stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,205000,20502421060,5230,5230,5230,5230,20911
20240415,204900,20502421060,5230,5230,5230,5230,0
20240415,204800,20502421060,5230,5230,5230,5230,0
20240415,204700,20502421060,5230,5230,5230,5230,0
20240415,204600,20502421060,5230,5230,5230,5230,0
20240415,204500,20502421060,5230,5230,5230,5230,0
20240415,204400,20502421060,5230,5230,5230,5230,0
20240415,204300,20502421060,5230,5230,5230,5230,0
20240415,204200,20502421060,5230,5230,5230,5230,0
20240415,204100,20502421060,5230,5230,5230,5230,0
20240415,204000,20502421060,5230,5230,5230,5230,0
20240415,203900,20502421060,5230,5230,5230,5230,0
20240415,203800,20502421060,5230,5230,5230,5230,0
20240415,203700,20502421060,5230,5230,5230,5230,0
20240415,203600,20502421060,5230,5230,5230,5230,0
20240415,203500,20502421060,5230,5230,5230,5230,0
20240415,203400,20502421060,5230,5230,5230,5230,0
20240415,203300,20502421060,5230,5230,5230,5230,0
20240415,203200,20502421060,5230,5230,5230,5230,0
20240415,203100,20502421060,5230,5230,5230,5230,0
20240415,203000,20502421060,5230,5230,5230,5230,0
20240415,202900,20502421060,5230,5230,5230,5230,0
20240415,202800,20502421060,5230,5230,5230,5230,0
20240415,202700,20502421060,5230,5230,5230,5230,0
20240415,202600,20502421060,5230,5230,5230,5230,0
20240415,202500,20502421060,5230,5230,5230,5230,0
20240415,202400,20502421060,5230,5230,5230,5230,0
20240415,202300,20502421060,5230,5230,5230,5230,0
20240415,202200,20502421060,5230,5230,5230,5230,0
20240415,202100,20502421060,5230,5230,5230,5230,0
20240415,202000,20502421060,5230,5230,5230,5230,20911
20240415,201900,20502421060,5230,5230,5230,5230,0
20240415,201800,20502421060,5230,5230,5230,5230,0
20240415,201700,20502421060,5230,5230,5230,5230,0
20240415,201600,20502421060,5230,5230,5230,5230,0
20240415,201500,20502421060,5230,5230,5230,5230,0
20240415,201400,20502421060,5230,5230,5230,5230,0
20240415,201300,20502421060,5230,5230,5230,5230,0
20240415,201200,20502421060,5230,5230,5230,5230,0
20240415,201100,20502421060,5230,5230,5230,5230,0
20240415,201000,20502421060,5230,5230,5230,5230,0
20240415,200900,20502421060,5230,5230,5230,5230,0
20240415,200800,20502421060,5230,5230,5230,5230,0
20240415,200700,20502421060,5230,5230,5230,5230,0
20240415,200600,20502421060,5230,5230,5230,5230,0
20240415,200500,20502421060,5230,5230,5230,5230,0
20240415,200400,20502421060,5230,5230,5230,5230,0
20240415,200300,20502421060,5230,5230,5230,5230,0
20240415,200200,20502421060,5230,5230,5230,5230,0
20240415,200100,20502421060,5230,5230,5230,5230,0
20240415,200000,20502421060,5230,5230,5230,5230,0
20240415,195900,20502421060,5230,5230,5230,5230,0
20240415,195800,20502421060,5230,5230,5230,5230,0
20240415,195700,20502421060,5230,5230,5230,5230,0
20240415,195600,20502421060,5230,5230,5230,5230,0
20240415,195500,20502421060,5230,5230,5230,5230,0
20240415,195400,20502421060,5230,5230,5230,5230,0
20240415,195300,20502421060,5230,5230,5230,5230,0
20240415,195200,20502421060,5230,5230,5230,5230,0
20240415,195100,20502421060,5230,5230,5230,5230,0
20240415,195000,20502421060,5230,5230,5230,5230,20911
20240415,194900,20502421060,5230,5230,5230,5230,0
20240415,194800,20502421060,5230,5230,5230,5230,0
20240415,194700,20502421060,5230,5230,5230,5230,0
20240415,194600,20502421060,5230,5230,5230,5230,0
20240415,194500,20502421060,5230,5230,5230,5230,0
20240415,194400,20502421060,5230,5230,5230,5230,0
20240415,194300,20502421060,5230,5230,5230,5230,0
20240415,194200,20502421060,5230,5230,5230,5230,0
20240415,194100,20502421060,5230,5230,5230,5230,0
20240415,194000,20502421060,5230,5230,5230,5230,0
20240415,193900,20502421060,5230,5230,5230,5230,0
20240415,193800,20502421060,5230,5230,5230,5230,0
20240415,193700,20502421060,5230,5230,5230,5230,0
20240415,193600,20502421060,5230,5230,5230,5230,0
20240415,193500,20502421060,5230,5230,5230,5230,0
20240415,193400,20502421060,5230,5230,5230,5230,0
20240415,193300,20502421060,5230,5230,5230,5230,0
20240415,193200,20502421060,5230,5230,5230,5230,0
20240415,193100,20502421060,5230,5230,5230,5230,0
20240415,193000,20502421060,5230,5230,5230,5230,0
20240415,192900,20502421060,5230,5230,5230,5230,0
20240415,192800,20502421060,5230,5230,5230,5230,0
20240415,192700,20502421060,5230,5230,5230,5230,0
20240415,192600,20502421060,5230,5230,5230,5230,0
20240415,192500,20502421060,5230,5230,5230,5230,0
20240415,192400,20502421060,5230,5230,5230,5230,0
20240415,192300,20502421060,5230,5230,5230,5230,0
20240415,192200,20502421060,5230,5230,5230,5230,0
