stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,202900,1469100384,1499,1499,1499,1499,11119
20240416,202800,1469100384,1499,1499,1499,1499,0
20240416,202700,1469100384,1499,1499,1499,1499,0
20240416,202600,1469100384,1499,1499,1499,1499,0
20240416,202500,1469100384,1499,1499,1499,1499,0
20240416,202400,1469100384,1499,1499,1499,1499,0
20240416,202300,1469100384,1499,1499,1499,1499,0
20240416,202200,1469100384,1499,1499,1499,1499,0
20240416,202100,1469100384,1499,1499,1499,1499,0
20240416,202000,1469100384,1499,1499,1499,1499,0
20240416,201900,1469100384,1499,1499,1499,1499,0
20240416,201800,1469100384,1499,1499,1499,1499,0
20240416,201700,1469100384,1499,1499,1499,1499,0
20240416,201600,1469100384,1499,1499,1499,1499,0
20240416,201500,1469100384,1499,1499,1499,1499,0
20240416,201400,1469100384,1499,1499,1499,1499,0
20240416,201300,1469100384,1499,1499,1499,1499,0
20240416,201200,1469100384,1499,1499,1499,1499,0
20240416,201100,1469100384,1499,1499,1499,1499,0
20240416,201000,1469100384,1499,1499,1499,1499,0
20240416,200900,1469100384,1499,1499,1499,1499,0
20240416,200800,1469100384,1499,1499,1499,1499,0
20240416,200700,1469100384,1499,1499,1499,1499,0
20240416,200600,1469100384,1499,1499,1499,1499,0
20240416,200500,1469100384,1499,1499,1499,1499,0
20240416,200400,1469100384,1499,1499,1499,1499,0
20240416,200300,1469100384,1499,1499,1499,1499,0
20240416,200200,1469100384,1499,1499,1499,1499,0
20240416,200100,1469100384,1499,1499,1499,1499,0
20240416,200000,1469100384,1499,1499,1499,1499,0
20240416,195900,1469100384,1499,1499,1499,1499,11119
20240416,195800,1469100384,1499,1499,1499,1499,0
20240416,195700,1469100384,1499,1499,1499,1499,0
20240416,195600,1469100384,1499,1499,1499,1499,0
20240416,195500,1469100384,1499,1499,1499,1499,0
20240416,195400,1469100384,1499,1499,1499,1499,0
20240416,195300,1469100384,1499,1499,1499,1499,0
20240416,195200,1469100384,1499,1499,1499,1499,0
20240416,195100,1469100384,1499,1499,1499,1499,0
20240416,195000,1469100384,1499,1499,1499,1499,0
20240416,194900,1469100384,1499,1499,1499,1499,0
20240416,194800,1469100384,1499,1499,1499,1499,0
20240416,194700,1469100384,1499,1499,1499,1499,0
20240416,194600,1469100384,1499,1499,1499,1499,0
20240416,194500,1469100384,1499,1499,1499,1499,0
20240416,194400,1469100384,1499,1499,1499,1499,0
20240416,194300,1469100384,1499,1499,1499,1499,0
20240416,194200,1469100384,1499,1499,1499,1499,0
20240416,194100,1469100384,1499,1499,1499,1499,0
20240416,194000,1469100384,1499,1499,1499,1499,0
20240416,193900,1469100384,1499,1499,1499,1499,0
20240416,193800,1469100384,1499,1499,1499,1499,0
20240416,193700,1469100384,1499,1499,1499,1499,0
20240416,193600,1469100384,1499,1499,1499,1499,0
20240416,193500,1469100384,1499,1499,1499,1499,0
20240416,193400,1469100384,1499,1499,1499,1499,0
20240416,193300,1469100384,1499,1499,1499,1499,0
20240416,193200,1469100384,1499,1499,1499,1499,0
20240416,193100,1469100384,1499,1499,1499,1499,0
20240416,193000,1469100384,1499,1499,1499,1499,0
20240416,192900,1469100384,1499,1499,1499,1499,11119
20240416,192800,1469100384,1499,1499,1499,1499,0
20240416,192700,1469100384,1499,1499,1499,1499,0
20240416,192600,1469100384,1499,1499,1499,1499,0
20240416,192500,1469100384,1499,1499,1499,1499,0
20240416,192400,1469100384,1499,1499,1499,1499,0
20240416,192300,1469100384,1499,1499,1499,1499,0
20240416,192200,1469100384,1499,1499,1499,1499,0
20240416,192100,1469100384,1499,1499,1499,1499,0
20240416,192000,1469100384,1499,1499,1499,1499,0
20240416,191900,1469100384,1499,1499,1499,1499,0
20240416,191800,1469100384,1499,1499,1499,1499,0
20240416,191700,1469100384,1499,1499,1499,1499,0
20240416,191600,1469100384,1499,1499,1499,1499,0
20240416,191500,1469100384,1499,1499,1499,1499,0
20240416,191400,1469100384,1499,1499,1499,1499,0
20240416,191300,1469100384,1499,1499,1499,1499,0
20240416,191200,1469100384,1499,1499,1499,1499,0
20240416,191100,1469100384,1499,1499,1499,1499,0
20240416,191000,1469100384,1499,1499,1499,1499,0
20240416,190900,1469100384,1499,1499,1499,1499,0
20240416,190800,1469100384,1499,1499,1499,1499,0
20240416,190700,1469100384,1499,1499,1499,1499,0
20240416,190600,1469100384,1499,1499,1499,1499,0
20240416,190500,1469100384,1499,1499,1499,1499,0
20240416,190400,1469100384,1499,1499,1499,1499,0
20240416,190300,1469100384,1499,1499,1499,1499,0
