stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,205100,10467248375,4725,4725,4725,4725,36109
20240416,205000,10467248375,4725,4725,4725,4725,0
20240416,204900,10467248375,4725,4725,4725,4725,0
20240416,204800,10467248375,4725,4725,4725,4725,0
20240416,204700,10467248375,4725,4725,4725,4725,0
20240416,204600,10467248375,4725,4725,4725,4725,0
20240416,204500,10467248375,4725,4725,4725,4725,0
20240416,204400,10467248375,4725,4725,4725,4725,0
20240416,204300,10467248375,4725,4725,4725,4725,0
20240416,204200,10467248375,4725,4725,4725,4725,0
20240416,204100,10467248375,4725,4725,4725,4725,0
20240416,204000,10467248375,4725,4725,4725,4725,0
20240416,203900,10467248375,4725,4725,4725,4725,0
20240416,203800,10467248375,4725,4725,4725,4725,0
20240416,203700,10467248375,4725,4725,4725,4725,0
20240416,203600,10467248375,4725,4725,4725,4725,0
20240416,203500,10467248375,4725,4725,4725,4725,0
20240416,203400,10467248375,4725,4725,4725,4725,0
20240416,203300,10467248375,4725,4725,4725,4725,0
20240416,203200,10467248375,4725,4725,4725,4725,0
20240416,203100,10467248375,4725,4725,4725,4725,0
20240416,203000,10467248375,4725,4725,4725,4725,0
20240416,202900,10467248375,4725,4725,4725,4725,0
20240416,202800,10467248375,4725,4725,4725,4725,0
20240416,202700,10467248375,4725,4725,4725,4725,0
20240416,202600,10467248375,4725,4725,4725,4725,0
20240416,202500,10467248375,4725,4725,4725,4725,0
20240416,202400,10467248375,4725,4725,4725,4725,0
20240416,202300,10467248375,4725,4725,4725,4725,0
20240416,202200,10467248375,4725,4725,4725,4725,0
20240416,202100,10467248375,4725,4725,4725,4725,36109
20240416,202000,10467248375,4725,4725,4725,4725,0
20240416,201900,10467248375,4725,4725,4725,4725,0
20240416,201800,10467248375,4725,4725,4725,4725,0
20240416,201700,10467248375,4725,4725,4725,4725,0
20240416,201600,10467248375,4725,4725,4725,4725,0
20240416,201500,10467248375,4725,4725,4725,4725,0
20240416,201400,10467248375,4725,4725,4725,4725,0
20240416,201300,10467248375,4725,4725,4725,4725,0
20240416,201200,10467248375,4725,4725,4725,4725,0
20240416,201100,10467248375,4725,4725,4725,4725,0
20240416,201000,10467248375,4725,4725,4725,4725,0
20240416,200900,10467248375,4725,4725,4725,4725,0
20240416,200800,10467248375,4725,4725,4725,4725,0
20240416,200700,10467248375,4725,4725,4725,4725,0
20240416,200600,10467248375,4725,4725,4725,4725,0
20240416,200500,10467248375,4725,4725,4725,4725,0
20240416,200400,10467248375,4725,4725,4725,4725,0
20240416,200300,10467248375,4725,4725,4725,4725,0
20240416,200200,10467248375,4725,4725,4725,4725,0
20240416,200100,10467248375,4725,4725,4725,4725,0
20240416,200000,10467248375,4725,4725,4725,4725,0
20240416,195900,10467248375,4725,4725,4725,4725,0
20240416,195800,10467248375,4725,4725,4725,4725,0
20240416,195700,10467248375,4725,4725,4725,4725,0
20240416,195600,10467248375,4725,4725,4725,4725,0
20240416,195500,10467248375,4725,4725,4725,4725,0
20240416,195400,10467248375,4725,4725,4725,4725,0
20240416,195300,10467248375,4725,4725,4725,4725,0
20240416,195200,10467248375,4725,4725,4725,4725,0
20240416,195100,10467248375,4725,4725,4725,4725,36109
20240416,195000,10467248375,4725,4725,4725,4725,0
20240416,194900,10467248375,4725,4725,4725,4725,0
20240416,194800,10467248375,4725,4725,4725,4725,0