20240415,192100,20502421060,5230,5230,5230,5230,0
20240415,192000,20502421060,5230,5230,5230,5230,20911
20240415,191900,20502421060,5230,5230,5230,5230,0
20240415,191800,20502421060,5230,5230,5230,5230,0
20240415,191700,20502421060,5230,5230,5230,5230,0
20240415,191600,20502421060,5230,5230,5230,5230,0
20240415,191500,20502421060,5230,5230,5230,5230,0
20240415,191400,20502421060,5230,5230,5230,5230,0
20240415,191300,20502421060,5230,5230,5230,5230,0
20240415,191200,20502421060,5230,5230,5230,5230,0
20240415,191100,20502421060,5230,5230,5230,5230,0
20240415,191000,20502421060,5230,5230,5230,5230,0
20240415,190900,20502421060,5230,5230,5230,5230,0
20240415,190800,20502421060,5230,5230,5230,5230,0
20240415,190700,20502421060,5230,5230,5230,5230,0
20240415,190600,20502421060,5230,5230,5230,5230,0
20240415,190500,20502421060,5230,5230,5230,5230,0
20240415,190400,20502421060,5230,5230,5230,5230,0
20240415,190300,20502421060,5230,5230,5230,5230,0
20240415,190200,20502421060,5230,5230,5230,5230,0
20240415,190100,20502421060,5230,5230,5230,5230,0
20240415,190000,20502421060,5230,5230,5230,5230,0
20240415,185900,20502421060,5230,5230,5230,5230,0
20240415,185800,20502421060,5230,5230,5230,5230,0
20240415,185700,20502421060,5230,5230,5230,5230,0
20240415,185600,20502421060,5230,5230,5230,5230,0
20240415,185500,20502421060,5230,5230,5230,5230,0
20240415,185400,20502421060,5230,5230,5230,5230,0
20240415,185300,20502421060,5230,5230,5230,5230,0
20240415,185200,20502421060,5230,5230,5230,5230,0
20240415,185100,20502421060,5230,5230,5230,5230,0
20240415,185000,20502421060,5230,5230,5230,5230,20911
20240415,184900,20502421060,5230,5230,5230,5230,0
20240415,184800,20502421060,5230,5230,5230,5230,0
20240415,184700,20502421060,5230,5230,5230,5230,0
20240415,184600,20502421060,5230,5230,5230,5230,0
20240415,184500,20502421060,5230,5230,5230,5230,0
20240415,184400,20502421060,5230,5230,5230,5230,0
20240415,184300,20502421060,5230,5230,5230,5230,0
20240415,184200,20502421060,5230,5230,5230,5230,0
20240415,184100,20502421060,5230,5230,5230,5230,0
20240415,184000,20502421060,5230,5230,5230,5230,0
20240415,183900,20502421060,5230,5230,5230,5230,0
20240415,183800,20502421060,5230,5230,5230,5230,0
20240415,183700,20502421060,5230,5230,5230,5230,0
20240415,183600,20502421060,5230,5230,5230,5230,0
20240415,183500,20502421060,5230,5230,5230,5230,0
20240415,183400,20502421060,5230,5230,5230,5230,0
20240415,183300,20502421060,5230,5230,5230,5230,0
20240415,183200,20502421060,5230,5230,5230,5230,0
20240415,183100,20502421060,5230,5230,5230,5230,0
20240415,183000,20502421060,5230,5230,5230,5230,0
20240415,182900,20502421060,5230,5230,5230,5230,0
20240415,182800,20502421060,5230,5230,5230,5230,0
20240415,182700,20502421060,5230,5230,5230,5230,0
20240415,182600,20502421060,5230,5230,5230,5230,0
20240415,182500,20502421060,5230,5230,5230,5230,0
20240415,182400,20502421060,5230,5230,5230,5230,0
20240415,182300,20502421060,5230,5230,5230,5230,0
20240415,182200,20502421060,5230,5230,5230,5230,0
20240415,182100,20502421060,5230,5230,5230,5230,0
20240415,182000,20502421060,5230,5230,5230,5230,20911
20240415,181900,20502421060,5230,5230,5230,5230,0
20240415,181800,20502421060,5230,5230,5230,5230,0
20240415,181700,20502421060,5230,5230,5230,5230,0
20240415,181600,20502421060,5230,5230,5230,5230,0
20240415,181500,20502421060,5230,5230,5230,5230,0
20240415,181400,20502421060,5230,5230,5230,5230,0
20240415,181300,20502421060,5230,5230,5230,5230,0
20240415,181200,20502421060,5230,5230,5230,5230,0
20240415,181100,20502421060,5230,5230,5230,5230,0
20240415,181000,20502421060,5230,5230,5230,5230,0
20240415,180900,20502421060,5230,5230,5230,5230,0
20240415,180800,20502421060,5230,5230,5230,5230,0
20240415,180700,20502421060,5230,5230,5230,5230,0
20240415,180600,20502421060,5230,5230,5230,5230,0
20240415,180500,20502421060,5230,5230,5230,5230,0
20240415,180400,20502421060,5230,5230,5230,5230,0
20240415,180300,20502421060,5230,5230,5230,5230,0
20240415,180200,20502421060,5230,5230,5230,5230,0
20240415,180100,20502421060,5230,5230,5230,5230,0
20240415,180000,20502421060,5230,5230,5230,5230,0
20240415,175900,20502421060,5230,5230,5230,5230,0
20240415,175800,20502421060,5230,5230,5230,5230,0
20240415,175700,20502421060,5230,5230,5230,5230,0
20240415,175600,20502421060,5230,5230,5230,5230,0
20240415,175500,20502421060,5230,5230,5230,5230,0
20240415,175400,20502421060,5230,5230,5230,5230,0
20240415,175300,20502421060,5230,5230,5230,5230,0
20240415,175200,20502421060,5230,5230,5230,5230,0
20240415,175100,20502421060,5230,5230,5230,5230,0