20240416,190200,1469100384,1499,1499,1499,1499,0
20240416,190100,1469100384,1499,1499,1499,1499,0
20240416,190000,1469100384,1499,1499,1499,1499,0
20240416,185900,1469100384,1499,1499,1499,1499,11119
20240416,185800,1469100384,1499,1499,1499,1499,0
20240416,185700,1469100384,1499,1499,1499,1499,0
20240416,185600,1469100384,1499,1499,1499,1499,0
20240416,185500,1469100384,1499,1499,1499,1499,0
20240416,185400,1469100384,1499,1499,1499,1499,0
20240416,185300,1469100384,1499,1499,1499,1499,0
20240416,185200,1469100384,1499,1499,1499,1499,0
20240416,185100,1469100384,1499,1499,1499,1499,0
20240416,185000,1469100384,1499,1499,1499,1499,0
20240416,184900,1469100384,1499,1499,1499,1499,0
20240416,184800,1469100384,1499,1499,1499,1499,0
20240416,184700,1469100384,1499,1499,1499,1499,0
20240416,184600,1469100384,1499,1499,1499,1499,0
20240416,184500,1469100384,1499,1499,1499,1499,0
20240416,184400,1469100384,1499,1499,1499,1499,0
20240416,184300,1469100384,1499,1499,1499,1499,0
20240416,184200,1469100384,1499,1499,1499,1499,0
20240416,184100,1469100384,1499,1499,1499,1499,0
20240416,184000,1469100384,1499,1499,1499,1499,0
20240416,183900,1469100384,1499,1499,1499,1499,0
20240416,183800,1469100384,1499,1499,1499,1499,0
20240416,183700,1469100384,1499,1499,1499,1499,0
20240416,183600,1469100384,1499,1499,1499,1499,0
20240416,183500,1469100384,1499,1499,1499,1499,0
20240416,183400,1469100384,1499,1499,1499,1499,0
20240416,183300,1469100384,1499,1499,1499,1499,0
20240416,183200,1469100384,1499,1499,1499,1499,0
20240416,183100,1469100384,1499,1499,1499,1499,0
20240416,183000,1469100384,1499,1499,1499,1499,0
20240416,182900,1469100384,1499,1499,1499,1499,11119
20240416,182800,1469100384,1499,1499,1499,1499,0
20240416,182700,1469100384,1499,1499,1499,1499,0
20240416,182600,1469100384,1499,1499,1499,1499,0
20240416,182500,1469100384,1499,1499,1499,1499,0
20240416,182400,1469100384,1499,1499,1499,1499,0
20240416,182300,1469100384,1499,1499,1499,1499,0
20240416,182200,1469100384,1499,1499,1499,1499,0
20240416,182100,1469100384,1499,1499,1499,1499,0
20240416,182000,1469100384,1499,1499,1499,1499,0
20240416,181900,1469100384,1499,1499,1499,1499,0
20240416,181800,1469100384,1499,1499,1499,1499,0
20240416,181700,1469100384,1499,1499,1499,1499,0
20240416,181600,1469100384,1499,1499,1499,1499,0
20240416,181500,1469100384,1499,1499,1499,1499,0
20240416,181400,1469100384,1499,1499,1499,1499,0
20240416,181300,1469100384,1499,1499,1499,1499,0
20240416,181200,1469100384,1499,1499,1499,1499,0
20240416,181100,1469100384,1499,1499,1499,1499,0
20240416,181000,1469100384,1499,1499,1499,1499,0
20240416,180900,1469100384,1499,1499,1499,1499,0
20240416,180800,1469100384,1499,1499,1499,1499,0
20240416,180700,1469100384,1499,1499,1499,1499,0
20240416,180600,1469100384,1499,1499,1499,1499,0
20240416,180500,1469100384,1499,1499,1499,1499,0
20240416,180400,1469100384,1499,1499,1499,1499,0
20240416,180300,1469100384,1499,1499,1499,1499,0
20240416,180200,1469100384,1499,1499,1499,1499,0
20240416,180100,1469100384,1499,1499,1499,1499,0
20240416,180000,1469100384,1499,1499,1499,1499,0
20240416,175900,1469100384,1499,1499,1499,1499,11119
20240416,175800,1469100384,1499,1499,1499,1499,0
20240416,175700,1469100384,1499,1499,1499,1499,0
20240416,175600,1469100384,1499,1499,1499,1499,0
20240416,175500,1469100384,1499,1499,1499,1499,0
20240416,175400,1469100384,1499,1499,1499,1499,0
20240416,175300,1469100384,1499,1499,1499,1499,0
20240416,175200,1469100384,1499,1499,1499,1499,0
20240416,175100,1469100384,1499,1499,1499,1499,0
20240416,175000,1469100384,1499,1499,1499,1499,0
20240416,174900,1469100384,1499,1499,1499,1499,0
20240416,174800,1469100384,1499,1499,1499,1499,0
20240416,174700,1469100384,1499,1499,1499,1499,0
20240416,174600,1469100384,1499,1499,1499,1499,0
20240416,174500,1469100384,1499,1499,1499,1499,0
20240416,174400,1469100384,1499,1499,1499,1499,0
20240416,174300,1469100384,1499,1499,1499,1499,0
20240416,174200,1469100384,1499,1499,1499,1499,0
20240416,174100,1469100384,1499,1499,1499,1499,0
20240416,174000,1469100384,1499,1499,1499,1499,0
20240416,173900,1469100384,1499,1499,1499,1499,0
20240416,173800,1469100384,1499,1499,1499,1499,0
20240416,173700,1469100384,1499,1499,1499,1499,0
20240416,173600,1469100384,1499,1499,1499,1499,0
