stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,205000,3951688190,5700,5700,5700,5700,15635
20240416,204900,3951688190,5700,5700,5700,5700,0
20240416,204800,3951688190,5700,5700,5700,5700,0
20240416,204700,3951688190,5700,5700,5700,5700,0
20240416,204600,3951688190,5700,5700,5700,5700,0
20240416,204500,3951688190,5700,5700,5700,5700,0
20240416,204400,3951688190,5700,5700,5700,5700,0
20240416,204300,3951688190,5700,5700,5700,5700,0
20240416,204200,3951688190,5700,5700,5700,5700,0
20240416,204100,3951688190,5700,5700,5700,5700,0
20240416,204000,3951688190,5700,5700,5700,5700,0
20240416,203900,3951688190,5700,5700,5700,5700,0
20240416,203800,3951688190,5700,5700,5700,5700,0
20240416,203700,3951688190,5700,5700,5700,5700,0
20240416,203600,3951688190,5700,5700,5700,5700,0
20240416,203500,3951688190,5700,5700,5700,5700,0
20240416,203400,3951688190,5700,5700,5700,5700,0
20240416,203300,3951688190,5700,5700,5700,5700,0
20240416,203200,3951688190,5700,5700,5700,5700,0
20240416,203100,3951688190,5700,5700,5700,5700,0
20240416,203000,3951688190,5700,5700,5700,5700,0
20240416,202900,3951688190,5700,5700,5700,5700,0
20240416,202800,3951688190,5700,5700,5700,5700,0
20240416,202700,3951688190,5700,5700,5700,5700,0
20240416,202600,3951688190,5700,5700,5700,5700,0
20240416,202500,3951688190,5700,5700,5700,5700,0
20240416,202400,3951688190,5700,5700,5700,5700,0
20240416,202300,3951688190,5700,5700,5700,5700,0
20240416,202200,3951688190,5700,5700,5700,5700,0
20240416,202100,3951688190,5700,5700,5700,5700,0
20240416,202000,3951688190,5700,5700,5700,5700,15635
20240416,201900,3951688190,5700,5700,5700,5700,0
20240416,201800,3951688190,5700,5700,5700,5700,0
20240416,201700,3951688190,5700,5700,5700,5700,0
20240416,201600,3951688190,5700,5700,5700,5700,0
20240416,201500,3951688190,5700,5700,5700,5700,0
20240416,201400,3951688190,5700,5700,5700,5700,0
20240416,201300,3951688190,5700,5700,5700,5700,0
20240416,201200,3951688190,5700,5700,5700,5700,0
20240416,201100,3951688190,5700,5700,5700,5700,0
20240416,201000,3951688190,5700,5700,5700,5700,0
20240416,200900,3951688190,5700,5700,5700,5700,0
20240416,200800,3951688190,5700,5700,5700,5700,0
20240416,200700,3951688190,5700,5700,5700,5700,0
20240416,200600,3951688190,5700,5700,5700,5700,0
20240416,200500,3951688190,5700,5700,5700,5700,0
20240416,200400,3951688190,5700,5700,5700,5700,0
20240416,200300,3951688190,5700,5700,5700,5700,0
20240416,200200,3951688190,5700,5700,5700,5700,0
20240416,200100,3951688190,5700,5700,5700,5700,0
20240416,200000,3951688190,5700,5700,5700,5700,0
20240416,195900,3951688190,5700,5700,5700,5700,0
20240416,195800,3951688190,5700,5700,5700,5700,0
20240416,195700,3951688190,5700,5700,5700,5700,0
20240416,195600,3951688190,5700,5700,5700,5700,0
20240416,195500,3951688190,5700,5700,5700,5700,0
20240416,195400,3951688190,5700,5700,5700,5700,0
20240416,195300,3951688190,5700,5700,5700,5700,0
20240416,195200,3951688190,5700,5700,5700,5700,0
20240416,195100,3951688190,5700,5700,5700,5700,0
20240416,195000,3951688190,5700,5700,5700,5700,15635
20240416,194900,3951688190,5700,5700,5700,5700,0
20240416,194800,3951688190,5700,5700,5700,5700,0
20240416,194700,3951688190,5700,5700,5700,5700,0
20240416,194600,3951688190,5700,5700,5700,5700,0
20240416,194500,3951688190,5700,5700,5700,5700,0
20240416,194400,3951688190,5700,5700,5700,5700,0
20240416,194300,3951688190,5700,5700,5700,5700,0
20240416,194200,3951688190,5700,5700,5700,5700,0
20240416,194100,3951688190,5700,5700,5700,5700,0
20240416,194000,3951688190,5700,5700,5700,5700,0
20240416,193900,3951688190,5700,5700,5700,5700,0
20240416,193800,3951688190,5700,5700,5700,5700,0
20240416,193700,3951688190,5700,5700,5700,5700,0
20240416,193600,3951688190,5700,5700,5700,5700,0
20240416,193500,3951688190,5700,5700,5700,5700,0
20240416,193400,3951688190,5700,5700,5700,5700,0
20240416,193300,3951688190,5700,5700,5700,5700,0
20240416,193200,3951688190,5700,5700,5700,5700,0
20240416,193100,3951688190,5700,5700,5700,5700,0
20240416,193000,3951688190,5700,5700,5700,5700,0
20240416,192900,3951688190,5700,5700,5700,5700,0
20240416,192800,3951688190,5700,5700,5700,5700,0
20240416,192700,3951688190,5700,5700,5700,5700,0
20240416,192600,3951688190,5700,5700,5700,5700,0
20240416,192500,3951688190,5700,5700,5700,5700,0
20240416,192400,3951688190,5700,5700,5700,5700,0
20240416,192300,3951688190,5700,5700,5700,5700,0
20240416,192200,3951688190,5700,5700,5700,5700,0
20240416,192100,3951688190,5700,5700,5700,5700,0