20240416,194700,10467248375,4725,4725,4725,4725,0
20240416,194600,10467248375,4725,4725,4725,4725,0
20240416,194500,10467248375,4725,4725,4725,4725,0
20240416,194400,10467248375,4725,4725,4725,4725,0
20240416,194300,10467248375,4725,4725,4725,4725,0
20240416,194200,10467248375,4725,4725,4725,4725,0
20240416,194100,10467248375,4725,4725,4725,4725,0
20240416,194000,10467248375,4725,4725,4725,4725,0
20240416,193900,10467248375,4725,4725,4725,4725,0
20240416,193800,10467248375,4725,4725,4725,4725,0
20240416,193700,10467248375,4725,4725,4725,4725,0
20240416,193600,10467248375,4725,4725,4725,4725,0
20240416,193500,10467248375,4725,4725,4725,4725,0
20240416,193400,10467248375,4725,4725,4725,4725,0
20240416,193300,10467248375,4725,4725,4725,4725,0
20240416,193200,10467248375,4725,4725,4725,4725,0
20240416,193100,10467248375,4725,4725,4725,4725,0
20240416,193000,10467248375,4725,4725,4725,4725,0
20240416,192900,10467248375,4725,4725,4725,4725,0
20240416,192800,10467248375,4725,4725,4725,4725,0
20240416,192700,10467248375,4725,4725,4725,4725,0
20240416,192600,10467248375,4725,4725,4725,4725,0
20240416,192500,10467248375,4725,4725,4725,4725,0
20240416,192400,10467248375,4725,4725,4725,4725,0
20240416,192300,10467248375,4725,4725,4725,4725,0
20240416,192200,10467248375,4725,4725,4725,4725,0
20240416,192100,10467248375,4725,4725,4725,4725,36109
20240416,192000,10467248375,4725,4725,4725,4725,0
20240416,191900,10467248375,4725,4725,4725,4725,0
20240416,191800,10467248375,4725,4725,4725,4725,0
20240416,191700,10467248375,4725,4725,4725,4725,0
20240416,191600,10467248375,4725,4725,4725,4725,0
20240416,191500,10467248375,4725,4725,4725,4725,0
20240416,191400,10467248375,4725,4725,4725,4725,0
20240416,191300,10467248375,4725,4725,4725,4725,0
20240416,191200,10467248375,4725,4725,4725,4725,0
20240416,191100,10467248375,4725,4725,4725,4725,0
20240416,191000,10467248375,4725,4725,4725,4725,0
20240416,190900,10467248375,4725,4725,4725,4725,0
20240416,190800,10467248375,4725,4725,4725,4725,0
20240416,190700,10467248375,4725,4725,4725,4725,0
20240416,190600,10467248375,4725,4725,4725,4725,0
20240416,190500,10467248375,4725,4725,4725,4725,0
20240416,190400,10467248375,4725,4725,4725,4725,0
20240416,190300,10467248375,4725,4725,4725,4725,0
20240416,190200,10467248375,4725,4725,4725,4725,0
20240416,190100,10467248375,4725,4725,4725,4725,0
20240416,190000,10467248375,4725,4725,4725,4725,0
20240416,185900,10467248375,4725,4725,4725,4725,0
20240416,185800,10467248375,4725,4725,4725,4725,0
20240416,185700,10467248375,4725,4725,4725,4725,0
20240416,185600,10467248375,4725,4725,4725,4725,0
20240416,185500,10467248375,4725,4725,4725,4725,0
20240416,185400,10467248375,4725,4725,4725,4725,0
20240416,185300,10467248375,4725,4725,4725,4725,0
20240416,185200,10467248375,4725,4725,4725,4725,0
20240416,185100,10467248375,4725,4725,4725,4725,36109
20240416,185000,10467248375,4725,4725,4725,4725,0
20240416,184900,10467248375,4725,4725,4725,4725,0
20240416,184800,10467248375,4725,4725,4725,4725,0
20240416,184700,10467248375,4725,4725,4725,4725,0
20240416,184600,10467248375,4725,4725,4725,4725,0
20240416,184500,10467248375,4725,4725,4725,4725,0
20240416,184400,10467248375,4725,4725,4725,4725,0
20240416,184300,10467248375,4725,4725,4725,4725,0