20240416,173500,1469100384,1499,1499,1499,1499,0
20240416,173400,1469100384,1499,1499,1499,1499,0
20240416,173300,1469100384,1499,1499,1499,1499,0
20240416,173200,1469100384,1499,1499,1499,1499,0
20240416,173100,1469100384,1499,1499,1499,1499,0
20240416,173000,1469100384,1499,1499,1499,1499,0
20240416,172900,1469100384,1499,1499,1499,1499,11119
20240416,172800,1469100384,1499,1499,1499,1499,0
20240416,172700,1469100384,1499,1499,1499,1499,0
20240416,172600,1469100384,1499,1499,1499,1499,0
20240416,172500,1469100384,1499,1499,1499,1499,0
20240416,172400,1469100384,1499,1499,1499,1499,0
20240416,172300,1469100384,1499,1499,1499,1499,0
20240416,172200,1469100384,1499,1499,1499,1499,0
20240416,172100,1469100384,1499,1499,1499,1499,0
20240416,172000,1469100384,1499,1499,1499,1499,0
20240416,171900,1469100384,1499,1499,1499,1499,0
20240416,171800,1469100384,1499,1499,1499,1499,0
20240416,171700,1469100384,1499,1499,1499,1499,0
20240416,171600,1469100384,1499,1499,1499,1499,0
20240416,171500,1469100384,1499,1499,1499,1499,0
20240416,171400,1469100384,1499,1499,1499,1499,0
20240416,171300,1469100384,1499,1499,1499,1499,0
20240416,171200,1469100384,1499,1499,1499,1499,0
20240416,171100,1469100384,1499,1499,1499,1499,0
20240416,171000,1469100384,1499,1499,1499,1499,0
20240416,170900,1469100384,1499,1499,1499,1499,0
20240416,170800,1469100384,1499,1499,1499,1499,0
20240416,170700,1469100384,1499,1499,1499,1499,0
20240416,170600,1469100384,1499,1499,1499,1499,0
20240416,170500,1469100384,1499,1499,1499,1499,0
20240416,170400,1469100384,1499,1499,1499,1499,0
20240416,170300,1469100384,1499,1499,1499,1499,0
20240416,170200,1469100384,1499,1499,1499,1499,0
20240416,170100,1469100384,1499,1499,1499,1499,0
20240416,170000,1469100384,1499,1499,1499,1499,0
20240416,165900,1469100384,1499,1499,1499,1499,11119
20240416,165800,1469100384,1499,1499,1499,1499,0
20240416,165700,1469100384,1499,1499,1499,1499,0
20240416,165600,1469100384,1499,1499,1499,1499,0
20240416,165500,1469100384,1499,1499,1499,1499,0
20240416,165400,1469100384,1499,1499,1499,1499,0
20240416,165300,1469100384,1499,1499,1499,1499,0
20240416,165200,1469100384,1499,1499,1499,1499,0
20240416,165100,1469100384,1499,1499,1499,1499,0
20240416,165000,1469100384,1499,1499,1499,1499,0
20240416,164900,1469100384,1499,1499,1499,1499,0
20240416,164800,1469100384,1499,1499,1499,1499,0
20240416,164700,1469100384,1499,1499,1499,1499,0
20240416,164600,1469100384,1499,1499,1499,1499,0
20240416,164500,1469100384,1499,1499,1499,1499,0
20240416,164400,1469100384,1499,1499,1499,1499,0
20240416,164300,1469100384,1499,1499,1499,1499,0
20240416,164200,1469100384,1499,1499,1499,1499,0
20240416,164100,1469100384,1499,1499,1499,1499,0
20240416,164000,1469100384,1499,1499,1499,1499,0
20240416,163900,1469100384,1499,1499,1499,1499,0
20240416,163800,1469100384,1499,1499,1499,1499,0
20240416,163700,1469100384,1499,1499,1499,1499,0
20240416,163600,1469100384,1499,1499,1499,1499,0
20240416,163500,1469100384,1499,1499,1499,1499,0
20240416,163400,1469100384,1499,1499,1499,1499,0
20240416,163300,1469100384,1499,1499,1499,1499,0
20240416,163200,1469100384,1499,1499,1499,1499,0
20240416,163100,1469100384,1499,1499,1499,1499,0
20240416,163000,1469100384,1499,1499,1499,1499,0
20240416,162900,1469100384,1499,1499,1499,1499,11119
20240416,162800,1469100384,1499,1499,1499,1499,0
20240416,162700,1469100384,1499,1499,1499,1499,0
20240416,162600,1469100384,1499,1499,1499,1499,0
20240416,162500,1469100384,1499,1499,1499,1499,0
20240416,162400,1469100384,1499,1499,1499,1499,0
20240416,162300,1469100384,1499,1499,1499,1499,0
20240416,162200,1469100384,1499,1499,1499,1499,0
20240416,162100,1469100384,1499,1499,1499,1499,0
20240416,162000,1469100384,1499,1499,1499,1499,0
20240416,161900,1469100384,1499,1499,1499,1499,0
20240416,161800,1469100384,1499,1499,1499,1499,0
20240416,161700,1469100384,1499,1499,1499,1499,0
20240416,161600,1469100384,1499,1499,1499,1499,0
20240416,161500,1469100384,1499,1499,1499,1499,0
20240416,161400,1469100384,1499,1499,1499,1499,0
20240416,161300,1469100384,1499,1499,1499,1499,0
20240416,161200,1469100384,1499,1499,1499,1499,0
20240416,161100,1469100384,1499,1499,1499,1499,0
20240416,161000,1469100384,1499,1499,1499,1499,0
20240416,160900,1469100384,1499,1499,1499,1499,0
20240416,160800,1469100384,1499,1499,1499,1499,0