20240416,192000,3951688190,5700,5700,5700,5700,15635
20240416,191900,3951688190,5700,5700,5700,5700,0
20240416,191800,3951688190,5700,5700,5700,5700,0
20240416,191700,3951688190,5700,5700,5700,5700,0
20240416,191600,3951688190,5700,5700,5700,5700,0
20240416,191500,3951688190,5700,5700,5700,5700,0
20240416,191400,3951688190,5700,5700,5700,5700,0
20240416,191300,3951688190,5700,5700,5700,5700,0
20240416,191200,3951688190,5700,5700,5700,5700,0
20240416,191100,3951688190,5700,5700,5700,5700,0
20240416,191000,3951688190,5700,5700,5700,5700,0
20240416,190900,3951688190,5700,5700,5700,5700,0
20240416,190800,3951688190,5700,5700,5700,5700,0
20240416,190700,3951688190,5700,5700,5700,5700,0
20240416,190600,3951688190,5700,5700,5700,5700,0
20240416,190500,3951688190,5700,5700,5700,5700,0
20240416,190400,3951688190,5700,5700,5700,5700,0
20240416,190300,3951688190,5700,5700,5700,5700,0
20240416,190200,3951688190,5700,5700,5700,5700,0
20240416,190100,3951688190,5700,5700,5700,5700,0
20240416,190000,3951688190,5700,5700,5700,5700,0
20240416,185900,3951688190,5700,5700,5700,5700,0
20240416,185800,3951688190,5700,5700,5700,5700,0
20240416,185700,3951688190,5700,5700,5700,5700,0
20240416,185600,3951688190,5700,5700,5700,5700,0
20240416,185500,3951688190,5700,5700,5700,5700,0
20240416,185400,3951688190,5700,5700,5700,5700,0
20240416,185300,3951688190,5700,5700,5700,5700,0
20240416,185200,3951688190,5700,5700,5700,5700,0
20240416,185100,3951688190,5700,5700,5700,5700,0
20240416,185000,3951688190,5700,5700,5700,5700,15635
20240416,184900,3951688190,5700,5700,5700,5700,0
20240416,184800,3951688190,5700,5700,5700,5700,0
20240416,184700,3951688190,5700,5700,5700,5700,0
20240416,184600,3951688190,5700,5700,5700,5700,0
20240416,184500,3951688190,5700,5700,5700,5700,0
20240416,184400,3951688190,5700,5700,5700,5700,0
20240416,184300,3951688190,5700,5700,5700,5700,0
20240416,184200,3951688190,5700,5700,5700,5700,0
20240416,184100,3951688190,5700,5700,5700,5700,0
20240416,184000,3951688190,5700,5700,5700,5700,0
20240416,183900,3951688190,5700,5700,5700,5700,0
20240416,183800,3951688190,5700,5700,5700,5700,0
20240416,183700,3951688190,5700,5700,5700,5700,0
20240416,183600,3951688190,5700,5700,5700,5700,0
20240416,183500,3951688190,5700,5700,5700,5700,0
20240416,183400,3951688190,5700,5700,5700,5700,0
20240416,183300,3951688190,5700,5700,5700,5700,0
20240416,183200,3951688190,5700,5700,5700,5700,0
20240416,183100,3951688190,5700,5700,5700,5700,0
20240416,183000,3951688190,5700,5700,5700,5700,0
20240416,182900,3951688190,5700,5700,5700,5700,0
20240416,182800,3951688190,5700,5700,5700,5700,0
20240416,182700,3951688190,5700,5700,5700,5700,0
20240416,182600,3951688190,5700,5700,5700,5700,0
20240416,182500,3951688190,5700,5700,5700,5700,0
20240416,182400,3951688190,5700,5700,5700,5700,0
20240416,182300,3951688190,5700,5700,5700,5700,0
20240416,182200,3951688190,5700,5700,5700,5700,0
20240416,182100,3951688190,5700,5700,5700,5700,0
20240416,182000,3951688190,5700,5700,5700,5700,15635
20240416,181900,3951688190,5700,5700,5700,5700,0
20240416,181800,3951688190,5700,5700,5700,5700,0
20240416,181700,3951688190,5700,5700,5700,5700,0
20240416,181600,3951688190,5700,5700,5700,5700,0
20240416,181500,3951688190,5700,5700,5700,5700,0
20240416,181400,3951688190,5700,5700,5700,5700,0
20240416,181300,3951688190,5700,5700,5700,5700,0
20240416,181200,3951688190,5700,5700,5700,5700,0
20240416,181100,3951688190,5700,5700,5700,5700,0
20240416,181000,3951688190,5700,5700,5700,5700,0
20240416,180900,3951688190,5700,5700,5700,5700,0
20240416,180800,3951688190,5700,5700,5700,5700,0
20240416,180700,3951688190,5700,5700,5700,5700,0
20240416,180600,3951688190,5700,5700,5700,5700,0
20240416,180500,3951688190,5700,5700,5700,5700,0
20240416,180400,3951688190,5700,5700,5700,5700,0
20240416,180300,3951688190,5700,5700,5700,5700,0
20240416,180200,3951688190,5700,5700,5700,5700,0
20240416,180100,3951688190,5700,5700,5700,5700,0
20240416,180000,3951688190,5700,5700,5700,5700,0
20240416,175900,3951688190,5700,5700,5700,5700,0
20240416,175800,3951688190,5700,5700,5700,5700,0
20240416,175700,3951688190,5700,5700,5700,5700,0
20240416,175600,3951688190,5700,5700,5700,5700,0
20240416,175500,3951688190,5700,5700,5700,5700,0
20240416,175400,3951688190,5700,5700,5700,5700,0
20240416,175300,3951688190,5700,5700,5700,5700,0
20240416,175200,3951688190,5700,5700,5700,5700,0
20240416,175100,3951688190,5700,5700,5700,5700,0