20240416,184200,10467248375,4725,4725,4725,4725,0
20240416,184100,10467248375,4725,4725,4725,4725,0
20240416,184000,10467248375,4725,4725,4725,4725,0
20240416,183900,10467248375,4725,4725,4725,4725,0
20240416,183800,10467248375,4725,4725,4725,4725,0
20240416,183700,10467248375,4725,4725,4725,4725,0
20240416,183600,10467248375,4725,4725,4725,4725,0
20240416,183500,10467248375,4725,4725,4725,4725,0
20240416,183400,10467248375,4725,4725,4725,4725,0
20240416,183300,10467248375,4725,4725,4725,4725,0
20240416,183200,10467248375,4725,4725,4725,4725,0
20240416,183100,10467248375,4725,4725,4725,4725,0
20240416,183000,10467248375,4725,4725,4725,4725,0
20240416,182900,10467248375,4725,4725,4725,4725,0
20240416,182800,10467248375,4725,4725,4725,4725,0
20240416,182700,10467248375,4725,4725,4725,4725,0
20240416,182600,10467248375,4725,4725,4725,4725,0
20240416,182500,10467248375,4725,4725,4725,4725,0
20240416,182400,10467248375,4725,4725,4725,4725,0
20240416,182300,10467248375,4725,4725,4725,4725,0
20240416,182200,10467248375,4725,4725,4725,4725,0
20240416,182100,10467248375,4725,4725,4725,4725,36109
20240416,182000,10467248375,4725,4725,4725,4725,0
20240416,181900,10467248375,4725,4725,4725,4725,0
20240416,181800,10467248375,4725,4725,4725,4725,0
20240416,181700,10467248375,4725,4725,4725,4725,0
20240416,181600,10467248375,4725,4725,4725,4725,0
20240416,181500,10467248375,4725,4725,4725,4725,0
20240416,181400,10467248375,4725,4725,4725,4725,0
20240416,181300,10467248375,4725,4725,4725,4725,0
20240416,181200,10467248375,4725,4725,4725,4725,0
20240416,181100,10467248375,4725,4725,4725,4725,0
20240416,181000,10467248375,4725,4725,4725,4725,0
20240416,180900,10467248375,4725,4725,4725,4725,0
20240416,180800,10467248375,4725,4725,4725,4725,0
20240416,180700,10467248375,4725,4725,4725,4725,0
20240416,180600,10467248375,4725,4725,4725,4725,0
20240416,180500,10467248375,4725,4725,4725,4725,0
20240416,180400,10467248375,4725,4725,4725,4725,0
20240416,180300,10467248375,4725,4725,4725,4725,0
20240416,180200,10467248375,4725,4725,4725,4725,0
20240416,180100,10467248375,4725,4725,4725,4725,0
20240416,180000,10467248375,4725,4725,4725,4725,0
20240416,175900,10467248375,4725,4725,4725,4725,0
20240416,175800,10467248375,4725,4725,4725,4725,0
20240416,175700,10467248375,4725,4725,4725,4725,0
20240416,175600,10467248375,4725,4725,4725,4725,0
20240416,175500,10467248375,4725,4725,4725,4725,0
20240416,175400,10467248375,4725,4725,4725,4725,0
20240416,175300,10467248375,4725,4725,4725,4725,0
20240416,175200,10467248375,4725,4725,4725,4725,0
20240416,175100,10467248375,4725,4725,4725,4725,36109
20240416,175000,10467248375,4725,4725,4725,4725,0
20240416,174900,10467248375,4725,4725,4725,4725,0
20240416,174800,10467248375,4725,4725,4725,4725,0
20240416,174700,10467248375,4725,4725,4725,4725,0
20240416,174600,10467248375,4725,4725,4725,4725,0
20240416,174500,10467248375,4725,4725,4725,4725,0
20240416,174400,10467248375,4725,4725,4725,4725,0
20240416,174300,10467248375,4725,4725,4725,4725,0
20240416,174200,10467248375,4725,4725,4725,4725,0
20240416,174100,10467248375,4725,4725,4725,4725,0
20240416,174000,10467248375,4725,4725,4725,4725,0
20240416,173900,10467248375,4725,4725,4725,4725,0
20240416,173800,10467248375,4725,4725,4725,4725,0