20240415,175000,20502421060,5230,5230,5230,5230,20911
20240415,174900,20502421060,5230,5230,5230,5230,0
20240415,174800,20502421060,5230,5230,5230,5230,0
20240415,174700,20502421060,5230,5230,5230,5230,0
20240415,174600,20502421060,5230,5230,5230,5230,0
20240415,174500,20502421060,5230,5230,5230,5230,0
20240415,174400,20502421060,5230,5230,5230,5230,0
20240415,174300,20502421060,5230,5230,5230,5230,0
20240415,174200,20502421060,5230,5230,5230,5230,0
20240415,174100,20502421060,5230,5230,5230,5230,0
20240415,174000,20502421060,5230,5230,5230,5230,0
20240415,173900,20502421060,5230,5230,5230,5230,0
20240415,173800,20502421060,5230,5230,5230,5230,0
20240415,173700,20502421060,5230,5230,5230,5230,0
20240415,173600,20502421060,5230,5230,5230,5230,0
20240415,173500,20502421060,5230,5230,5230,5230,0
20240415,173400,20502421060,5230,5230,5230,5230,0
20240415,173300,20502421060,5230,5230,5230,5230,0
20240415,173200,20502421060,5230,5230,5230,5230,0
20240415,173100,20502421060,5230,5230,5230,5230,0
20240415,173000,20502421060,5230,5230,5230,5230,0
20240415,172900,20502421060,5230,5230,5230,5230,0
20240415,172800,20502421060,5230,5230,5230,5230,0
20240415,172700,20502421060,5230,5230,5230,5230,0
20240415,172600,20502421060,5230,5230,5230,5230,0
20240415,172500,20502421060,5230,5230,5230,5230,0
20240415,172400,20502421060,5230,5230,5230,5230,0
20240415,172300,20502421060,5230,5230,5230,5230,0
20240415,172200,20502421060,5230,5230,5230,5230,0
20240415,172100,20502421060,5230,5230,5230,5230,0
20240415,172000,20502421060,5230,5230,5230,5230,20911
20240415,171900,20502421060,5230,5230,5230,5230,0
20240415,171800,20502421060,5230,5230,5230,5230,0
20240415,171700,20502421060,5230,5230,5230,5230,0
20240415,171600,20502421060,5230,5230,5230,5230,0
20240415,171500,20502421060,5230,5230,5230,5230,0
20240415,171400,20502421060,5230,5230,5230,5230,0
20240415,171300,20502421060,5230,5230,5230,5230,0
20240415,171200,20502421060,5230,5230,5230,5230,0
20240415,171100,20502421060,5230,5230,5230,5230,0
20240415,171000,20502421060,5230,5230,5230,5230,0
20240415,170900,20502421060,5230,5230,5230,5230,0
20240415,170800,20502421060,5230,5230,5230,5230,0
20240415,170700,20502421060,5230,5230,5230,5230,0
20240415,170600,20502421060,5230,5230,5230,5230,0
20240415,170500,20502421060,5230,5230,5230,5230,0
20240415,170400,20502421060,5230,5230,5230,5230,0
20240415,170300,20502421060,5230,5230,5230,5230,0
20240415,170200,20502421060,5230,5230,5230,5230,0
20240415,170100,20502421060,5230,5230,5230,5230,0
20240415,170000,20502421060,5230,5230,5230,5230,0
20240415,165900,20502421060,5230,5230,5230,5230,0
20240415,165800,20502421060,5230,5230,5230,5230,0
20240415,165700,20502421060,5230,5230,5230,5230,0
20240415,165600,20502421060,5230,5230,5230,5230,0
20240415,165500,20502421060,5230,5230,5230,5230,0
20240415,165400,20502421060,5230,5230,5230,5230,0
20240415,165300,20502421060,5230,5230,5230,5230,0
20240415,165200,20502421060,5230,5230,5230,5230,0
20240415,165100,20502421060,5230,5230,5230,5230,0
20240415,165000,20502421060,5230,5230,5230,5230,20911
20240415,164900,20502421060,5230,5230,5230,5230,0
20240415,164800,20502421060,5230,5230,5230,5230,0
20240415,164700,20502421060,5230,5230,5230,5230,0
20240415,164600,20502421060,5230,5230,5230,5230,0
20240415,164500,20502421060,5230,5230,5230,5230,0
20240415,164400,20502421060,5230,5230,5230,5230,0
20240415,164300,20502421060,5230,5230,5230,5230,0
20240415,164200,20502421060,5230,5230,5230,5230,0
20240415,164100,20502421060,5230,5230,5230,5230,0
20240415,164000,20502421060,5230,5230,5230,5230,0
20240415,163900,20502421060,5230,5230,5230,5230,0
20240415,163800,20502421060,5230,5230,5230,5230,0
20240415,163700,20502421060,5230,5230,5230,5230,0
20240415,163600,20502421060,5230,5230,5230,5230,0
20240415,163500,20502421060,5230,5230,5230,5230,0
20240415,163400,20502421060,5230,5230,5230,5230,0
20240415,163300,20502421060,5230,5230,5230,5230,0
20240415,163200,20502421060,5230,5230,5230,5230,0
20240415,163100,20502421060,5230,5230,5230,5230,0
20240415,163000,20502421060,5230,5230,5230,5230,0
20240415,162900,20502421060,5230,5230,5230,5230,0
20240415,162800,20502421060,5230,5230,5230,5230,0
20240415,162700,20502421060,5230,5230,5230,5230,0
20240415,162600,20502421060,5230,5230,5230,5230,0
20240415,162500,20502421060,5230,5230,5230,5230,0
20240415,162400,20502421060,5230,5230,5230,5230,0
20240415,162300,20502421060,5230,5230,5230,5230,0
20240415,162200,20502421060,5230,5230,5230,5230,0
20240415,162100,20502421060,5230,5230,5230,5230,0