20240416,175000,3951688190,5700,5700,5700,5700,15635
20240416,174900,3951688190,5700,5700,5700,5700,0
20240416,174800,3951688190,5700,5700,5700,5700,0
20240416,174700,3951688190,5700,5700,5700,5700,0
20240416,174600,3951688190,5700,5700,5700,5700,0
20240416,174500,3951688190,5700,5700,5700,5700,0
20240416,174400,3951688190,5700,5700,5700,5700,0
20240416,174300,3951688190,5700,5700,5700,5700,0
20240416,174200,3951688190,5700,5700,5700,5700,0
20240416,174100,3951688190,5700,5700,5700,5700,0
20240416,174000,3951688190,5700,5700,5700,5700,0
20240416,173900,3951688190,5700,5700,5700,5700,0
20240416,173800,3951688190,5700,5700,5700,5700,0
20240416,173700,3951688190,5700,5700,5700,5700,0
20240416,173600,3951688190,5700,5700,5700,5700,0
20240416,173500,3951688190,5700,5700,5700,5700,0
20240416,173400,3951688190,5700,5700,5700,5700,0
20240416,173300,3951688190,5700,5700,5700,5700,0
20240416,173200,3951688190,5700,5700,5700,5700,0
20240416,173100,3951688190,5700,5700,5700,5700,0
20240416,173000,3951688190,5700,5700,5700,5700,0
20240416,172900,3951688190,5700,5700,5700,5700,0
20240416,172800,3951688190,5700,5700,5700,5700,0
20240416,172700,3951688190,5700,5700,5700,5700,0
20240416,172600,3951688190,5700,5700,5700,5700,0
20240416,172500,3951688190,5700,5700,5700,5700,0
20240416,172400,3951688190,5700,5700,5700,5700,0
20240416,172300,3951688190,5700,5700,5700,5700,0
20240416,172200,3951688190,5700,5700,5700,5700,0
20240416,172100,3951688190,5700,5700,5700,5700,0
20240416,172000,3951688190,5700,5700,5700,5700,15635
20240416,171900,3951688190,5700,5700,5700,5700,0
20240416,171800,3951688190,5700,5700,5700,5700,0
20240416,171700,3951688190,5700,5700,5700,5700,0
20240416,171600,3951688190,5700,5700,5700,5700,0
20240416,171500,3951688190,5700,5700,5700,5700,0
20240416,171400,3951688190,5700,5700,5700,5700,0
20240416,171300,3951688190,5700,5700,5700,5700,0
20240416,171200,3951688190,5700,5700,5700,5700,0
20240416,171100,3951688190,5700,5700,5700,5700,0
20240416,171000,3951688190,5700,5700,5700,5700,0
20240416,170900,3951688190,5700,5700,5700,5700,0
20240416,170800,3951688190,5700,5700,5700,5700,0
20240416,170700,3951688190,5700,5700,5700,5700,0
20240416,170600,3951688190,5700,5700,5700,5700,0
20240416,170500,3951688190,5700,5700,5700,5700,0
20240416,170400,3951688190,5700,5700,5700,5700,0
20240416,170300,3951688190,5700,5700,5700,5700,0
20240416,170200,3951688190,5700,5700,5700,5700,0
20240416,170100,3951688190,5700,5700,5700,5700,0
20240416,170000,3951688190,5700,5700,5700,5700,0
20240416,165900,3951688190,5700,5700,5700,5700,0
20240416,165800,3951688190,5700,5700,5700,5700,0
20240416,165700,3951688190,5700,5700,5700,5700,0
20240416,165600,3951688190,5700,5700,5700,5700,0
20240416,165500,3951688190,5700,5700,5700,5700,0
20240416,165400,3951688190,5700,5700,5700,5700,0
20240416,165300,3951688190,5700,5700,5700,5700,0
20240416,165200,3951688190,5700,5700,5700,5700,0
20240416,165100,3951688190,5700,5700,5700,5700,0
20240416,165000,3951688190,5700,5700,5700,5700,15635
20240416,164900,3951688190,5700,5700,5700,5700,0
20240416,164800,3951688190,5700,5700,5700,5700,0
20240416,164700,3951688190,5700,5700,5700,5700,0
20240416,164600,3951688190,5700,5700,5700,5700,0
20240416,164500,3951688190,5700,5700,5700,5700,0
20240416,164400,3951688190,5700,5700,5700,5700,0
20240416,164300,3951688190,5700,5700,5700,5700,0
20240416,164200,3951688190,5700,5700,5700,5700,0
20240416,164100,3951688190,5700,5700,5700,5700,0
20240416,164000,3951688190,5700,5700,5700,5700,0
20240416,163900,3951688190,5700,5700,5700,5700,0
20240416,163800,3951688190,5700,5700,5700,5700,0
20240416,163700,3951688190,5700,5700,5700,5700,0
20240416,163600,3951688190,5700,5700,5700,5700,0
20240416,163500,3951688190,5700,5700,5700,5700,0
20240416,163400,3951688190,5700,5700,5700,5700,0
20240416,163300,3951688190,5700,5700,5700,5700,0
20240416,163200,3951688190,5700,5700,5700,5700,0
20240416,163100,3951688190,5700,5700,5700,5700,0
20240416,163000,3951688190,5700,5700,5700,5700,0
20240416,162900,3951688190,5700,5700,5700,5700,0
20240416,162800,3951688190,5700,5700,5700,5700,0
20240416,162700,3951688190,5700,5700,5700,5700,0
20240416,162600,3951688190,5700,5700,5700,5700,0
20240416,162500,3951688190,5700,5700,5700,5700,0
20240416,162400,3951688190,5700,5700,5700,5700,0
20240416,162300,3951688190,5700,5700,5700,5700,0
20240416,162200,3951688190,5700,5700,5700,5700,0
20240416,162100,3951688190,5700,5700,5700,5700,0
20240416,162000,3951688190,5700,5700,5700,5700,15635
