416,160700,2012826155,2430,2430,2430,2430,0
20240416,160600,2012826155,2430,2430,2430,2430,0
20240416,160500,2012826155,2430,2430,2430,2430,0
20240416,160400,2012826155,2430,2430,2430,2430,0
20240416,160300,2012826155,2430,2430,2430,2430,0
20240416,160200,2012826155,2430,2430,2430,2430,0
20240416,160100,2012826155,2430,2430,2430,2430,0
20240416,160000,2012826155,2430,2430,2430,2430,0
20240416,155900,2012826155,2430,2430,2430,2430,0
20240416,155800,2012826155,2430,2430,2430,2430,0
20240416,155700,2012826155,2430,2430,2430,2430,0
20240416,155600,2012826155,2430,2430,2430,2430,0
20240416,155500,2012826155,2430,2430,2430,2430,0
20240416,155400,2012826155,2430,2430,2430,2430,0
20240416,155300,2012826155,2430,2430,2430,2430,0
20240416,155200,2012826155,2430,2430,2430,2430,4037
20240416,155100,2012826155,2430,2430,2430,2430,0
20240416,155000,2012826155,2430,2430,2430,2430,0
20240416,154900,2012826155,2430,2430,2430,2430,0
20240416,154800,2012826155,2430,2430,2430,2430,0
20240416,154700,2012826155,2430,2430,2430,2430,0
20240416,154600,2012826155,2430,2430,2430,2430,0
20240416,154500,2012826155,2430,2430,2430,2430,0
20240416,154400,2012826155,2430,2430,2430,2430,0
20240416,154300,2012826155,2430,2430,2430,2430,0
20240416,154200,2012826155,2430,2430,2430,2430,0
20240416,154100,2012826155,2430,2430,2430,2430,0
20240416,154000,2012826155,2430,2430,2430,2430,0
20240416,153900,2012826155,2430,2430,2430,2430,0
20240416,153800,2012826155,2430,2430,2430,2430,0
20240416,153700,2012826155,2430,2430,2430,2430,0
20240416,153600,2012826155,2430,2430,2430,2430,0
20240416,153500,2012826155,2430,2430,2430,2430,0
20240416,153400,2012826155,2430,2430,2430,2430,0
20240416,153300,2012826155,2430,2430,2430,2430,0
20240416,153200,2012826155,2430,2430,2430,2430,0
20240416,153100,2012826155,2430,2430,2430,2430,0
20240416,153000,2012826155,2430,2430,2430,2430,4037
20240416,152900,2003016245,2410,2410,2410,2410,0
20240416,152800,2003016245,2410,2410,2410,2410,0
20240416,152700,2003016245,2410,2410,2410,2410,0
20240416,152600,2003016245,2410,2410,2410,2410,0
20240416,152500,2003016245,2410,2410,2410,2410,0
20240416,152400,2003016245,2410,2410,2410,2410,0
20240416,152300,2003016245,2410,2410,2410,2410,0
20240416,152200,2003016245,2410,2410,2410,2410,0
20240416,152100,2003016245,2410,2410,2410,2410,0
20240416,152000,2003016245,2410,2410,2410,2410,0
20240416,151900,2003016245,2410,2395,2410,2390,3650
20240416,151800,1994254670,2400,2395,2400,2390,828
20240416,151700,1992272565,2390,2405,2405,2385,9608
20240416,151600,1969261715,2400,2405,2405,2400,1647
20240416,151500,1965308635,2405,2405,2410,2405,685
20240416,151400,1963661205,2405,2405,2405,2400,1535
20240416,151300,1959972185,2405,2410,2410,2400,1388
20240416,151200,1956635725,2410,2405,2410,2405,1800
20240416,151100,1952303435,2410,2410,2410,2405,7
20240416,151000,1952286585,2400,2410,2415,2400,3481
20240416,150900,1943907095,2410,2400,2410,2400,1993
20240416,150800,1939118835,2400,2405,2405,2395,6273
20240416,150700,1924070450,2405,2405,2405,2405,1000
20240416,150600,1921665450,2405,2420,2420,2405,4945