20240416,160700,1469100384,1499,1499,1499,1499,0
20240416,160600,1469100384,1499,1499,1499,1499,0
20240416,160500,1469100384,1499,1499,1499,1499,0
20240416,160400,1469100384,1499,1499,1499,1499,0
20240416,160300,1469100384,1499,1499,1499,1499,0
20240416,160200,1469100384,1499,1499,1499,1499,0
20240416,160100,1469100384,1499,1499,1499,1499,0
20240416,160000,1469100384,1499,1499,1499,1499,0
20240416,155900,1469100384,1499,1499,1499,1499,11119
20240416,155800,1469100384,1499,1499,1499,1499,0
20240416,155700,1469100384,1499,1499,1499,1499,0
20240416,155600,1469100384,1499,1499,1499,1499,0
20240416,155500,1469100384,1499,1499,1499,1499,0
20240416,155400,1469100384,1499,1499,1499,1499,0
20240416,155300,1469100384,1499,1499,1499,1499,0
20240416,155200,1469100384,1499,1499,1499,1499,0
20240416,155100,1469100384,1499,1499,1499,1499,0
20240416,155000,1469100384,1499,1499,1499,1499,0
20240416,154900,1469100384,1499,1499,1499,1499,0
20240416,154800,1469100384,1499,1499,1499,1499,0
20240416,154700,1469100384,1499,1499,1499,1499,0
20240416,154600,1469100384,1499,1499,1499,1499,0
20240416,154500,1469100384,1499,1499,1499,1499,0
20240416,154400,1469100384,1499,1499,1499,1499,0
20240416,154300,1469100384,1499,1499,1499,1499,0
20240416,154200,1469100384,1499,1499,1499,1499,0
20240416,154100,1469100384,1499,1499,1499,1499,0
20240416,154000,1469100384,1499,1499,1499,1499,0
20240416,153900,1469100384,1499,1499,1499,1499,0
20240416,153800,1469100384,1499,1499,1499,1499,0
20240416,153700,1469100384,1499,1499,1499,1499,0
20240416,153600,1469100384,1499,1499,1499,1499,0
20240416,153500,1469100384,1499,1499,1499,1499,0
20240416,153400,1469100384,1499,1499,1499,1499,0
20240416,153300,1469100384,1499,1499,1499,1499,0
20240416,153200,1469100384,1499,1499,1499,1499,0
20240416,153100,1469100384,1499,1499,1499,1499,0
20240416,153000,1469100384,1499,1499,1499,1499,11119
20240416,152900,1452433003,1500,1500,1500,1500,0
20240416,152800,1452433003,1500,1500,1500,1500,0
20240416,152700,1452433003,1500,1500,1500,1500,0
20240416,152600,1452433003,1500,1500,1500,1500,0
20240416,152500,1452433003,1500,1500,1500,1500,0
20240416,152400,1452433003,1500,1500,1500,1500,0
20240416,152300,1452433003,1500,1500,1500,1500,0
20240416,152200,1452433003,1500,1500,1500,1500,0
20240416,152100,1452433003,1500,1500,1500,1500,0
20240416,152000,1452433003,1500,1500,1500,1500,0
20240416,151900,1452433003,1500,1500,1500,1500,2945
20240416,151800,1448015503,1500,1500,1500,1500,1374
20240416,151700,1445954503,1500,1502,1502,1500,1953
20240416,151600,1443023381,1500,1501,1502,1500,5070
20240416,151500,1435416294,1502,1502,1503,1501,1791
20240416,151400,1432726943,1502,1502,1502,1502,1182
20240416,151300,1430951579,1501,1499,1502,1499,1983
20240416,151200,1427976277,1499,1498,1499,1498,656
20240416,151100,1426993137,1499,1503,1503,1498,1695
20240416,151000,1424452417,1504,1504,1505,1499,17510
20240416,150900,1398157721,1506,1502,1507,1501,2187
20240416,150800,1394873953,1502,1507,1507,1501,993
20240416,150700,1393383351,1507,1500,1507,1500,5528
20240416,150600,1385077904,1500,1494,1500,1494,6525
20240416,150500,1375315709,1494,1495,1495,1494,2496
20240416,150400,1371585279,1495,1495,1495,1495,0
20240416,150300,1371585279,1495,1498,1498,1495,151
20240416,150200,1371359476,1496,1496,1496,1496,35
20240416,150100,1371307116,1496,1496,1496,1495,1966
20240416,150000,1368365981,1496,1498,1498,1496,286
20240416,145900,1367937763,1499,1497,1499,1497,234
20240416,145800,1367587445,1497,1499,1500,1497,886
20240416,145700,1366259082,1499,1493,1499,1493,22219
20240416,145600,1333056713,1494,1494,1494,1494,0
20240416,145500,1333056713,1494,1494,1494,1494,0
20240416,145400,1333056713,1494,1491,1494,1491,580
20240416,145300,1332190978,1491,1491,1491,1491,5
20240416,145200,1332183523,1484,1491,1491,1484,7000
20240416,145100,1321773490,1491,1489,1491,1489,2164
20240416,145000,1318549708,1489,1489,1489,1489,1457
20240416,144900,1316380235,1489,1489,1489,1489,325
20240416,144800,1315896310,1489,1490,1490,1489,104
20240416,144700,1315741353,1487,1488,1488,1487,511
20240416,144600,1314981287,1487,1490,1490,1487,3142
20240416,144500,1310302057,1489,1490,1490,1489,207
20240416,144400,1309993827,1490,1490,1490,1490,8620
20240416,144300,1297150027,1493,1493,1493,1493,0
20240416,144200,1297150027,1493,1491,1493,1490,826