20240415,162000,20502421060,5230,5230,5230,5230,20911
20240415,161900,20502421060,5230,5230,5230,5230,0
20240415,161800,20502421060,5230,5230,5230,5230,0
20240415,161700,20502421060,5230,5230,5230,5230,0
20240415,161600,20502421060,5230,5230,5230,5230,0
20240415,161500,20502421060,5230,5230,5230,5230,0
20240415,161400,20502421060,5230,5230,5230,5230,0
20240415,161300,20502421060,5230,5230,5230,5230,0
20240415,161200,20502421060,5230,5230,5230,5230,0
20240415,161100,20502421060,5230,5230,5230,5230,0
20240415,161000,20502421060,5230,5230,5230,5230,0
20240415,160900,20502421060,5230,5230,5230,5230,0
20240415,160800,20502421060,5230,5230,5230,5230,0
20240415,160700,20502421060,5230,5230,5230,5230,0
20240415,160600,20502421060,5230,5230,5230,5230,0
20240415,160500,20502421060,5230,5230,5230,5230,0
20240415,160400,20502421060,5230,5230,5230,5230,0
20240415,160300,20502421060,5230,5230,5230,5230,0
20240415,160200,20502421060,5230,5230,5230,5230,0
20240415,160100,20502421060,5230,5230,5230,5230,0
20240415,160000,20502421060,5230,5230,5230,5230,0
20240415,155900,20502421060,5230,5230,5230,5230,0
20240415,155800,20502421060,5230,5230,5230,5230,0
20240415,155700,20502421060,5230,5230,5230,5230,0
20240415,155600,20502421060,5230,5230,5230,5230,0
20240415,155500,20502421060,5230,5230,5230,5230,0
20240415,155400,20502421060,5230,5230,5230,5230,0
20240415,155300,20502421060,5230,5230,5230,5230,0
20240415,155200,20502421060,5230,5230,5230,5230,0
20240415,155100,20502421060,5230,5230,5230,5230,0
20240415,155000,20502421060,5230,5230,5230,5230,20911
20240415,154900,20502421060,5230,5230,5230,5230,0
20240415,154800,20502421060,5230,5230,5230,5230,0
20240415,154700,20502421060,5230,5230,5230,5230,0
20240415,154600,20502421060,5230,5230,5230,5230,0
20240415,154500,20502421060,5230,5230,5230,5230,0
20240415,154400,20502421060,5230,5230,5230,5230,0
20240415,154300,20502421060,5230,5230,5230,5230,0
20240415,154200,20502421060,5230,5230,5230,5230,0
20240415,154100,20502421060,5230,5230,5230,5230,0
20240415,154000,20502421060,5230,5230,5230,5230,0
20240415,153900,20502421060,5230,5230,5230,5230,0
20240415,153800,20502421060,5230,5230,5230,5230,0
20240415,153700,20502421060,5230,5230,5230,5230,0
20240415,153600,20502421060,5230,5230,5230,5230,0
20240415,153500,20502421060,5230,5230,5230,5230,0
20240415,153400,20502421060,5230,5230,5230,5230,0
20240415,153300,20502421060,5230,5230,5230,5230,0
20240415,153200,20502421060,5230,5230,5230,5230,0
20240415,153100,20502421060,5230,5230,5230,5230,0
20240415,153000,20502421060,5230,5230,5230,5230,20911
20240415,152900,20393056530,5230,5230,5230,5230,0
20240415,152800,20393056530,5230,5230,5230,5230,0
20240415,152700,20393056530,5230,5230,5230,5230,0
20240415,152600,20393056530,5230,5230,5230,5230,0
20240415,152500,20393056530,5230,5230,5230,5230,0
20240415,152400,20393056530,5230,5230,5230,5230,0
20240415,152300,20393056530,5230,5230,5230,5230,0
20240415,152200,20393056530,5230,5230,5230,5230,0
20240415,152100,20393056530,5230,5230,5230,5230,0
20240415,152000,20393056530,5230,5230,5230,5230,0
20240415,151900,20393056530,5230,5230,5230,5230,639
20240415,151800,20389714560,5230,5230,5230,5230,368
20240415,151700,20387789920,5230,5230,5230,5230,1464
20240415,151600,20380133200,5230,5230,5230,5230,8406
20240415,151500,20336169820,5230,5230,5230,5230,11030
20240415,151400,20278482920,5230,5230,5230,5230,22539
20240415,151300,20160603950,5230,5190,5230,5030,155756
20240415,151200,19357548630,5200,5230,5230,5180,63128
20240415,151100,19027952090,5230,5230,5230,5230,1005
20240415,151000,19022695940,5230,5230,5230,5220,28243
20240415,150900,18874985150,5230,5230,5230,5220,38551
20240415,150800,18673395410,5230,5230,5230,5210,89783
20240415,150700,18203909250,5230,5230,5230,5230,392763
20240415,150600,16149758760,5230,5230,5230,5230,77
20240415,150500,16149356050,5230,5230,5230,5230,35
20240415,150400,16149173000,5230,5230,5230,5230,346
20240415,150300,16147363420,5230,5230,5230,5230,0
20240415,150200,16147363420,5230,5230,5230,5230,0
20240415,150100,16147363420,5230,5230,5230,5230,61
20240415,150000,16147044390,5230,5230,5230,5230,5
20240415,145900,16147018240,5230,5230,5230,5230,0
20240415,145800,16147018240,5230,5230,5230,5230,1
20240415,145700,16147013010,5230,5230,5230,5230,0
20240415,145600,16147013010,5230,5230,5230,5230,70
20240415,145500,16146646910,5230,5230,5230,5230,711
20240415,145400,16142928380,5230,5230,5230,5230,40
20240415,145300,16142719180,5230,5230,5230,5230,5
20240415,145200,16142693030,5230,5230,5230,5230,0
20240415,145100,16142693030,5230,5230,5230,5230,0