20240416,150500,1909770450,2415,2420,2420,2415,1519
20240416,150400,1906099075,2425,2430,2430,2425,374
20240416,150300,1905191760,2430,2430,2430,2430,63
20240416,150200,1905038670,2435,2435,2435,2425,465
20240416,150100,1903906495,2435,2425,2435,2425,1076
20240416,150000,1901292530,2425,2425,2425,2420,1031
20240416,145900,1898792405,2420,2425,2425,2420,333
20240416,145800,1897986535,2420,2425,2425,2420,155
20240416,145700,1897610710,2420,2420,2420,2420,185
20240416,145600,1897163010,2420,2425,2425,2420,60
20240416,145500,1897017525,2425,2425,2425,2415,2055
20240416,145400,1892046615,2425,2415,2425,2415,1876
20240416,145300,1887512290,2420,2420,2420,2420,4
20240416,145200,1887502610,2415,2420,2420,2415,1150
20240416,145100,1884719660,2425,2420,2425,2420,790
20240416,145000,1882807855,2425,2410,2425,2405,3930
20240416,144900,1873323025,2415,2410,2415,2400,4804
20240416,144800,1861755070,2410,2425,2425,2400,24740
20240416,144700,1802216115,2430,2425,2430,2425,21
20240416,144600,1802165100,2410,2420,2420,2410,2510
20240416,144500,1796114275,2430,2425,2430,2420,61
20240416,144400,1795966545,2425,2420,2425,2420,1091
20240416,144300,1793325925,2425,2425,2425,2425,116
20240416,144200,1793044625,2425,2425,2425,2420,27
20240416,144100,1792979200,2420,2430,2430,2420,55
20240416,144000,1792845895,2425,2420,2425,2420,250
20240416,143900,1792240755,2420,2425,2425,2420,2479
20240416,143800,1786232610,2430,2430,2430,2425,2085
20240416,143700,1781166110,2430,2420,2435,2420,829
20240416,143600,1779158265,2420,2420,2420,2415,156
20240416,143500,1778780795,2420,2420,2420,2415,667
20240416,143400,1777166720,2430,2420,2435,2420,14
20240416,143300,1777132815,2425,2435,2435,2425,1526
20240416,143200,1773431505,2435,2420,2435,2420,764
20240416,143100,1771572075,2420,2420,2435,2420,1723
20240416,143000,1767400225,2415,2420,2425,2410,2877
20240416,142900,1760447985,2425,2425,2425,2410,980
20240416,142800,1758084775,2430,2430,2430,2400,38118
20240416,142700,1666136900,2430,2440,2440,2430,11617
20240416,142600,1637907490,2440,2445,2445,2440,102
20240416,142500,1637658605,2435,2435,2435,2435,3827
20240416,142400,1628339860,2435,2435,2435,2435,10
20240416,142300,1628315510,2450,2450,2450,2450,0
20240416,142200,1628315510,2450,2440,2450,2440,1177
20240416,142100,1625443560,2450,2450,2450,2440,10461
20240416,142000,1599911275,2450,2445,2450,2445,11
20240416,141900,1599884375,2450,2445,2450,2445,351
20240416,141800,1599026175,2450,2445,2450,2445,11
20240416,141700,1598999275,2450,2450,2450,2450,0
20240416,141600,1598999275,2450,2450,2450,2445,12
20240416,141500,1598969925,2445,2450,2450,2445,137
20240416,141400,1598634615,2450,2445,2450,2445,31
20240416,141300,1598558715,2450,2450,2450,2450,27
20240416,141200,1598492565,2455,2450,2455,2445,416
20240416,141100,1597473405,2450,2455,2455,2450,1209
20240416,141000,1594511295,2455,2450,2455,2450,43
20240416,140900,1594405800,2450,2450,2450,2450,1616
20240416,140800,1590446600,2450,2445,2450,2445,132
20240416,140700,1590123250,2450,2445,2450,2445,2072
20240416,140600,1585047210,2445,2440,2445,2440,37
20240416,140500,1584956795,2445,2440,2445,2440,127