20240416,144100,1295917783,1491,1491,1491,1491,1
20240416,144000,1295916292,1491,1493,1493,1491,1245
20240416,143900,1294059059,1493,1496,1496,1493,9680
20240416,143800,1279592520,1495,1495,1495,1495,1198
20240416,143700,1277801510,1495,1495,1495,1495,22
20240416,143600,1277768620,1494,1494,1494,1494,200
20240416,143500,1277469820,1495,1495,1495,1495,3
20240416,143400,1277465335,1495,1495,1495,1495,48
20240416,143300,1277393575,1495,1494,1495,1494,1275
20240416,143200,1275488723,1495,1495,1495,1495,0
20240416,143100,1275488723,1495,1494,1495,1494,805
20240416,143000,1274286048,1494,1494,1494,1494,155
20240416,142900,1274054478,1495,1496,1496,1495,1040
20240416,142800,1272498979,1496,1497,1497,1496,116
20240416,142700,1272325442,1496,1496,1496,1496,895
20240416,142600,1270986522,1493,1494,1494,1493,2245
20240416,142500,1267633493,1494,1496,1496,1494,3453
20240416,142400,1262474707,1496,1494,1496,1494,990
20240416,142300,1260995627,1494,1496,1496,1494,1996
20240416,142200,1258011366,1496,1497,1497,1496,152
20240416,142100,1257783922,1499,1499,1499,1496,1350
20240416,142000,1255764238,1500,1496,1500,1496,388
20240416,141900,1255182985,1498,1498,1498,1498,38
20240416,141800,1255126061,1498,1498,1498,1498,1
20240416,141700,1255124563,1498,1496,1498,1496,2396
20240416,141600,1251539694,1496,1497,1497,1496,3
20240416,141500,1251535205,1497,1497,1497,1497,50
20240416,141400,1251460355,1498,1501,1501,1498,806
20240416,141300,1250252233,1503,1503,1503,1503,400
20240416,141200,1249651033,1501,1501,1502,1501,838
20240416,141100,1248393185,1501,1507,1507,1500,4787
20240416,141000,1241200859,1503,1507,1507,1503,1824
20240416,140900,1238455091,1509,1507,1509,1507,386
20240416,140800,1237873353,1506,1507,1507,1502,3100
20240416,140700,1233206385,1506,1501,1506,1501,5591
20240416,140600,1224787377,1501,1503,1503,1501,116
20240416,140500,1224613101,1503,1505,1505,1503,3295
20240416,140400,1219657471,1507,1514,1514,1506,4657
20240416,140300,1212633862,1514,1509,1514,1509,9654
20240416,140200,1198044680,1508,1491,1508,1490,27209
20240416,140100,1157296003,1490,1490,1490,1490,20
20240416,140000,1157266203,1489,1489,1489,1489,1193
20240416,135900,1155489826,1491,1489,1491,1488,1056
20240416,135800,1153917770,1489,1492,1492,1489,1772
20240416,135700,1151277951,1493,1494,1494,1493,1100
20240416,135600,1149634651,1494,1490,1494,1490,442
20240416,135500,1148976067,1490,1490,1490,1490,785
20240416,135400,1147806417,1490,1490,1490,1490,801
20240416,135300,1146612927,1489,1485,1489,1485,1230
20240416,135200,1144785097,1485,1485,1486,1485,5003
20240416,135100,1137350752,1484,1484,1485,1484,3903
20240416,135000,1131558431,1484,1484,1484,1484,504
20240416,134900,1130810495,1484,1485,1485,1483,7996
20240416,134800,1118942301,1485,1492,1495,1485,12907
20240416,134700,1099748303,1494,1494,1494,1492,633
20240416,134600,1098802791,1493,1495,1495,1492,4768
20240416,134500,1091677826,1492,1492,1495,1491,4352
20240416,134400,1085183611,1492,1492,1492,1488,675
20240416,134300,1084176784,1488,1491,1492,1486,7258
20240416,134200,1073386344,1490,1490,1491,1490,5496
20240416,134100,1065197221,1490,1490,1490,1490,369
20240416,134000,1064647411,1490,1489,1490,1487,13809
20240416,133900,1044106090,1487,1487,1487,1487,1846
20240416,133800,1041361088,1490,1490,1490,1490,0
20240416,133700,1041361088,1490,1490,1490,1490,6
20240416,133600,1041352148,1490,1487,1490,1487,1366
20240416,133500,1039319847,1487,1486,1487,1486,54
20240416,133400,1039239599,1487,1487,1487,1487,4556
20240416,133300,1032464827,1488,1488,1488,1488,1114
20240416,133200,1030807195,1488,1488,1488,1488,0
20240416,133100,1030807195,1488,1488,1488,1488,300
20240416,133000,1030360795,1488,1488,1488,1488,736
20240416,132900,1029265627,1488,1488,1488,1488,45
20240416,132800,1029198667,1488,1488,1488,1488,500
20240416,132700,1028454667,1490,1490,1490,1490,1
20240416,132600,1028453177,1490,1490,1490,1490,1
20240416,132500,1028451687,1487,1487,1487,1487,302
20240416,132400,1028002613,1487,1487,1487,1487,3000
20240416,132300,1023541613,1491,1491,1491,1491,0
20240416,132200,1023541613,1491,1491,1491,1491,0
20240416,132100,1023541613,1491,1491,1491,1491,3
20240416,132000,1023537140,1487,1486,1492,1486,1189
20240416,131900,1021770146,1491,1487,1491,1487,2695
20240416,131800,1017756455,1485,1484,1485,1484,1391