20240416,161900,3951688190,5700,5700,5700,5700,0
20240416,161800,3951688190,5700,5700,5700,5700,0
20240416,161700,3951688190,5700,5700,5700,5700,0
20240416,161600,3951688190,5700,5700,5700,5700,0
20240416,161500,3951688190,5700,5700,5700,5700,0
20240416,161400,3951688190,5700,5700,5700,5700,0
20240416,161300,3951688190,5700,5700,5700,5700,0
20240416,161200,3951688190,5700,5700,5700,5700,0
20240416,161100,3951688190,5700,5700,5700,5700,0
20240416,161000,3951688190,5700,5700,5700,5700,0
20240416,160900,3951688190,5700,5700,5700,5700,0
20240416,160800,3951688190,5700,5700,5700,5700,0
20240416,160700,3951688190,5700,5700,5700,5700,0
20240416,160600,3951688190,5700,5700,5700,5700,0
20240416,160500,3951688190,5700,5700,5700,5700,0
20240416,160400,3951688190,5700,5700,5700,5700,0
20240416,160300,3951688190,5700,5700,5700,5700,0
20240416,160200,3951688190,5700,5700,5700,5700,0
20240416,160100,3951688190,5700,5700,5700,5700,0
20240416,160000,3951688190,5700,5700,5700,5700,0
20240416,155900,3951688190,5700,5700,5700,5700,0
20240416,155800,3951688190,5700,5700,5700,5700,0
20240416,155700,3951688190,5700,5700,5700,5700,0
20240416,155600,3951688190,5700,5700,5700,5700,0
20240416,155500,3951688190,5700,5700,5700,5700,0
20240416,155400,3951688190,5700,5700,5700,5700,0
20240416,155300,3951688190,5700,5700,5700,5700,0
20240416,155200,3951688190,5700,5700,5700,5700,0
20240416,155100,3951688190,5700,5700,5700,5700,0
20240416,155000,3951688190,5700,5700,5700,5700,15635
20240416,154900,3951688190,5700,5700,5700,5700,0
20240416,154800,3951688190,5700,5700,5700,5700,0
20240416,154700,3951688190,5700,5700,5700,5700,0
20240416,154600,3951688190,5700,5700,5700,5700,0
20240416,154500,3951688190,5700,5700,5700,5700,0
20240416,154400,3951688190,5700,5700,5700,5700,0
20240416,154300,3951688190,5700,5700,5700,5700,0
20240416,154200,3951688190,5700,5700,5700,5700,0
20240416,154100,3951688190,5700,5700,5700,5700,0
20240416,154000,3951688190,5700,5700,5700,5700,0
20240416,153900,3951688190,5700,5700,5700,5700,0
20240416,153800,3951688190,5700,5700,5700,5700,0
20240416,153700,3951688190,5700,5700,5700,5700,0
20240416,153600,3951688190,5700,5700,5700,5700,0
20240416,153500,3951688190,5700,5700,5700,5700,0
20240416,153400,3951688190,5700,5700,5700,5700,0
20240416,153300,3951688190,5700,5700,5700,5700,0
20240416,153200,3951688190,5700,5700,5700,5700,0
20240416,153100,3951688190,5700,5700,5700,5700,0
20240416,153000,3951688190,5700,5700,5700,5700,15635
20240416,152900,3862568690,5710,5710,5710,5710,0
20240416,152800,3862568690,5710,5710,5710,5710,0
20240416,152700,3862568690,5710,5710,5710,5710,0
20240416,152600,3862568690,5710,5710,5710,5710,0
20240416,152500,3862568690,5710,5710,5710,5710,0
20240416,152400,3862568690,5710,5710,5710,5710,0
20240416,152300,3862568690,5710,5710,5710,5710,0
20240416,152200,3862568690,5710,5710,5710,5710,0
20240416,152100,3862568690,5710,5710,5710,5710,0
20240416,152000,3862568690,5710,5710,5710,5710,0
20240416,151900,3862568690,5710,5710,5730,5700,3818
20240416,151800,3840733340,5720,5690,5720,5680,1333
20240416,151700,3833149910,5700,5700,5710,5700,1337
20240416,151600,3825528910,5700,5700,5700,5700,5899
20240416,151500,3791904610,5700,5700,5700,5690,1208
20240416,151400,3785023020,5700,5710,5710,5700,6810
20240416,151300,3746199470,5710,5710,5710,5710,604
20240416,151200,3742750630,5710,5710,5710,5710,2253
20240416,151100,3729886000,5710,5710,5710,5710,2339
20240416,151000,3716530310,5710,5710,5710,5710,1449
20240416,150900,3708256520,5720,5720,5730,5720,611
20240416,150800,3704761100,5720,5730,5730,5720,381
20240416,150700,3702579280,5720,5720,5720,5720,615
20240416,150600,3699061480,5720,5720,5720,5720,500
20240416,150500,3696201480,5720,5740,5740,5720,115
20240416,150400,3695542680,5740,5730,5740,5730,99
20240416,150300,3694975210,5730,5730,5730,5720,1111
20240416,150200,3688614680,5730,5730,5730,5730,49
20240416,150100,3688333910,5730,5730,5730,5730,1
20240416,150000,3688328180,5740,5740,5740,5740,100
20240416,145900,3687754180,5720,5720,5720,5720,300
20240416,145800,3686038180,5720,5740,5740,5720,1972
20240416,145700,3674741880,5740,5740,5740,5740,0
20240416,145600,3674741880,5740,5740,5740,5740,15
20240416,145500,3674655780,5740,5730,5740,5730,677
20240416,145400,3670772000,5730,5720,5730,5720,571
20240416,145300,3667502180,5720,5720,5720,5720,357
20240416,145200,3665460140,5720,5720,5730,5720,1306
20240416,145100,3657987750,5720,5720,5720,5720,0
20240416,145000,3657987750,5720,5680,5720,5680,13643