20240415,145000,16142693030,5230,5230,5230,5230,0
20240415,144900,16142693030,5230,5230,5230,5230,10
20240415,144800,16142640730,5230,5230,5230,5230,12
20240415,144700,16142577970,5230,5230,5230,5230,2
20240415,144600,16142567510,5230,5230,5230,5230,39
20240415,144500,16142363540,5230,5230,5230,5230,78
20240415,144400,16141955600,5230,5230,5230,5230,63
20240415,144300,16141626110,5230,5230,5230,5230,0
20240415,144200,16141626110,5230,5230,5230,5230,100
20240415,144100,16141103110,5230,5230,5230,5230,0
20240415,144000,16141103110,5230,5230,5230,5230,79
20240415,143900,16140689940,5230,5230,5230,5230,0
20240415,143800,16140689940,5230,5230,5230,5230,12
20240415,143700,16140627180,5230,5230,5230,5230,0
20240415,143600,16140627180,5230,5230,5230,5230,305
20240415,143500,16139032030,5230,5230,5230,5230,51
20240415,143400,16138765300,5230,5230,5230,5230,0
20240415,143300,16138765300,5230,5230,5230,5230,31
20240415,143200,16138603170,5230,5230,5230,5230,636
20240415,143100,16135276890,5230,5230,5230,5230,3
20240415,143000,16135261200,5230,5230,5230,5230,111
20240415,142900,16134680670,5230,5230,5230,5230,0
20240415,142800,16134680670,5230,5230,5230,5230,56
20240415,142700,16134387790,5230,5230,5230,5230,5
20240415,142600,16134361640,5230,5230,5230,5230,2
20240415,142500,16134351180,5230,5230,5230,5230,215
20240415,142400,16133226730,5230,5230,5230,5230,163
20240415,142300,16132374240,5230,5230,5230,5230,100
20240415,142200,16131851240,5230,5230,5230,5230,64
20240415,142100,16131516520,5230,5230,5230,5230,0
20240415,142000,16131516520,5230,5230,5230,5230,6507
20240415,141900,16097484910,5230,5230,5230,5230,142
20240415,141800,16096742250,5230,5230,5230,5230,0
20240415,141700,16096742250,5230,5230,5230,5230,322
20240415,141600,16095058190,5230,5230,5230,5230,118
20240415,141500,16094441050,5230,5230,5230,5230,115
20240415,141400,16093839600,5230,5230,5230,5230,24
20240415,141300,16093714080,5230,5230,5230,5230,303
20240415,141200,16092129390,5230,5230,5230,5230,13
20240415,141100,16092061400,5230,5230,5230,5230,8
20240415,141000,16092019560,5230,5230,5230,5230,6
20240415,140900,16091988180,5230,5230,5230,5230,510
20240415,140800,16089320880,5230,5230,5230,5230,170
20240415,140700,16088431780,5230,5230,5230,5230,555
20240415,140600,16085529130,5230,5230,5230,5230,3
20240415,140500,16085513440,5230,5230,5230,5230,44
20240415,140400,16085283320,5230,5230,5230,5230,95
20240415,140300,16084786470,5230,5230,5230,5230,254
20240415,140200,16083458050,5230,5230,5230,5230,213
20240415,140100,16082344060,5230,5230,5230,5230,1
20240415,140000,16082338830,5230,5230,5230,5230,685
20240415,135900,16078756280,5230,5230,5230,5230,300
20240415,135800,16077187280,5230,5230,5230,5230,650
20240415,135700,16073787780,5230,5230,5230,5230,0
20240415,135600,16073787780,5230,5230,5230,5230,2
20240415,135500,16073777320,5230,5230,5230,5230,10
20240415,135400,16073725020,5230,5230,5230,5230,246
20240415,135300,16072438440,5230,5230,5230,5230,1235
20240415,135200,16065979390,5230,5230,5230,5230,1001
20240415,135100,16060744160,5230,5230,5230,5230,27
20240415,135000,16060602950,5230,5230,5230,5230,160
20240415,134900,16059766150,5230,5230,5230,5230,207
20240415,134800,16058683540,5230,5230,5230,5230,292
20240415,134700,16057156380,5230,5230,5230,5230,4
20240415,134600,16057135460,5230,5230,5230,5230,50
20240415,134500,16056873960,5230,5230,5230,5230,9
20240415,134400,16056826890,5230,5230,5230,5230,318
20240415,134300,16055163750,5230,5230,5230,5230,226
20240415,134200,16053981770,5230,5230,5230,5230,138
20240415,134100,16053260030,5230,5230,5230,5230,794
20240415,134000,16049107410,5230,5230,5230,5230,1009
20240415,133900,16043830340,5230,5230,5230,5230,893
20240415,133800,16039159950,5230,5230,5230,5230,143
20240415,133700,16038412060,5230,5230,5230,5230,607
20240415,133600,16035237450,5230,5230,5230,5230,324
20240415,133500,16033542930,5230,5230,5230,5230,426
20240415,133400,16031314950,5230,5230,5230,5230,1556
20240415,133300,16023177070,5230,5230,5230,5230,3952
20240415,133200,16002508110,5230,5230,5230,5230,877
20240415,133100,15997921400,5230,5230,5230,5230,1148
20240415,133000,15991917360,5230,5230,5230,5230,4338
20240415,132900,15969229620,5230,5230,5230,5230,197588
20240415,132800,14935844380,5220,5220,5220,5220,0
20240415,132700,14935844380,5220,5160,5220,5160,89355
20240415,132600,14471213510,5160,5150,5160,5140,6989
20240415,132500,14435231270,5150,5150,5150,5130,7883
20240415,132400,14394712950,5140,5140,5160,5140,11050
20240415,132300,14337792350,5140,5100,5140,5090,9319