20240416,131700,1015691222,1484,1487,1487,1484,11226
20240416,131600,999024048,1487,1489,1490,1487,2704
20240416,131500,995001829,1490,1490,1490,1490,51
20240416,131400,994925839,1490,1490,1490,1490,0
20240416,131300,994925839,1490,1490,1490,1490,49
20240416,131200,994852829,1491,1491,1491,1491,0
20240416,131100,994852829,1491,1491,1491,1491,342
20240416,131000,994342907,1491,1491,1491,1491,758
20240416,130900,993212729,1491,1491,1491,1491,367
20240416,130800,992665532,1490,1490,1490,1490,602
20240416,130700,991768552,1490,1488,1490,1488,2269
20240416,130600,988388636,1488,1487,1488,1486,844
20240416,130500,987133338,1487,1490,1490,1487,2132
20240416,130400,983960683,1490,1495,1495,1490,253
20240416,130300,983583441,1495,1491,1495,1491,498
20240416,130200,982839311,1490,1490,1490,1490,1389
20240416,130100,980769701,1488,1489,1489,1488,3055
20240416,130000,976223859,1488,1488,1488,1488,0
20240416,125900,976223859,1488,1488,1488,1488,786
20240416,125800,975054291,1487,1487,1487,1487,1000
20240416,125700,973567291,1488,1490,1490,1488,380
20240416,125600,973001651,1488,1488,1488,1488,620
20240416,125500,972079091,1488,1488,1488,1488,276
20240416,125400,971668403,1487,1488,1488,1487,105
20240416,125300,971512164,1490,1490,1490,1490,465
20240416,125200,970819314,1490,1490,1490,1490,0
20240416,125100,970819314,1490,1490,1490,1490,330
20240416,125000,970327614,1490,1490,1490,1490,1141
20240416,124900,968627524,1490,1486,1490,1486,104
20240416,124800,968472756,1486,1486,1486,1486,372
20240416,124700,967919964,1486,1485,1486,1485,19
20240416,124600,967891740,1486,1486,1486,1486,144
20240416,124500,967677756,1486,1486,1486,1486,0
20240416,124400,967677756,1486,1486,1486,1486,644
20240416,124300,966720772,1486,1486,1486,1486,3461
20240416,124200,961577726,1486,1490,1490,1486,2587
20240416,124100,957729440,1492,1493,1493,1492,483
20240416,124000,957008704,1492,1492,1492,1492,2
20240416,123900,957005720,1495,1495,1495,1495,0
20240416,123800,957005720,1495,1495,1495,1495,0
20240416,123700,957005720,1495,1495,1495,1495,3237
20240416,123600,952166405,1495,1495,1496,1495,4183
20240416,123500,945912815,1496,1493,1496,1492,2899
20240416,123400,941578521,1492,1493,1493,1492,55
20240416,123300,941496454,1489,1490,1493,1489,158
20240416,123200,941260996,1490,1490,1490,1490,1
20240416,123100,941259506,1490,1489,1490,1489,1689
20240416,123000,938743585,1489,1489,1489,1489,128
20240416,122900,938552993,1489,1489,1489,1489,101
20240416,122800,938402604,1488,1488,1488,1488,13
20240416,122700,938383260,1488,1488,1488,1488,0
20240416,122600,938383260,1488,1488,1488,1488,1618
20240416,122500,935975676,1489,1489,1489,1489,142
20240416,122400,935764238,1489,1493,1493,1489,1827
20240416,122300,933043715,1489,1491,1491,1489,70
20240416,122200,932939440,1494,1494,1494,1494,5
20240416,122100,932931970,1489,1489,1489,1489,0
20240416,122000,932931970,1489,1489,1489,1489,0
20240416,121900,932931970,1489,1489,1489,1489,5
20240416,121800,932924525,1489,1489,1489,1489,0
20240416,121700,932924525,1489,1489,1489,1489,698
20240416,121600,931885203,1499,1499,1499,1499,50
20240416,121500,931810253,1499,1499,1499,1499,154
20240416,121400,931579407,1499,1499,1499,1499,1200
20240416,121300,929780607,1500,1500,1500,1500,0
20240416,121200,929780607,1500,1500,1501,1500,2018
20240416,121100,926752097,1500,1500,1500,1499,2280
20240416,121000,923333277,1500,1494,1500,1494,1853
20240416,120900,920559522,1495,1495,1495,1495,0
20240416,120800,920559522,1495,1495,1495,1495,10
20240416,120700,920544572,1495,1487,1495,1486,299
20240416,120600,920100239,1486,1486,1486,1486,0
20240416,120500,920100239,1486,1488,1488,1486,100
20240416,120400,919951586,1488,1488,1488,1488,0
20240416,120300,919951586,1488,1497,1497,1488,326
20240416,120200,919466195,1498,1498,1498,1498,500
20240416,120100,918717195,1498,1498,1498,1498,10
20240416,120000,918702215,1500,1498,1500,1498,230
20240416,115900,918357290,1498,1498,1499,1498,500
20240416,115800,917608190,1498,1498,1498,1498,1
20240416,115700,917606692,1498,1490,1498,1490,3673
20240416,115600,912130682,1490,1499,1499,1490,4
20240416,115500,912124695,1500,1500,1500,1500,8
20240416,115400,912112695,1500,1500,1500,1500,0
20240416,115300,912112695,1500,1500,1500,1500,1403
20240416,115200,910008195,1500,1502,1502,1500,623
20240416,115100,909073501,1502,1500,1502,1500,515