20240416,140400,1584646760,2445,2445,2445,2445,201
20240416,140300,1584155315,2440,2440,2445,2440,33
20240416,140200,1584074785,2440,2440,2440,2440,81
20240416,140100,1583877145,2435,2450,2450,2435,56
20240416,140000,1583740710,2450,2440,2450,2440,507
20240416,135900,1582499340,2440,2440,2440,2440,12
20240416,135800,1582470060,2450,2450,2450,2450,1
20240416,135700,1582467610,2440,2450,2450,2440,20
20240416,135600,1582418710,2450,2435,2450,2435,5392
20240416,135500,1569289125,2435,2435,2445,2435,2344
20240416,135400,1563578425,2435,2435,2435,2435,1794
20240416,135300,1559210035,2435,2445,2445,2435,733
20240416,135200,1557417950,2445,2440,2445,2440,68
20240416,135100,1557252025,2435,2435,2450,2435,521
20240416,135000,1555983375,2435,2435,2440,2435,9915
20240416,134900,1531839785,2440,2450,2450,2440,19908
20240416,134800,1483154845,2450,2450,2450,2450,1000
20240416,134700,1480704845,2450,2455,2455,2450,246
20240416,134600,1480100965,2460,2460,2460,2460,1
20240416,134500,1480098505,2455,2455,2455,2455,10
20240416,134400,1480073955,2460,2455,2460,2455,594
20240416,134300,1478615650,2455,2460,2460,2455,569
20240416,134200,1477215960,2460,2455,2460,2455,346
20240416,134100,1476366525,2455,2455,2460,2455,111
20240416,134000,1476093765,2460,2460,2460,2455,622
20240416,133900,1474566645,2455,2455,2455,2455,232
20240416,133800,1473997085,2460,2460,2460,2460,1
20240416,133700,1473994625,2460,2460,2460,2455,57
20240416,133600,1473854460,2465,2465,2465,2465,50
20240416,133500,1473731210,2465,2465,2465,2460,13
20240416,133400,1473699215,2470,2470,2470,2470,0
20240416,133300,1473699215,2470,2455,2470,2455,13
20240416,133200,1473667255,2470,2475,2475,2455,231
20240416,133100,1473097935,2475,2470,2475,2455,10919
20240416,133000,1446256195,2475,2470,2475,2470,2
20240416,132900,1446251250,2465,2465,2465,2465,10
20240416,132800,1446226600,2475,2475,2475,2475,2
20240416,132700,1446221650,2465,2465,2465,2465,10
20240416,132600,1446197000,2480,2480,2480,2480,0
20240416,132500,1446197000,2480,2470,2480,2465,116
20240416,132400,1445910470,2465,2465,2470,2465,2243
20240416,132300,1440381470,2465,2470,2470,2465,12
20240416,132200,1440351880,2465,2470,2470,2465,2855
20240416,132100,1433314300,2470,2470,2470,2470,7933
20240416,132000,1413719790,2480,2480,2480,2480,51
20240416,131900,1413593310,2480,2480,2480,2470,15
20240416,131800,1413556210,2480,2480,2480,2480,3
20240416,131700,1413548770,2480,2470,2480,2470,12
20240416,131600,1413519110,2475,2475,2475,2475,200
20240416,131500,1413024110,2480,2480,2480,2470,16
20240416,131400,1412984530,2475,2475,2475,2475,1019
20240416,131300,1410462505,2480,2480,2480,2475,502
20240416,131200,1409220045,2475,2475,2475,2475,1016
20240416,131100,1406705445,2480,2475,2480,2475,346
20240416,131000,1405849035,2480,2475,2480,2475,202
20240416,130900,1405349080,2480,2480,2480,2475,12
20240416,130800,1405319370,2480,2480,2480,2480,0
20240416,130700,1405319370,2480,2475,2480,2475,11
20240416,130600,1405292140,2480,2475,2480,2475,224
20240416,130500,1404737735,2475,2475,2475,2475,50
20240416,130400,1404613985,2480,2485,2485,2480,844