20240415,132200,14290012290,5100,5110,5120,5090,6180
20240415,132100,14258453070,5110,5110,5120,5110,3624
20240415,132000,14239905530,5100,5100,5110,5080,5830
20240415,131900,14210168400,5090,5130,5130,5090,7253
20240415,131800,14173111760,5120,5100,5140,5090,6943
20240415,131700,14137617850,5090,5100,5110,5090,2209
20240415,131600,14126351840,5090,5130,5130,5080,19329
20240415,131500,14027790200,5120,5160,5170,5110,15484
20240415,131400,13948171260,5150,5140,5170,5130,12285
20240415,131300,13884908620,5140,5100,5140,5090,11750
20240415,131200,13824848440,5100,5110,5110,5100,4057
20240415,131100,13804153380,5110,5110,5120,5100,2187
20240415,131000,13792985150,5120,5110,5120,5100,3431
20240415,130900,13775459080,5110,5110,5120,5110,4658
20240415,130800,13751656080,5110,5110,5120,5100,2205
20240415,130700,13740389520,5110,5120,5130,5110,1832
20240415,130600,13731020800,5120,5100,5120,5100,590
20240415,130500,13728005760,5100,5130,5130,5100,2048
20240415,130400,13717539060,5130,5110,5130,5110,2242
20240415,130300,13706080940,5110,5130,5130,5110,2939
20240415,130200,13691025160,5130,5130,5140,5130,2179
20240415,130100,13679832970,5140,5150,5150,5130,3420
20240415,130000,13662281230,5150,5140,5150,5130,4725
20240415,125900,13637995230,5140,5150,5150,5140,2047
20240415,125800,13627469510,5150,5150,5150,5140,1123
20240415,125700,13621692600,5150,5130,5150,5130,1856
20240415,125600,13612156590,5140,5140,5140,5130,4414
20240415,125500,13589499910,5140,5120,5140,5120,1605
20240415,125400,13581260580,5120,5120,5130,5120,1992
20240415,125300,13571050170,5120,5130,5140,5120,4634
20240415,125200,13547292210,5140,5140,5150,5130,4050
20240415,125100,13526472650,5130,5160,5170,5090,24481
20240415,125000,13400731460,5160,5150,5160,5140,7491
20240415,124900,13362134850,5150,5130,5150,5120,3089
20240415,124800,13346262190,5120,5130,5140,5120,9202
20240415,124700,13299054170,5130,5130,5140,5110,3832
20240415,124600,13279398660,5110,5100,5120,5090,3798
20240415,124500,13260008070,5100,5140,5140,5100,4044
20240415,124400,13239276260,5140,5120,5150,5110,10672
20240415,124300,13184490990,5110,5070,5110,5070,8459
20240415,124200,13141463680,5070,5070,5080,5060,4436
20240415,124100,13118998990,5070,5070,5080,5050,5688
20240415,124000,13090190970,5080,5070,5080,5060,2816
20240415,123900,13075924340,5070,5080,5090,5070,1987
20240415,123800,13065831300,5070,5080,5090,5060,2743
20240415,123700,13051920290,5080,5090,5090,5070,2053
20240415,123600,13041501450,5090,5090,5110,5080,1840
20240415,123500,13032139590,5110,5100,5110,5100,3529
20240415,123400,13014132080,5100,5110,5120,5100,1995
20240415,123300,13003949900,5110,5110,5120,5110,3784
20240415,123200,12984604040,5110,5110,5130,5110,7231
20240415,123100,12947552700,5130,5080,5130,5080,15668
20240415,123000,12867493220,5090,5070,5090,5050,9296
20240415,122900,12820401040,5060,5060,5070,5050,5001
20240415,122800,12795095570,5060,5080,5080,5060,4040
20240415,122700,12774642060,5080,5070,5080,5070,585
20240415,122600,12771672260,5070,5080,5080,5070,3482
20240415,122500,12753991780,5090,5090,5100,5080,3297
20240415,122400,12737198900,5080,5070,5080,5050,5103
20240415,122300,12711360120,5070,5090,5090,5070,3321
20240415,122200,12694481300,5100,5080,5100,5080,1924
20240415,122100,12684688680,5090,5080,5100,5080,1573
20240415,122000,12676675940,5080,5060,5090,5060,3897
20240415,121900,12656917880,5060,5080,5080,5050,8902
20240415,121800,12611845920,5090,5090,5090,5070,1687
20240415,121700,12603274440,5090,5090,5110,5080,4993
20240415,121600,12577893880,5090,5120,5120,5080,4425
20240415,121500,12555333280,5120,5130,5130,5120,1853
20240415,121400,12545838920,5120,5090,5130,5090,3917
20240415,121300,12525826350,5100,5090,5100,5080,2361
20240415,121200,12513816820,5090,5090,5100,5080,2969
20240415,121100,12498709740,5100,5120,5120,5060,10378
20240415,121000,12445871050,5120,5140,5150,5120,13125
20240415,120900,12378515230,5140,5140,5160,5140,5099
20240415,120800,12352255560,5140,5150,5150,5140,4292
20240415,120700,12330162130,5140,5140,5160,5120,8534
20240415,120600,12286295880,5130,5170,5180,5130,21938
20240415,120500,12173042400,5180,5110,5180,5110,26745
20240415,120400,12035582600,5120,5140,5150,5100,11397
20240415,120300,11977126160,5150,5070,5150,5050,12301
20240415,120200,11914340910,5050,5050,5070,5040,4759
20240415,120100,11890306690,5050,5080,5090,5050,13190
20240415,120000,11823573800,5060,5100,5100,5060,6257
20240415,115900,11791826260,5090,5090,5110,5080,3332
20240415,115800,11774839640,5100,5080,5100,5060,3571