20240416,173700,10467248375,4725,4725,4725,4725,0
20240416,173600,10467248375,4725,4725,4725,4725,0
20240416,173500,10467248375,4725,4725,4725,4725,0
20240416,173400,10467248375,4725,4725,4725,4725,0
20240416,173300,10467248375,4725,4725,4725,4725,0
20240416,173200,10467248375,4725,4725,4725,4725,0
20240416,173100,10467248375,4725,4725,4725,4725,0
20240416,173000,10467248375,4725,4725,4725,4725,0
20240416,172900,10467248375,4725,4725,4725,4725,0
20240416,172800,10467248375,4725,4725,4725,4725,0
20240416,172700,10467248375,4725,4725,4725,4725,0
20240416,172600,10467248375,4725,4725,4725,4725,0
20240416,172500,10467248375,4725,4725,4725,4725,0
20240416,172400,10467248375,4725,4725,4725,4725,0
20240416,172300,10467248375,4725,4725,4725,4725,0
20240416,172200,10467248375,4725,4725,4725,4725,0
20240416,172100,10467248375,4725,4725,4725,4725,36109
20240416,172000,10467248375,4725,4725,4725,4725,0
20240416,171900,10467248375,4725,4725,4725,4725,0
20240416,171800,10467248375,4725,4725,4725,4725,0
20240416,171700,10467248375,4725,4725,4725,4725,0
20240416,171600,10467248375,4725,4725,4725,4725,0
20240416,171500,10467248375,4725,4725,4725,4725,0
20240416,171400,10467248375,4725,4725,4725,4725,0
20240416,171300,10467248375,4725,4725,4725,4725,0
20240416,171200,10467248375,4725,4725,4725,4725,0
20240416,171100,10467248375,4725,4725,4725,4725,0
20240416,171000,10467248375,4725,4725,4725,4725,0
20240416,170900,10467248375,4725,4725,4725,4725,0
20240416,170800,10467248375,4725,4725,4725,4725,0
20240416,170700,10467248375,4725,4725,4725,4725,0
20240416,170600,10467248375,4725,4725,4725,4725,0
20240416,170500,10467248375,4725,4725,4725,4725,0
20240416,170400,10467248375,4725,4725,4725,4725,0
20240416,170300,10467248375,4725,4725,4725,4725,0
20240416,170200,10467248375,4725,4725,4725,4725,0
20240416,170100,10467248375,4725,4725,4725,4725,0
20240416,170000,10467248375,4725,4725,4725,4725,0
20240416,165900,10467248375,4725,4725,4725,4725,0
20240416,165800,10467248375,4725,4725,4725,4725,0
20240416,165700,10467248375,4725,4725,4725,4725,0
20240416,165600,10467248375,4725,4725,4725,4725,0
20240416,165500,10467248375,4725,4725,4725,4725,0
20240416,165400,10467248375,4725,4725,4725,4725,0
20240416,165300,10467248375,4725,4725,4725,4725,0
20240416,165200,10467248375,4725,4725,4725,4725,0
20240416,165100,10467248375,4725,4725,4725,4725,36109
20240416,165000,10467248375,4725,4725,4725,4725,0
20240416,164900,10467248375,4725,4725,4725,4725,0
20240416,164800,10467248375,4725,4725,4725,4725,0
20240416,164700,10467248375,4725,4725,4725,4725,0
20240416,164600,10467248375,4725,4725,4725,4725,0
20240416,164500,10467248375,4725,4725,4725,4725,0
20240416,164400,10467248375,4725,4725,4725,4725,0
20240416,164300,10467248375,4725,4725,4725,4725,0
20240416,164200,10467248375,4725,4725,4725,4725,0
20240416,164100,10467248375,4725,4725,4725,4725,0
20240416,164000,10467248375,4725,4725,4725,4725,0
20240416,163900,10467248375,4725,4725,4725,4725,0
20240416,163800,10467248375,4725,4725,4725,4725,0
20240416,163700,10467248375,4725,4725,4725,4725,0
20240416,163600,10467248375,4725,4725,4725,4725,0
20240416,163500,10467248375,4725,4725,4725,4725,0
20240416,163400,10467248375,4725,4725,4725,4725,0
20240416,163300,10467248375,4725,4725,4725,4725,0