20240416,144900,3580395860,5660,5670,5670,5660,270
20240416,144800,3578864970,5680,5670,5680,5670,666
20240416,144700,3575088650,5670,5670,5670,5670,3246
20240416,144600,3556683830,5670,5670,5670,5670,120
20240416,144500,3556003430,5670,5660,5670,5660,1759
20240416,144400,3546047480,5680,5670,5680,5660,4552
20240416,144300,3520238940,5680,5680,5680,5670,1466
20240416,144200,3511924630,5680,5670,5680,5670,112
20240416,144100,3511289060,5680,5670,5680,5670,638
20240416,144000,3507667700,5680,5680,5690,5680,466
20240416,143900,3505019820,5680,5680,5690,5680,395
20240416,143800,3502776210,5680,5680,5680,5680,1767
20240416,143700,3492739650,5680,5690,5690,5680,521
20240416,143600,3489780320,5680,5690,5690,5680,1589
20240416,143500,3480754230,5690,5690,5690,5680,467
20240416,143400,3478101570,5680,5680,5680,5680,651
20240416,143300,3474403890,5680,5690,5690,5680,1348
20240416,143200,3466737720,5690,5690,5690,5690,394
20240416,143100,3464495860,5690,5700,5700,5690,1041
20240416,143000,3458572520,5700,5690,5700,5690,1191
20240416,142900,3451784020,5690,5690,5690,5690,310
20240416,142800,3450020120,5700,5700,5700,5700,55
20240416,142700,3449706620,5690,5690,5690,5690,3
20240416,142600,3449689550,5690,5690,5690,5680,901
20240416,142500,3444564260,5690,5700,5700,5690,305
20240416,142400,3442828760,5680,5690,5700,5680,3398
20240416,142300,3423522370,5690,5690,5690,5690,569
20240416,142200,3420284760,5700,5700,5700,5700,206
20240416,142100,3419110560,5700,5700,5700,5700,55
20240416,142000,3418797060,5700,5690,5700,5690,350
20240416,141900,3416803560,5690,5680,5690,5680,31
20240416,141800,3416627470,5680,5680,5680,5680,40
20240416,141700,3416400270,5680,5690,5690,5680,2006
20240416,141600,3405004270,5680,5680,5680,5680,0
20240416,141500,3405004270,5680,5700,5710,5680,3146
20240416,141400,3387091490,5710,5710,5710,5710,2
20240416,141300,3387080070,5710,5700,5710,5700,255
20240416,141200,3385624520,5700,5700,5700,5700,73
20240416,141100,3385208420,5700,5700,5700,5700,14
20240416,141000,3385128620,5690,5690,5690,5690,2
20240416,140900,3385117240,5710,5690,5710,5690,1001
20240416,140800,3379421530,5690,5700,5700,5690,1000
20240416,140700,3373731340,5700,5700,5700,5690,248
20240416,140600,3372317940,5700,5710,5710,5700,2021
20240416,140500,3360797240,5710,5710,5710,5710,147
20240416,140400,3359957870,5710,5710,5710,5710,0
20240416,140300,3359957870,5710,5710,5710,5700,315
20240416,140200,3358162150,5700,5710,5710,5700,1386
20240416,140100,3350258090,5710,5690,5710,5690,3764
20240416,140000,3328840830,5700,5720,5720,5690,16488
20240416,135900,3234886600,5720,5710,5720,5710,19
20240416,135800,3234777950,5710,5720,5720,5710,2395
20240416,135700,3221101380,5720,5730,5730,5710,10216
20240416,135600,3162701780,5720,5720,5720,5720,20
20240416,135500,3162587380,5730,5730,5730,5730,828
20240416,135400,3157842940,5730,5730,5730,5730,1000
20240416,135300,3152112940,5740,5740,5740,5740,201
20240416,135200,3150959200,5740,5740,5740,5740,21
20240416,135100,3150838660,5740,5740,5740,5740,4
20240416,135000,3150815700,5740,5740,5740,5730,202
20240416,134900,3149657770,5740,5740,5740,5740,31
20240416,134800,3149479830,5730,5730,5730,5730,405
20240416,134700,3147159180,5730,5730,5740,5730,1084
20240416,134600,3140947850,5730,5730,5730,5730,123
20240416,134500,3140243060,5730,5740,5740,5730,851
20240416,134400,3135366730,5740,5740,5740,5740,9
20240416,134300,3135315070,5740,5740,5740,5740,35
20240416,134200,3135114170,5740,5740,5740,5740,25
20240416,134100,3134970670,5740,5740,5740,5740,701
20240416,134000,3130946930,5740,5740,5740,5740,351
20240416,133900,3128932190,5760,5760,5760,5760,1
20240416,133800,3128926430,5750,5750,5750,5740,4354
20240416,133700,3103910130,5750,5750,5750,5750,6
20240416,133600,3103875630,5750,5750,5750,5750,0
20240416,133500,3103875630,5750,5750,5750,5750,438
20240416,133400,3101357130,5750,5750,5750,5750,626
20240416,133300,3097757630,5750,5760,5760,5750,525
20240416,133200,3094735940,5760,5770,5770,5760,1011
20240416,133100,3088912570,5770,5770,5770,5760,58
20240416,133000,3088577980,5770,5770,5770,5770,150
20240416,132900,3087712480,5770,5770,5770,5770,3
20240416,132800,3087695170,5760,5760,5760,5760,75
20240416,132700,3087263170,5760,5760,5760,5760,0
20240416,132600,3087263170,5760,5770,5770,5760,9
20240416,132500,3087211270,5770,5770,5770,5770,1
20240416,132400,3087205500,5760,5760,5760,5760,300
20240416,132300,3085477500,5770,5760,5770,5760,288