20240416,130300,1402519865,2480,2475,2480,2470,4795
20240416,130200,1390630295,2470,2470,2470,2470,2
20240416,130100,1390625355,2470,2475,2475,2470,60
20240416,130000,1390476905,2475,2470,2475,2470,876
20240416,125900,1388313100,2470,2465,2470,2465,23
20240416,125800,1388256340,2475,2475,2475,2475,36
20240416,125700,1388167240,2475,2465,2475,2465,120
20240416,125600,1387870835,2470,2470,2470,2470,420
20240416,125500,1386833435,2470,2465,2470,2465,11
20240416,125400,1386806315,2470,2470,2470,2470,56
20240416,125300,1386667995,2470,2460,2470,2460,1018
20240416,125200,1384158625,2465,2465,2465,2465,1
20240416,125100,1384156160,2465,2460,2465,2460,461
20240416,125000,1383022095,2460,2455,2460,2455,1548
20240416,124900,1379220265,2460,2460,2460,2460,2
20240416,124800,1379215345,2460,2460,2460,2460,10
20240416,124700,1379190745,2455,2455,2455,2455,0
20240416,124600,1379190745,2455,2470,2470,2455,34
20240416,124500,1379107150,2465,2465,2465,2465,9
20240416,124400,1379084965,2465,2465,2465,2465,1
20240416,124300,1379082500,2455,2455,2455,2455,0
20240416,124200,1379082500,2455,2470,2470,2455,2564
20240416,124100,1372775100,2465,2465,2470,2465,5
20240416,124000,1372762770,2460,2465,2465,2460,57
20240416,123900,1372622315,2460,2470,2470,2460,53
20240416,123800,1372491670,2465,2465,2470,2465,211
20240416,123700,1371971550,2465,2465,2465,2465,368
20240416,123600,1371064430,2465,2465,2465,2465,277
20240416,123500,1370381625,2470,2470,2470,2465,7
20240416,123400,1370364360,2465,2470,2470,2465,29
20240416,123300,1370292795,2470,2470,2470,2470,101
20240416,123200,1370043325,2475,2475,2475,2460,37
20240416,123100,1369951900,2475,2475,2475,2475,0
20240416,123000,1369951900,2475,2470,2480,2460,36
20240416,122900,1369863135,2470,2455,2470,2455,2675
20240416,122800,1363295840,2460,2460,2460,2460,1961
20240416,122700,1358471780,2460,2460,2465,2460,69
20240416,122600,1358301985,2460,2460,2460,2460,10
20240416,122500,1358277385,2465,2465,2465,2465,503
20240416,122400,1357037490,2470,2470,2470,2465,47
20240416,122300,1356921450,2480,2470,2480,2470,456
20240416,122200,1355794665,2470,2470,2470,2465,13
20240416,122100,1355762605,2470,2470,2470,2470,1
20240416,122000,1355760135,2470,2470,2470,2460,412
20240416,121900,1354742595,2470,2460,2470,2460,402
20240416,121800,1353753655,2470,2460,2470,2460,121
20240416,121700,1353455735,2470,2470,2470,2470,0
20240416,121600,1353455735,2470,2460,2470,2460,11
20240416,121500,1353428665,2470,2470,2470,2470,0
20240416,121400,1353428665,2470,2465,2470,2460,819
20240416,121300,1351409855,2470,2465,2470,2465,177
20240416,121200,1350973545,2470,2465,2470,2465,11
20240416,121100,1350946425,2470,2465,2470,2465,2
20240416,121000,1350941490,2470,2460,2470,2460,11
20240416,120900,1350914420,2470,2465,2470,2465,407
20240416,120800,1349909135,2470,2460,2470,2460,12
20240416,120700,1349879595,2470,2465,2470,2465,17
20240416,120600,1349837685,2470,2470,2470,2460,16
20240416,120500,1349798265,2460,2470,2470,2460,101
20240416,120400,1349549795,2465,2470,2470,2465,13
20240416,120300,1349517735,2465,2470,2470,2455,2599
20240416,120200,1343127380,2470,2470,2470,2465,216