20240416,115000,908300071,1500,1509,1509,1500,3561
20240416,114900,902942842,1509,1509,1512,1509,3935
20240416,114800,896999425,1509,1489,1512,1489,8840
20240416,114700,883747512,1489,1488,1489,1488,781
20240416,114600,882585109,1487,1485,1487,1485,2780
20240416,114500,878456472,1485,1480,1485,1480,1594
20240416,114400,876094100,1480,1480,1480,1480,1064
20240416,114300,874519380,1481,1481,1481,1481,0
20240416,114200,874519380,1481,1480,1481,1480,334
20240416,114100,874024736,1480,1480,1480,1480,0
20240416,114000,874024736,1480,1479,1480,1479,1551
20240416,113900,871729670,1479,1479,1479,1479,0
20240416,113800,871729670,1479,1479,1479,1479,1099
20240416,113700,870104249,1479,1478,1479,1478,221
20240416,113600,869777398,1477,1477,1477,1477,49
20240416,113500,869705025,1477,1477,1477,1477,7
20240416,113400,869694686,1476,1475,1476,1475,256
20240416,113300,869316835,1474,1474,1474,1472,3197
20240416,113200,864606805,1473,1474,1474,1473,53
20240416,113100,864528733,1473,1474,1474,1473,1502
20240416,113000,862316285,1474,1474,1474,1474,1420
20240416,112900,860223205,1474,1473,1474,1473,814
20240416,112800,859023669,1473,1473,1473,1473,0
20240416,112700,859023669,1473,1474,1474,1473,1003
20240416,112600,857546247,1473,1474,1474,1473,1917
20240416,112500,854722494,1474,1474,1474,1474,30
20240416,112400,854678274,1471,1473,1473,1471,1063
20240416,112300,853113354,1473,1473,1473,1473,550
20240416,112200,852303204,1472,1472,1472,1472,0
20240416,112100,852303204,1472,1472,1472,1472,102
20240416,112000,852153060,1471,1472,1472,1471,2690
20240416,111900,848195070,1471,1472,1472,1471,3000
20240416,111800,843780924,1472,1472,1472,1472,1
20240416,111700,843779452,1472,1472,1472,1472,9
20240416,111600,843766204,1472,1472,1472,1472,4737
20240416,111500,836793340,1472,1475,1475,1472,2857
20240416,111400,832584549,1475,1475,1475,1474,1613
20240416,111300,830206174,1475,1475,1475,1475,6
20240416,111200,830197324,1476,1475,1476,1475,2923
20240416,111100,825885896,1475,1476,1476,1475,4209
20240416,111000,819677211,1476,1476,1476,1476,1840
20240416,110900,816961371,1476,1477,1477,1476,1745
20240416,110800,814385666,1480,1477,1480,1477,982
20240416,110700,812935246,1477,1480,1480,1477,160
20240416,110600,812698626,1480,1480,1480,1480,133
20240416,110500,812501786,1480,1480,1480,1480,259
20240416,110400,812118466,1477,1480,1480,1477,2721
20240416,110300,808096965,1480,1480,1480,1480,1348
20240416,110200,806101925,1480,1480,1484,1480,1002
20240416,110100,804618961,1480,1484,1484,1480,1300
20240416,110000,802690697,1485,1484,1485,1484,79
20240416,105900,802573459,1484,1484,1484,1484,99
20240416,105800,802426543,1484,1480,1484,1479,251
20240416,105700,802054875,1480,1480,1480,1480,0
20240416,105600,802054875,1480,1479,1480,1479,1642
20240416,105500,799625111,1477,1477,1477,1477,469
20240416,105400,798932398,1477,1477,1477,1477,1595
20240416,105300,796576583,1477,1478,1479,1477,603
20240416,105200,795685806,1479,1479,1479,1479,70
20240416,105100,795582276,1479,1479,1479,1479,645
20240416,105000,794628321,1479,1479,1479,1479,17939
20240416,104900,768096540,1479,1479,1479,1479,71
20240416,104800,767991531,1479,1479,1479,1478,575
20240416,104700,767141147,1480,1480,1480,1480,79
20240416,104600,767024227,1480,1479,1480,1471,8063
20240416,104500,755139105,1478,1480,1480,1478,509
20240416,104400,754386735,1478,1477,1478,1477,8712
20240416,104300,741511321,1478,1478,1478,1478,273
20240416,104200,741107827,1478,1475,1478,1475,177
20240416,104100,740846536,1475,1478,1478,1475,1897
20240416,104000,738048248,1478,1475,1478,1475,850
20240416,103900,736792704,1476,1479,1480,1476,13442
20240416,103800,716923388,1479,1482,1482,1479,2114
20240416,103700,713795487,1483,1485,1485,1480,2136
20240416,103600,710632727,1480,1485,1485,1480,171
20240416,103500,710379292,1478,1480,1487,1478,12033
20240416,103400,692571512,1480,1485,1487,1480,21060
20240416,103300,661364979,1484,1485,1485,1484,876
20240416,103200,660064427,1484,1484,1485,1484,206
20240416,103100,659758718,1484,1485,1485,1484,501
20240416,103000,659015233,1484,1485,1485,1484,362
20240416,102900,658477942,1484,1485,1485,1484,1633
20240416,102800,656053237,1485,1484,1485,1483,1365
20240416,102700,654028019,1484,1484,1484,1484,1265
20240416,102600,652150759,1485,1486,1486,1484,1968
20240416,102500,649228461,1486,1486,1486,1486,337