20240416,163200,10467248375,4725,4725,4725,4725,0
20240416,163100,10467248375,4725,4725,4725,4725,0
20240416,163000,10467248375,4725,4725,4725,4725,0
20240416,162900,10467248375,4725,4725,4725,4725,0
20240416,162800,10467248375,4725,4725,4725,4725,0
20240416,162700,10467248375,4725,4725,4725,4725,0
20240416,162600,10467248375,4725,4725,4725,4725,0
20240416,162500,10467248375,4725,4725,4725,4725,0
20240416,162400,10467248375,4725,4725,4725,4725,0
20240416,162300,10467248375,4725,4725,4725,4725,0
20240416,162200,10467248375,4725,4725,4725,4725,0
20240416,162100,10467248375,4725,4725,4725,4725,36109
20240416,162000,10467248375,4725,4725,4725,4725,0
20240416,161900,10467248375,4725,4725,4725,4725,0
20240416,161800,10467248375,4725,4725,4725,4725,0
20240416,161700,10467248375,4725,4725,4725,4725,0
20240416,161600,10467248375,4725,4725,4725,4725,0
20240416,161500,10467248375,4725,4725,4725,4725,0
20240416,161400,10467248375,4725,4725,4725,4725,0
20240416,161300,10467248375,4725,4725,4725,4725,0
20240416,161200,10467248375,4725,4725,4725,4725,0
20240416,161100,10467248375,4725,4725,4725,4725,0
20240416,161000,10467248375,4725,4725,4725,4725,0
20240416,160900,10467248375,4725,4725,4725,4725,0
20240416,160800,10467248375,4725,4725,4725,4725,0
20240416,160700,10467248375,4725,4725,4725,4725,0
20240416,160600,10467248375,4725,4725,4725,4725,0
20240416,160500,10467248375,4725,4725,4725,4725,0
20240416,160400,10467248375,4725,4725,4725,4725,0
20240416,160300,10467248375,4725,4725,4725,4725,0
20240416,160200,10467248375,4725,4725,4725,4725,0
20240416,160100,10467248375,4725,4725,4725,4725,0
20240416,160000,10467248375,4725,4725,4725,4725,0
20240416,155900,10467248375,4725,4725,4725,4725,0
20240416,155800,10467248375,4725,4725,4725,4725,0
20240416,155700,10467248375,4725,4725,4725,4725,0
20240416,155600,10467248375,4725,4725,4725,4725,0
20240416,155500,10467248375,4725,4725,4725,4725,0
20240416,155400,10467248375,4725,4725,4725,4725,0
20240416,155300,10467248375,4725,4725,4725,4725,0
20240416,155200,10467248375,4725,4725,4725,4725,0
20240416,155100,10467248375,4725,4725,4725,4725,36109
20240416,155000,10467248375,4725,4725,4725,4725,0
20240416,154900,10467248375,4725,4725,4725,4725,0
20240416,154800,10467248375,4725,4725,4725,4725,0
20240416,154700,10467248375,4725,4725,4725,4725,0
20240416,154600,10467248375,4725,4725,4725,4725,0
20240416,154500,10467248375,4725,4725,4725,4725,0
20240416,154400,10467248375,4725,4725,4725,4725,0
20240416,154300,10467248375,4725,4725,4725,4725,0
20240416,154200,10467248375,4725,4725,4725,4725,0
20240416,154100,10467248375,4725,4725,4725,4725,0
20240416,154000,10467248375,4725,4725,4725,4725,0
20240416,153900,10467248375,4725,4725,4725,4725,0
20240416,153800,10467248375,4725,4725,4725,4725,0
20240416,153700,10467248375,4725,4725,4725,4725,0
20240416,153600,10467248375,4725,4725,4725,4725,0
20240416,153500,10467248375,4725,4725,4725,4725,0
20240416,153400,10467248375,4725,4725,4725,4725,0
20240416,153300,10467248375,4725,4725,4725,4725,0
20240416,153200,10467248375,4725,4725,4725,4725,0
20240416,153100,10467248375,4725,4725,4725,4725,0
20240416,153000,10467248375,4725,4725,4725,4725,36109
20240416,152900,10296633350,4750,4750,4750,4750,0
20240416,152800,10296633350,4750,4750,4750,4750,0