20240416,132200,3083818590,5760,5760,5760,5760,0
20240416,132100,3083818590,5760,5760,5760,5760,157
20240416,132000,3082914270,5770,5770,5770,5770,155
20240416,131900,3082019920,5770,5770,5770,5770,328
20240416,131800,3080127360,5770,5770,5770,5770,0
20240416,131700,3080127360,5770,5770,5770,5770,370
20240416,131600,3077992460,5770,5770,5770,5770,0
20240416,131500,3077992460,5770,5770,5770,5770,1
20240416,131400,3077986690,5770,5770,5770,5770,693
20240416,131300,3073988080,5770,5770,5770,5770,0
20240416,131200,3073988080,5770,5770,5770,5770,8
20240416,131100,3073941920,5760,5760,5760,5760,100
20240416,131000,3073365920,5770,5760,5770,5760,330
20240416,130900,3071463820,5760,5760,5760,5760,0
20240416,130800,3071463820,5760,5760,5760,5760,301
20240416,130700,3069730060,5760,5760,5760,5760,0
20240416,130600,3069730060,5760,5760,5760,5760,1500
20240416,130500,3061090060,5760,5760,5760,5760,90
20240416,130400,3060571660,5770,5770,5770,5770,0
20240416,130300,3060571660,5770,5760,5770,5760,108
20240416,130200,3059949570,5770,5770,5770,5770,120
20240416,130100,3059257170,5770,5770,5770,5770,10
20240416,130000,3059199470,5760,5760,5760,5760,200
20240416,125900,3058047470,5760,5760,5770,5760,970
20240416,125800,3052460170,5760,5760,5760,5760,5
20240416,125700,3052431370,5760,5760,5760,5760,300
20240416,125600,3050703370,5770,5770,5770,5770,50
20240416,125500,3050414870,5770,5770,5770,5770,0
20240416,125400,3050414870,5770,5770,5770,5770,0
20240416,125300,3050414870,5770,5770,5770,5770,0
20240416,125200,3050414870,5770,5770,5770,5770,10
20240416,125100,3050357170,5780,5780,5780,5780,0
20240416,125000,3050357170,5780,5780,5780,5780,17
20240416,124900,3050258910,5780,5770,5780,5770,751
20240416,124800,3045921910,5760,5760,5760,5760,0
20240416,124700,3045921910,5760,5760,5760,5760,5
20240416,124600,3045893110,5760,5760,5760,5760,46
20240416,124500,3045628150,5760,5760,5760,5760,50
20240416,124400,3045340150,5770,5770,5770,5770,0
20240416,124300,3045340150,5770,5770,5770,5770,0
20240416,124200,3045340150,5770,5770,5770,5770,1
20240416,124100,3045334380,5750,5770,5770,5750,1711
20240416,124000,3035489080,5760,5760,5760,5760,0
20240416,123900,3035489080,5760,5760,5760,5760,101
20240416,123800,3034907320,5770,5770,5770,5770,32
20240416,123700,3034722680,5760,5760,5760,5760,1
20240416,123600,3034716920,5760,5760,5760,5760,0
20240416,123500,3034716920,5760,5760,5760,5760,0
20240416,123400,3034716920,5760,5760,5760,5760,165
20240416,123300,3033766520,5760,5760,5760,5760,2
20240416,123200,3033755000,5760,5760,5760,5760,277
20240416,123100,3032159480,5770,5770,5770,5770,474
20240416,123000,3029424500,5770,5770,5770,5770,0
20240416,122900,3029424500,5770,5770,5770,5770,301
20240416,122800,3027687730,5780,5780,5780,5780,45
20240416,122700,3027427630,5770,5770,5770,5770,0
20240416,122600,3027427630,5770,5780,5780,5770,70
20240416,122500,3027023430,5780,5780,5780,5780,103
20240416,122400,3026428090,5780,5780,5780,5780,35
20240416,122300,3026225790,5780,5780,5780,5780,250
20240416,122200,3024780790,5780,5770,5780,5770,235
20240416,122100,3023422830,5770,5770,5770,5770,170
20240416,122000,3022441930,5770,5770,5770,5770,196
20240416,121900,3021311010,5770,5770,5770,5770,72
20240416,121800,3020895570,5780,5780,5780,5780,1735
20240416,121700,3010867270,5780,5790,5790,5780,513
20240416,121600,3007902120,5770,5780,5780,5770,3184
20240416,121500,2989524190,5790,5790,5790,5790,109
20240416,121400,2988893080,5790,5780,5800,5780,45
20240416,121300,2988632630,5780,5790,5790,5780,145
20240416,121200,2987793530,5790,5790,5790,5790,4
20240416,121100,2987770370,5800,5800,5800,5800,0
20240416,121000,2987770370,5800,5800,5800,5800,5
20240416,120900,2987741370,5800,5790,5800,5790,652
20240416,120800,2983966280,5800,5790,5800,5790,136
20240416,120700,2983178770,5790,5790,5790,5790,5
20240416,120600,2983149820,5790,5780,5790,5770,162
20240416,120500,2982214890,5770,5770,5770,5770,50
20240416,120400,2981926390,5780,5780,5780,5780,290
20240416,120300,2980250190,5780,5780,5780,5780,230
20240416,120200,2978920790,5780,5780,5780,5780,10
20240416,120100,2978862990,5780,5780,5780,5780,938
20240416,120000,2973441350,5780,5780,5780,5780,248
20240416,115900,2972007910,5780,5780,5780,5780,111
20240416,115800,2971366330,5780,5770,5780,5770,16
20240416,115700,2971273990,5770,5770,5770,5770,791
20240416,115600,2966709920,5760,5760,5760,5760,19
20240416,115500,2966600480,5770,5760,5770,5760,13
20240416,115400,2966525500,5770,5770,5770,5760,512