20240416,120100,1342593910,2470,2470,2470,2470,201
20240416,120000,1342097440,2470,2470,2470,2450,8795
20240416,115900,1320517505,2460,2475,2475,2460,942
20240416,115800,1318199155,2455,2470,2470,2455,985
20240416,115700,1315777225,2475,2465,2475,2465,150
20240416,115600,1315407425,2465,2465,2470,2465,165
20240416,115500,1315000695,2475,2475,2475,2475,0
20240416,115400,1315000695,2475,2460,2475,2460,11
20240416,115300,1314973620,2475,2455,2475,2455,211
20240416,115200,1314455555,2455,2460,2460,2455,101
20240416,115100,1314207550,2475,2475,2475,2475,600
20240416,115000,1312722550,2475,2455,2475,2455,211
20240416,114900,1312200525,2475,2455,2475,2455,1569
20240416,114800,1308348590,2455,2475,2475,2455,1011
20240416,114700,1305861415,2475,2475,2475,2475,15
20240416,114600,1305824290,2475,2460,2475,2460,17
20240416,114500,1305782365,2475,2460,2475,2460,85
20240416,114400,1305573250,2460,2460,2460,2460,10
20240416,114300,1305548650,2480,2480,2480,2480,501
20240416,114200,1304306170,2470,2460,2470,2460,884
20240416,114100,1302123270,2465,2465,2465,2465,198
20240416,114000,1301635200,2470,2465,2470,2465,41
20240416,113900,1301534130,2470,2465,2470,2465,11
20240416,113800,1301507010,2470,2465,2470,2465,361
20240416,113700,1300617140,2470,2470,2470,2470,25
20240416,113600,1300555390,2465,2460,2465,2460,21
20240416,113500,1300503675,2460,2460,2460,2460,420
20240416,113400,1299470475,2460,2470,2470,2460,63
20240416,113300,1299315475,2470,2470,2470,2470,1
20240416,113200,1299313005,2470,2475,2475,2470,3
20240416,113100,1299305585,2460,2475,2475,2460,72
20240416,113000,1299127535,2480,2460,2480,2460,103
20240416,112900,1298874135,2460,2455,2475,2455,1190
20240416,112800,1295930315,2450,2470,2470,2450,10106
20240416,112700,1271057450,2470,2485,2485,2470,1345
20240416,112600,1267723880,2485,2485,2485,2485,1
20240416,112500,1267721395,2480,2480,2485,2480,111
20240416,112400,1267446110,2485,2485,2485,2485,792
20240416,112300,1265477990,2480,2480,2480,2480,185
20240416,112200,1265019190,2480,2475,2480,2475,49
20240416,112100,1264897885,2470,2475,2480,2470,524
20240416,112000,1263600535,2475,2475,2475,2475,71
20240416,111900,1263424810,2475,2480,2480,2475,15
20240416,111800,1263387660,2475,2480,2480,2475,101
20240416,111700,1263137680,2470,2475,2475,2470,120
20240416,111600,1262840730,2480,2475,2480,2475,804
20240416,111500,1260850810,2475,2480,2480,2475,223
20240416,111400,1260297820,2480,2485,2485,2480,2
20240416,111300,1260292855,2480,2480,2485,2475,4920
20240416,111200,1248101165,2485,2490,2490,2485,151
20240416,111100,1247725830,2485,2485,2485,2485,10
20240416,111000,1247700980,2490,2485,2490,2485,1061
20240416,110900,1245064090,2490,2485,2490,2485,2844
20240416,110800,1237996580,2480,2480,2480,2480,0
20240416,110700,1237996580,2480,2485,2485,2480,1362
20240416,110600,1234612900,2490,2490,2490,2490,542
20240416,110500,1233263320,2495,2495,2495,2490,633
20240416,110400,1231686680,2495,2490,2495,2485,606
20240416,110300,1230174980,2490,2490,2490,2490,145
20240416,110200,1229813930,2495,2490,2495,2490,672
20240416,110100,1228139150,2495,2490,2495,2490,1429