20240415,115700,11756671250,5060,5060,5100,5030,8649
20240415,115600,11712924000,5090,5130,5140,5030,23778
20240415,115500,11591761920,5140,5100,5150,5100,18615
20240415,115400,11496264570,5130,5050,5130,5050,21311
20240415,115300,11387513340,5060,5010,5070,5010,7459
20240415,115200,11349926460,5000,5030,5040,4990,24563
20240415,115100,11227059425,5030,5060,5060,5030,6485
20240415,115000,11194344425,5070,5050,5070,5050,1896
20240415,114900,11184755505,5060,5080,5080,5040,8375
20240415,114800,11142388035,5080,5080,5090,5070,3001
20240415,114700,11127143365,5090,5040,5090,5040,5686
20240415,114600,11098405905,5040,5090,5090,5040,3761
20240415,114500,11079393875,5090,5130,5140,5060,7374
20240415,114400,11041717315,5130,5030,5140,5020,11155
20240415,114300,10985099915,5030,5060,5080,5010,13765
20240415,114200,10915771275,5080,5040,5110,5030,17072
20240415,114100,10829322625,5040,5080,5090,5000,32913
20240415,114000,10663333875,5090,5150,5150,5080,36472
20240415,113900,10477209035,5150,5140,5160,5140,5178
20240415,113800,10450538645,5150,5140,5160,5130,6065
20240415,113700,10419359735,5150,5150,5170,5140,16140
20240415,113600,10336222145,5150,5160,5190,5150,11648
20240415,113500,10276042635,5170,5200,5210,5150,21017
20240415,113400,10167238265,5200,5180,5210,5140,48648
20240415,113300,9914481525,5180,5140,5180,5130,15408
20240415,113200,9835174065,5130,5170,5180,5130,27668
20240415,113100,9692543355,5160,5180,5200,5150,37879
20240415,113000,9496400635,5200,5020,5210,4995,126720
20240415,112900,8848748640,5020,4980,5040,4930,41662
20240415,112800,8641149095,4980,4970,4985,4950,21415
20240415,112700,8534817040,4985,4950,4990,4945,19143
20240415,112600,8439809670,4955,4980,4985,4950,32490
20240415,112500,8278507300,4975,4995,5000,4975,19370
20240415,112400,8181934595,4995,5000,5020,4985,24249
20240415,112300,8060769815,5010,4985,5010,4980,19087
20240415,112200,7965435560,4980,5040,5050,4980,42699
20240415,112100,7751914870,5030,4960,5060,4960,46876
20240415,112000,7517262815,4965,5000,5060,4955,76452
20240415,111900,7134284130,5010,4965,5030,4960,82273
20240415,111800,6722678070,4970,5050,5220,4920,203489
20240415,111700,5698263695,5050,4655,5100,4625,273930
20240415,111600,4368964440,4620,4750,4755,4510,150971
20240415,111500,3668415750,4795,4795,4795,4795,0
20240415,111400,3668415750,4795,4735,4795,4600,69758
20240415,111300,3335974540,4725,4225,4750,4220,135025
20240415,111200,2726177405,4230,4495,4495,4225,74785
20240415,111100,2401912210,4500,4360,4755,4205,190103
20240415,111000,1543705255,4390,4390,4390,4390,0
20240415,110900,1543705255,4390,4390,4390,4390,0
20240415,110800,1543705255,4390,4005,4400,4000,87913
20240415,110700,1177955915,3970,3970,3970,3970,0
20240415,110600,1177955915,3970,3745,3970,3675,29357
20240415,110500,1066111675,3750,3675,3760,3675,8167
20240415,110400,1035722090,3675,3710,3730,3675,5979
20240415,110300,1013548890,3705,3685,3715,3655,8511
20240415,110200,982111230,3670,3790,3820,3655,16438
20240415,110100,920749245,3795,3620,3830,3620,34369
20240415,110000,792365460,3625,3575,3635,3575,4925
20240415,105900,774588045,3575,3570,3580,3570,80
20240415,105800,774301755,3580,3585,3585,3580,62
20240415,105700,774079550,3580,3570,3580,3565,224
20240415,105600,773279000,3565,3565,3565,3565,210
20240415,105500,772530350,3585,3600,3600,3585,494
20240415,105400,770758370,3600,3585,3600,3585,2
20240415,105300,770751185,3585,3560,3585,3560,650
20240415,105200,768421610,3555,3555,3555,3555,50
20240415,105100,768243860,3560,3560,3560,3555,976
20240415,105000,764770525,3555,3565,3575,3550,2327
20240415,104900,756488130,3590,3590,3590,3590,30
20240415,104800,756380430,3590,3565,3590,3565,470
20240415,104700,754700745,3600,3585,3620,3565,636
20240415,104600,752410545,3565,3580,3640,3565,1930
20240415,104500,745475180,3580,3580,3580,3580,79
20240415,104400,745192360,3640,3545,3640,3540,3844
20240415,104300,731337605,3550,3540,3550,3540,415
20240415,104200,729868235,3535,3535,3535,3535,12
20240415,104100,729825815,3535,3535,3535,3535,31
20240415,104000,729716230,3530,3565,3565,3530,707
20240415,103900,727212645,3555,3515,3560,3515,2535
20240415,103800,718259620,3505,3500,3505,3490,3066
20240415,103700,707558295,3505,3500,3510,3480,5032
20240415,103600,689962055,3500,3510,3515,3500,1599
20240415,103500,684360610,3515,3510,3515,3505,671
20240415,103400,682005480,3515,3530,3530,3515,51
20240415,103300,681826200,3490,3525,3535,3480,15449
20240415,103200,627584960,3520,3545,3545,3500,6821
20240415,103100,603566880,3545,3555,3555,3545,1000