20240416,102400,648727679,1486,1486,1486,1484,1290
20240416,102300,646811027,1486,1485,1486,1484,953
20240416,102200,645396758,1484,1488,1488,1484,11096
20240416,102100,628918701,1487,1488,1488,1487,2302
20240416,102000,625494125,1489,1490,1490,1489,1827
20240416,101900,622772719,1498,1498,1498,1490,764
20240416,101800,621633791,1498,1498,1498,1489,1643
20240416,101700,619185633,1498,1490,1498,1489,940
20240416,101600,617783085,1489,1493,1493,1489,3628
20240416,101500,612375154,1493,1495,1495,1493,1280
20240416,101400,610462730,1495,1495,1495,1491,274
20240416,101300,610053900,1491,1489,1491,1489,2845
20240416,101200,605815252,1490,1495,1495,1489,10823
20240416,101100,589684972,1495,1495,1495,1495,82
20240416,101000,589562382,1491,1494,1494,1491,3620
20240416,100900,584160118,1496,1494,1496,1493,3796
20240416,100800,578490968,1496,1495,1496,1494,635
20240416,100700,577541799,1496,1499,1499,1495,8158
20240416,100600,565329262,1500,1500,1500,1499,7568
20240416,100500,553978661,1500,1509,1509,1500,5904
20240416,100400,545111536,1504,1509,1509,1504,305
20240416,100300,544652181,1503,1509,1509,1503,402
20240416,100200,544047969,1502,1502,1503,1502,3200
20240416,100100,539241369,1502,1509,1509,1502,74
20240416,100000,539129710,1502,1512,1513,1502,4654
20240416,095900,532098830,1503,1505,1512,1502,3109
20240416,095800,527422464,1513,1508,1513,1508,4278
20240416,095700,520965735,1509,1515,1515,1509,4701
20240416,095600,513865250,1516,1513,1516,1513,4268
20240416,095500,507407757,1516,1517,1517,1516,1073
20240416,095400,505780089,1517,1516,1517,1513,1274
20240416,095300,503848477,1517,1518,1518,1517,1212
20240416,095200,502009301,1518,1509,1518,1509,3879
20240416,095100,496147960,1509,1508,1509,1508,939
20240416,095000,494731658,1509,1509,1510,1508,886
20240416,094900,493395163,1508,1508,1508,1508,403
20240416,094800,492787439,1509,1504,1509,1503,1489
20240416,094700,490544489,1509,1512,1512,1502,7292
20240416,094600,479568559,1513,1513,1513,1513,251
20240416,094500,479188796,1513,1502,1513,1502,3289
20240416,094400,474225234,1510,1505,1510,1502,3025
20240416,094300,469673808,1505,1510,1510,1505,1488
20240416,094200,467432093,1512,1519,1520,1512,10524
20240416,094100,451481829,1520,1519,1520,1519,335
20240416,094000,450972889,1519,1519,1520,1519,2228
20240416,093900,447587386,1518,1520,1520,1518,2668
20240416,093800,443534823,1520,1521,1521,1517,2086
20240416,093700,440364443,1520,1520,1521,1518,3748
20240416,093600,434669884,1518,1522,1522,1518,4120
20240416,093500,428401310,1522,1522,1522,1516,4822
20240416,093400,421067625,1523,1514,1523,1512,35800
20240416,093300,366745215,1514,1508,1515,1508,15680
20240416,093200,343052628,1509,1502,1509,1502,3794
20240416,093100,337341514,1502,1502,1502,1501,3705
20240416,093000,331776904,1501,1502,1502,1501,2091
20240416,092900,328637241,1502,1503,1503,1502,12
20240416,092800,328619216,1499,1503,1504,1499,4890
20240416,092700,321278393,1503,1499,1503,1499,581
20240416,092600,320407150,1499,1503,1503,1499,5927
20240416,092500,311519389,1503,1503,1503,1503,1150
20240416,092400,309790939,1504,1505,1505,1504,2555
20240416,092300,305947664,1505,1504,1505,1499,1215
20240416,092200,304125184,1500,1502,1504,1500,10352
20240416,092100,288573512,1499,1503,1503,1499,2152
20240416,092000,285347198,1498,1499,1500,1498,8982
20240416,091900,271884300,1499,1499,1499,1498,2003
20240416,091800,268882300,1498,1500,1500,1498,8280
20240416,091700,256478658,1500,1498,1505,1498,10707
20240416,091600,240433027,1505,1504,1505,1497,4510
20240416,091500,233655454,1505,1510,1510,1505,5345
20240416,091400,225604167,1510,1512,1512,1510,4544
20240416,091300,218739740,1512,1512,1515,1511,5020
20240416,091200,211149138,1515,1515,1515,1511,2099
20240416,091100,207972941,1516,1514,1516,1513,19717
20240416,091000,178097010,1513,1510,1513,1509,862
20240416,090900,176795352,1510,1510,1514,1510,3908
20240416,090800,170888624,1515,1517,1518,1511,34959
20240416,090700,117872121,1512,1503,1518,1503,32602
20240416,090600,68575783,1503,1503,1503,1503,590
20240416,090500,67689013,1504,1493,1504,1493,11467
20240416,090400,50499947,1493,1500,1504,1492,4309
20240416,090300,44053025,1504,1512,1515,1504,6187
20240416,090200,34732037,1504,1504,1510,1504,14150
20240416,090100,13391419,1504,1490,1504,1480,973
20240416,090000,11941093,1490,1489,1490,1480,8016