20240416,115300,2963576270,5770,5770,5770,5760,118
20240416,115200,2962895920,5770,5760,5770,5760,301
20240416,115100,2961162150,5760,5770,5780,5760,341
20240416,115000,2959195260,5780,5770,5780,5770,137
20240416,114900,2958404230,5780,5790,5790,5780,1131
20240416,114800,2951864990,5790,5790,5800,5790,115
20240416,114700,2951199130,5790,5790,5790,5790,408
20240416,114600,2948836810,5760,5750,5760,5730,1665
20240416,114500,2939251060,5750,5720,5750,5720,2065
20240416,114400,2927415880,5720,5720,5730,5720,2413
20240416,114300,2913613470,5720,5710,5720,5710,450
20240416,114200,2911043460,5710,5710,5720,5710,1391
20240416,114100,2903100840,5720,5710,5720,5710,164
20240416,114000,2902164390,5710,5710,5710,5700,1808
20240416,113900,2891855270,5710,5720,5720,5700,2120
20240416,113800,2879747400,5730,5720,5730,5720,207
20240416,113700,2878563290,5720,5730,5730,5720,676
20240416,113600,2874691570,5730,5730,5730,5730,0
20240416,113500,2874691570,5730,5720,5730,5710,2401
20240416,113400,2860980840,5710,5710,5710,5710,102
20240416,113300,2860398420,5710,5710,5710,5710,413
20240416,113200,2858040190,5720,5720,5720,5720,803
20240416,113100,2853447030,5720,5720,5720,5720,2
20240416,113000,2853435590,5720,5720,5720,5720,170
20240416,112900,2852463190,5730,5720,5730,5720,670
20240416,112800,2848630290,5720,5720,5720,5720,0
20240416,112700,2848630290,5720,5720,5720,5720,250
20240416,112600,2847200290,5720,5720,5720,5720,301
20240416,112500,2845478570,5720,5730,5730,5720,395
20240416,112400,2843218220,5730,5730,5730,5730,49
20240416,112300,2842937450,5740,5730,5740,5730,447
20240416,112200,2840375130,5740,5740,5740,5730,615
20240416,112100,2836851130,5730,5720,5740,5720,1763
20240416,112000,2826759090,5730,5730,5730,5730,185
20240416,111900,2825699040,5730,5730,5730,5720,292
20240416,111800,2824026600,5730,5730,5730,5710,214
20240416,111700,2822801200,5730,5720,5730,5710,2874
20240416,111600,2806388390,5730,5730,5730,5710,854
20240416,111500,2801497370,5730,5730,5730,5710,1308
20240416,111400,2794028630,5710,5730,5730,5710,260
20240416,111300,2792543990,5710,5720,5720,5710,6979
20240416,111200,2752683210,5730,5730,5730,5720,277
20240416,111100,2751097000,5730,5730,5730,5730,1
20240416,111000,2751091270,5730,5710,5730,5710,717
20240416,110900,2746994720,5730,5720,5730,5710,6971
20240416,110800,2707158390,5730,5730,5740,5730,232
20240416,110700,2705829020,5730,5730,5730,5730,357
20240416,110600,2703783410,5730,5740,5740,5730,1081
20240416,110500,2697584270,5730,5730,5730,5730,628
20240416,110400,2693985830,5740,5740,5740,5740,320
20240416,110300,2692149030,5740,5740,5740,5740,270
20240416,110200,2690599230,5730,5750,5750,5730,1023
20240416,110100,2684736780,5750,5750,5750,5750,1
20240416,110000,2684731030,5730,5750,5750,5730,479
20240416,105900,2681985360,5750,5730,5750,5720,2276
20240416,105800,2668963110,5730,5770,5770,5730,10716
20240416,105700,2607445670,5770,5770,5770,5770,123
20240416,105600,2606735960,5770,5790,5790,5770,249
20240416,105500,2605296800,5780,5770,5780,5770,69
20240416,105400,2604898470,5770,5790,5790,5760,536
20240416,105300,2601810050,5760,5770,5770,5760,910
20240416,105200,2596561900,5790,5790,5790,5790,204
20240416,105100,2595380740,5790,5790,5790,5790,0
20240416,105000,2595380740,5790,5760,5790,5760,302
20240416,104900,2593641160,5790,5790,5790,5790,200
20240416,104800,2592483160,5760,5760,5760,5760,460
20240416,104700,2589833560,5760,5760,5760,5760,0
20240416,104600,2589833560,5760,5760,5760,5760,851
20240416,104500,2584931800,5760,5750,5760,5750,744
20240416,104400,2580651790,5750,5760,5760,5750,1583
20240416,104300,2571542290,5760,5760,5760,5760,491
20240416,104200,2568714130,5760,5770,5770,5760,2231
20240416,104100,2555849020,5770,5770,5770,5770,332
20240416,104000,2553933380,5770,5770,5780,5770,433
20240416,103900,2551434910,5770,5780,5780,5770,1101
20240416,103800,2545080590,5770,5780,5780,5770,586
20240416,103700,2541699280,5790,5790,5790,5790,31
20240416,103600,2541519790,5790,5780,5790,5780,1036
20240416,103500,2535522050,5780,5790,5790,5780,101
20240416,103400,2534938260,5750,5770,5770,5750,433
20240416,103300,2532447360,5790,5790,5790,5790,0
20240416,103200,2532447360,5790,5750,5800,5750,1444
20240416,103100,2524143780,5750,5760,5800,5750,1783
20240416,103000,2513888680,5760,5770,5770,5750,6445
20240416,102900,2476768430,5770,5780,5780,5770,5467
20240416,102800,2445215160,5780,5800,5800,5780,3549
20240416,102700,2424684360,5800,5800,5800,5800,1030