20240415,103000,600021595,3550,3560,3560,3550,1335
20240415,102900,595281350,3565,3565,3565,3565,309
20240415,102800,594179765,3565,3565,3565,3565,38
20240415,102700,594044295,3550,3550,3550,3550,1187
20240415,102600,589830445,3550,3550,3550,3550,320
20240415,102500,588694445,3550,3545,3550,3540,887
20240415,102400,585554405,3550,3560,3570,3550,1094
20240415,102300,581663565,3560,3560,3560,3560,331
20240415,102200,580485205,3560,3555,3575,3550,2177
20240415,102100,572735915,3550,3530,3550,3530,2732
20240415,102000,563074790,3530,3545,3545,3525,5119
20240415,101900,544990805,3545,3550,3550,3545,563
20240415,101800,542994740,3540,3545,3550,3540,872
20240415,101700,539903135,3545,3535,3545,3535,362
20240415,101600,538622080,3535,3535,3555,3500,12361
20240415,101500,495125135,3530,3580,3580,3530,12606
20240415,101400,450110740,3585,3585,3590,3580,5986
20240415,101300,428659205,3585,3620,3630,3585,8144
20240415,101200,399313620,3620,3610,3620,3610,56
20240415,101100,399111420,3610,3620,3620,3610,3761
20240415,101000,385523195,3625,3625,3625,3625,815
20240415,100900,382568820,3635,3635,3635,3620,1995
20240415,100800,375318495,3635,3630,3635,3630,187
20240415,100700,374638885,3630,3625,3630,3625,1373
20240415,100600,369660625,3625,3630,3630,3625,41
20240415,100500,369511850,3620,3615,3620,3615,225
20240415,100400,368697770,3615,3620,3620,3615,281
20240415,100300,367681300,3620,3620,3620,3615,960
20240415,100200,364207185,3620,3615,3625,3615,705
20240415,100100,361655160,3620,3610,3620,3605,558
20240415,100000,359635610,3600,3665,3665,3590,20376
20240415,095900,286088045,3660,3660,3660,3660,500
20240415,095800,284258045,3660,3655,3665,3655,151
20240415,095700,283706050,3655,3640,3655,3630,346
20240415,095600,282448445,3640,3635,3640,3635,3093
20240415,095500,271205010,3625,3640,3640,3625,675
20240415,095400,268756720,3640,3645,3655,3640,1368
20240415,095300,263774955,3645,3650,3650,3645,663
20240415,095200,261358315,3660,3665,3665,3650,652
20240415,095100,258975005,3665,3645,3665,3645,1114
20240415,095000,254899880,3645,3655,3665,3600,7636
20240415,094900,227142905,3660,3610,3660,3610,4301
20240415,094800,211559180,3605,3605,3605,3605,0
20240415,094700,211559180,3605,3685,3685,3605,2273
20240415,094600,203274535,3685,3710,3710,3685,5098
20240415,094500,184423900,3710,3710,3710,3705,1387
20240415,094400,179278780,3720,3715,3720,3705,1880
20240415,094300,172304825,3720,3720,3720,3720,37
20240415,094200,172167185,3720,3725,3725,3720,1398
20240415,094100,166965805,3725,3735,3735,3725,1137
20240415,094000,162727995,3735,3740,3740,3735,951
20240415,093900,159174805,3730,3740,3740,3730,991
20240415,093800,155471100,3740,3765,3770,3740,3063
20240415,093700,143987210,3765,3770,3770,3765,146
20240415,093600,143436795,3755,3750,3760,3745,2041
20240415,093500,135780160,3755,3760,3760,3755,139
20240415,093400,135258140,3760,3770,3770,3755,789
20240415,093300,132292820,3775,3765,3775,3765,21
20240415,093200,132213745,3765,3765,3780,3765,14
20240415,093100,132160930,3755,3780,3780,3755,589
20240415,093000,129945465,3780,3775,3780,3775,368
20240415,092900,128555130,3755,3770,3775,3755,817
20240415,092800,125479005,3770,3750,3775,3740,371
20240415,092700,124086045,3745,3745,3745,3740,1100
20240415,092600,119971545,3750,3765,3780,3750,6177
20240415,092500,96768675,3770,3770,3770,3770,83
20240415,092400,96455765,3780,3785,3785,3780,103
20240415,092300,96066410,3755,3785,3785,3755,2796
20240415,092200,85507875,3785,3790,3790,3785,800
20240415,092100,82479865,3790,3795,3795,3785,500
20240415,092000,80585280,3800,3805,3805,3800,195
20240415,091900,79844275,3805,3800,3810,3800,54
20240415,091800,79639045,3800,3810,3810,3795,2276
20240415,091700,70994615,3815,3820,3820,3810,1810
20240415,091600,64092635,3815,3840,3855,3815,1667
20240415,091500,57715300,3845,3850,3855,3845,10
20240415,091400,57676800,3850,3840,3850,3840,497
20240415,091300,55768210,3840,3845,3850,3840,1289
20240415,091200,50816995,3850,3865,3865,3850,203
20240415,091100,50035090,3865,3850,3870,3850,111
20240415,091000,49607555,3845,3845,3845,3845,1
20240415,090900,49603710,3835,3845,3845,3835,1866
20240415,090800,42442050,3850,3860,3865,3845,2286
20240415,090700,33636700,3870,3860,3870,3850,147
20240415,090600,33069760,3855,3860,3860,3855,567
20240415,090500,30883940,3860,3855,3860,3855,390
20240415,090400,29379925,3855,3880,3880,3855,3102
20240415,090300,17392800,3900,3870,3900,3865,506
20240415,090200,15436840,3865,3895,3895,3860,1133
20240415,090100,11052165,3860,3945,3945,3860,500
20240415,090000,9092780,3945,4000,4000,3945,2278