20240416,110000,1224580935,2490,2490,2490,2490,1465
20240416,105900,1220933085,2480,2480,2480,2480,10
20240416,105800,1220908285,2490,2490,2490,2490,44
20240416,105700,1220798725,2480,2490,2490,2480,21
20240416,105600,1220746535,2490,2490,2490,2490,468
20240416,105500,1219581215,2490,2480,2490,2480,1986
20240416,105400,1214650355,2475,2475,2480,2470,2387
20240416,105300,1208748045,2480,2490,2490,2480,243
20240416,105200,1208144405,2490,2480,2490,2480,489
20240416,105100,1206931655,2475,2480,2490,2475,4137
20240416,105000,1196679150,2480,2495,2495,2480,1494
20240416,104900,1192966225,2485,2485,2495,2485,1081
20240416,104800,1190279480,2495,2490,2495,2490,508
20240416,104700,1189014520,2495,2490,2495,2490,1031
20240416,104600,1186447300,2490,2490,2490,2490,454
20240416,104500,1185316840,2495,2490,2495,2490,131
20240416,104400,1184990145,2485,2485,2485,2485,1000
20240416,104300,1182505145,2490,2500,2500,2485,2722
20240416,104200,1175735720,2490,2500,2500,2490,6274
20240416,104100,1160097540,2510,2495,2510,2495,11
20240416,104000,1160070080,2505,2505,2505,2500,201
20240416,103900,1159567325,2515,2505,2515,2495,2536
20240416,103800,1153214485,2505,2500,2515,2500,747
20240416,103700,1151342985,2515,2505,2515,2500,5008
20240416,103600,1138794750,2515,2510,2515,2510,503
20240416,103500,1137532205,2505,2515,2515,2505,626
20240416,103400,1135963475,2515,2510,2515,2510,519
20240416,103300,1134660530,2520,2510,2520,2510,26
20240416,103200,1134595110,2510,2515,2520,2510,97
20240416,103100,1134351410,2520,2520,2520,2505,23
20240416,103000,1134293600,2505,2500,2505,2500,1414
20240416,102900,1130753020,2500,2495,2500,2495,715
20240416,102800,1128968375,2495,2495,2500,2495,1723
20240416,102700,1124669235,2495,2500,2500,2495,6504
20240416,102600,1108419930,2505,2505,2520,2505,220
20240416,102500,1107868720,2500,2505,2510,2500,2942
20240416,102400,1100502910,2520,2515,2520,2510,5
20240416,102300,1100490335,2510,2510,2510,2510,11
20240416,102200,1100462725,2510,2525,2525,2505,4093
20240416,102100,1090163865,2525,2520,2525,2510,21
20240416,102000,1090111040,2525,2515,2525,2515,1250
20240416,101900,1086967275,2520,2515,2520,2515,545
20240416,101800,1085595600,2515,2530,2530,2515,165
20240416,101700,1085178300,2530,2530,2530,2530,1
20240416,101600,1085175770,2515,2530,2530,2515,2266
20240416,101500,1079456760,2530,2530,2530,2530,93
20240416,101400,1079221470,2530,2525,2530,2520,2270
20240416,101300,1073489705,2530,2530,2530,2530,15
20240416,101200,1073451755,2535,2540,2540,2530,1618
20240416,101100,1069356145,2540,2525,2540,2525,1440
20240416,101000,1065715340,2535,2530,2535,2530,4154
20240416,100900,1055189535,2530,2525,2530,2525,858
20240416,100800,1053019295,2535,2525,2535,2525,3241
20240416,100700,1044818380,2520,2520,2540,2520,131
20240416,100600,1044486240,2520,2510,2540,2510,27002
20240416,100500,976380650,2510,2520,2520,2510,1983
20240416,100400,971385035,2520,2520,2520,2515,1786
20240416,100300,966884565,2515,2515,2515,2515,3001
20240416,100200,959337050,2500,2505,2505,2500,4376
20240416,100100,948385845,2520,2520,2520,2520,6