20240416,102600,2418710360,5800,5790,5800,5790,210
20240416,102500,2417493460,5790,5790,5790,5790,585
20240416,102400,2414106310,5790,5790,5790,5780,1406
20240416,102300,2405978090,5780,5780,5780,5780,1220
20240416,102200,2398926490,5790,5790,5790,5790,2431
20240416,102100,2384851000,5800,5790,5800,5790,732
20240416,102000,2380612130,5790,5800,5800,5790,3831
20240416,101900,2358399820,5810,5810,5820,5810,1057
20240416,101800,2352258630,5820,5810,5820,5810,1222
20240416,101700,2345158500,5810,5810,5810,5810,2
20240416,101600,2345146880,5810,5820,5830,5800,5032
20240416,101500,2315935590,5820,5810,5820,5810,1870
20240416,101400,2305062990,5810,5810,5820,5810,659
20240416,101300,2301234130,5820,5820,5820,5820,1749
20240416,101200,2291054950,5830,5830,5830,5820,2226
20240416,101100,2278086100,5830,5820,5830,5820,2367
20240416,101000,2264299460,5830,5820,5830,5820,4662
20240416,100900,2237153410,5830,5830,5830,5820,5506
20240416,100800,2205086640,5840,5830,5850,5830,204
20240416,100700,2203895280,5830,5850,5850,5830,1669
20240416,100600,2194161390,5850,5830,5850,5830,154
20240416,100500,2193262370,5830,5830,5830,5830,391
20240416,100400,2190982840,5840,5840,5840,5840,1241
20240416,100300,2183735400,5840,5840,5840,5840,608
20240416,100200,2180184680,5840,5830,5840,5830,3984
20240416,100100,2156956910,5830,5850,5860,5830,3854
20240416,100000,2134441910,5850,5840,5850,5840,1152
20240416,095900,2127711930,5850,5870,5870,5850,6942
20240416,095800,2087078150,5870,5870,5870,5860,677
20240416,095700,2083108880,5860,5860,5880,5860,222
20240416,095600,2081807440,5860,5880,5880,5860,5882
20240416,095500,2047286490,5880,5890,5890,5880,1552
20240416,095400,2038157280,5890,5900,5910,5890,1436
20240416,095300,2029696280,5900,5920,5920,5900,397
20240416,095200,2027347350,5920,5910,5930,5910,543
20240416,095100,2024132450,5900,5900,5900,5890,11405
20240416,095000,1956854150,5900,5900,5900,5890,3045
20240416,094900,1938908580,5890,5970,5980,5890,20174
20240416,094800,1819400210,5980,5970,5990,5960,13310
20240416,094700,1739859330,5970,5940,5970,5940,6070
20240416,094600,1703685820,5960,5960,5960,5940,3098
20240416,094500,1685257020,5950,5950,5960,5930,9765
20240416,094400,1627146430,5940,5940,5950,5930,8653
20240416,094300,1575729900,5940,5900,5940,5900,3559
20240416,094200,1554602710,5930,5940,5940,5880,7744
20240416,094100,1508850750,5930,5940,5950,5930,4910
20240416,094000,1479673390,5930,5900,5940,5890,1871
20240416,093900,1468596930,5890,5900,5920,5890,6654
20240416,093800,1429277830,5920,5920,5920,5890,1703
20240416,093700,1419203700,5890,5910,5920,5870,8019
20240416,093600,1371824010,5910,5920,5920,5870,3779
20240416,093500,1349551230,5920,5870,5920,5860,3467
20240416,093400,1329128290,5860,5920,5930,5850,16452
20240416,093300,1232362100,5930,5890,5940,5890,2182
20240416,093200,1219456850,5900,5940,5950,5890,7156
20240416,093100,1176943060,5930,5930,5950,5920,5075
20240416,093000,1146859850,5930,5930,5950,5920,4470
20240416,092900,1120334520,5940,5920,5940,5890,3237
20240416,092800,1101137690,5890,5860,5930,5860,1593
20240416,092700,1091776860,5860,5900,5900,5860,3022
20240416,092600,1073992000,5890,5930,5960,5890,26831
20240416,092500,914644440,5940,5910,5940,5900,6724
20240416,092400,874794110,5920,5910,5920,5890,6703
20240416,092300,835168380,5890,5860,5910,5860,6043
20240416,092200,799533560,5890,5860,5900,5860,5165
20240416,092100,769148540,5890,5880,5890,5850,3789
20240416,092000,746906730,5880,5890,5890,5840,3990
20240416,091900,723509490,5890,5870,5900,5850,1929
20240416,091800,712151240,5850,5810,5890,5810,5806
20240416,091700,678107340,5840,5870,5890,5810,6282
20240416,091600,641433950,5890,5880,5890,5850,7199
20240416,091500,599193080,5860,5900,5900,5850,15083
20240416,091400,510603060,5890,5910,5910,5870,6859
20240416,091300,470254670,5900,5900,5940,5860,18030
20240416,091200,363906270,5940,5830,5970,5820,20781
20240416,091100,241064740,5830,5800,5830,5760,1607
20240416,091000,231734020,5760,5780,5800,5750,20039
20240416,090900,115980970,5790,5790,5790,5780,218
20240416,090800,114718790,5780,5800,5800,5780,447
20240416,090700,112133630,5790,5810,5810,5790,620
20240416,090600,108537620,5790,5810,5810,5790,2944
20240416,090500,91491780,5790,5790,5810,5790,214
20240416,090400,90249500,5770,5770,5770,5750,3298
20240416,090300,71222120,5770,5760,5770,5760,272
20240416,090200,69655360,5760,5730,5760,5700,5514
20240416,090100,38113620,5750,5730,5750,5730,2709
20240416,090000,22588000,5740,5730,5770,5730,3938