20240416,100000,948370725,2520,2500,2520,2500,1286
20240416,095900,945155705,2500,2520,2520,2500,5191
20240416,095800,932164480,2520,2520,2520,2520,22
20240416,095700,932109040,2520,2510,2520,2510,728
20240416,095600,930276200,2520,2520,2520,2520,225
20240416,095500,929709200,2520,2520,2520,2520,2862
20240416,095400,922496960,2520,2520,2520,2510,106
20240416,095300,922230840,2520,2520,2520,2520,1
20240416,095200,922228320,2520,2520,2520,2500,1673
20240416,095100,918021800,2520,2520,2520,2520,540
20240416,095000,916661000,2495,2510,2520,2495,2878
20240416,094900,909446540,2500,2510,2510,2500,812
20240416,094800,907416135,2510,2510,2510,2510,123
20240416,094700,907107405,2510,2510,2510,2510,50
20240416,094600,906981905,2510,2505,2510,2500,1011
20240416,094500,904452135,2505,2495,2505,2495,1424
20240416,094400,900885115,2500,2500,2500,2500,747
20240416,094300,899017615,2500,2500,2505,2495,2443
20240416,094200,892917705,2500,2500,2500,2500,725
20240416,094100,891105205,2500,2510,2510,2500,7649
20240416,094000,871969005,2520,2515,2520,2500,3082
20240416,093900,864248690,2515,2510,2515,2510,588
20240416,093800,862772760,2505,2505,2505,2500,2645
20240416,093700,856151960,2505,2520,2520,2500,20010
20240416,093600,806071065,2510,2515,2515,2510,2738
20240416,093500,799186945,2515,2515,2515,2515,0
20240416,093400,799186945,2515,2515,2520,2515,54
20240416,093300,799051130,2510,2510,2520,2510,336
20240416,093200,798206770,2510,2520,2520,2510,10744
20240416,093100,771169430,2525,2525,2525,2525,1202
20240416,093000,768134380,2530,2520,2530,2520,5907
20240416,092900,753243975,2530,2530,2530,2520,5583
20240416,092800,739152635,2530,2525,2530,2520,3656
20240416,092700,729918455,2525,2530,2530,2520,2945
20240416,092600,722486135,2530,2525,2535,2520,1191
20240416,092500,719471650,2520,2535,2535,2520,16400
20240416,092400,678047270,2540,2545,2545,2540,2359
20240416,092300,672049905,2545,2545,2550,2545,626
20240416,092200,670455930,2545,2545,2545,2545,2051
20240416,092100,665236135,2545,2550,2555,2545,1666
20240416,092000,660990810,2550,2550,2550,2545,3365
20240416,091900,652416230,2555,2555,2555,2555,667
20240416,091800,650712045,2550,2560,2565,2550,4211
20240416,091700,639964285,2570,2570,2570,2565,2984
20240416,091600,632305275,2570,2550,2570,2550,4432
20240416,091500,620939925,2550,2550,2550,2550,2853
20240416,091400,613664775,2550,2550,2555,2550,13827
20240416,091300,578391070,2550,2550,2550,2535,9636
20240416,091200,553874275,2550,2565,2565,2550,13946
20240416,091100,518284410,2565,2565,2565,2560,4417
20240416,091000,506956725,2565,2550,2565,2550,6117
20240416,090900,491317535,2555,2575,2575,2550,6842
20240416,090800,473785205,2575,2580,2580,2570,4106
20240416,090700,463206235,2580,2570,2585,2565,10872
20240416,090600,435245920,2570,2565,2570,2565,1299
20240416,090500,431909555,2565,2560,2565,2560,11643
20240416,090400,402081260,2565,2545,2565,2545,16126
20240416,090300,360906250,2555,2550,2560,2525,6222
20240416,090200,345089265,2550,2590,2590,2500,29089
20240416,090100,270928050,2595,2555,2610,2540,57481
20240416,090000,122772725,2555,2515,2555,2500,43312