20240416,152700,10296633350,4750,4750,4750,4750,0
20240416,152600,10296633350,4750,4750,4750,4750,0
20240416,152500,10296633350,4750,4750,4750,4750,0
20240416,152400,10296633350,4750,4750,4750,4750,0
20240416,152300,10296633350,4750,4750,4750,4750,0
20240416,152200,10296633350,4750,4750,4750,4750,0
20240416,152100,10296633350,4750,4750,4750,4750,0
20240416,152000,10296633350,4750,4750,4750,4750,0
20240416,151900,10296633350,4750,4775,4785,4750,4310
20240416,151800,10276099220,4760,4775,4785,4760,219
20240416,151700,10275054930,4780,4760,4780,4755,743
20240416,151600,10271504160,4780,4790,4790,4755,125
20240416,151500,10270907440,4785,4765,4785,4755,3076
20240416,151400,10256226700,4780,4750,4785,4750,654
20240416,151300,10253100355,4765,4770,4770,4750,13163
20240416,151200,10190403840,4770,4785,4795,4765,957
20240416,151100,10185835385,4790,4790,4790,4785,194
20240416,151000,10184906175,4790,4775,4795,4765,7361
20240416,150900,10149817430,4775,4795,4795,4775,762
20240416,150800,10146170355,4795,4780,4800,4780,612
20240416,150700,10143239850,4780,4785,4785,4780,655
20240416,150600,10140107735,4785,4800,4800,4785,1304
20240416,150500,10133866595,4800,4790,4800,4770,1063
20240416,150400,10128788240,4790,4800,4800,4785,6537
20240416,150300,10097460715,4800,4790,4800,4790,1028
20240416,150200,10092535995,4790,4780,4790,4780,874
20240416,150100,10088356870,4780,4780,4780,4780,426
20240416,150000,10086320590,4780,4780,4780,4780,1
20240416,145900,10086315810,4780,4745,4780,4745,551
20240416,145800,10083699565,4745,4780,4780,4735,4820
20240416,145700,10060846955,4750,4760,4780,4750,313
20240416,145600,10059357670,4760,4780,4780,4760,1025
20240416,145500,10054465670,4780,4785,4785,4780,350
20240416,145400,10052791170,4785,4780,4785,4760,1218
20240416,145300,10046963390,4785,4760,4785,4760,241
20240416,145200,10045815795,4760,4785,4785,4760,82
20240416,145100,10045423800,4760,4760,4760,4760,40
20240416,145000,10045233400,4760,4765,4765,4755,323
20240416,144900,10043694370,4760,4790,4790,4760,454
20240416,144800,10041532565,4790,4765,4790,4760,506
20240416,144700,10039120550,4790,4790,4795,4760,679
20240416,144600,10035867945,4790,4765,4790,4760,2600
20240416,144500,10023484020,4765,4785,4785,4765,1467
20240416,144400,10016481565,4785,4785,4790,4785,804
20240416,144300,10012632495,4770,4775,4790,4770,1458
20240416,144200,10005669575,4775,4805,4805,4775,74
20240416,144100,10005314460,4775,4775,4775,4775,39
20240416,144000,10005128235,4805,4800,4805,4800,625
20240416,143900,10002127840,4775,4790,4815,4775,1485
20240416,143800,9995027350,4820,4820,4820,4820,36
20240416,143700,9994853830,4805,4805,4805,4780,3675
20240416,143600,9977249785,4805,4805,4805,4805,207
20240416,143500,9976255150,4825,4825,4825,4810,487
20240416,143400,9973909675,4815,4810,4815,4810,410
20240416,143300,9971936750,4810,4800,4810,4800,1579
20240416,143200,9964348735,4805,4800,4805,4800,267
20240416,143100,9963066850,4805,4800,4805,4780,522
20240416,143000,9960559545,4800,4795,4800,4795,2831
20240416,142900,9946972370,4790,4770,4790,4770,518
20240416,142800,9944494725,4750,4755,4785,4745,10257
20240416,142700,9895770345,4750,4740,4785,4740,12027
20240416,142600,9838650885,4740,4740,4785,4725,12523
20240416,142500,9779291100,4740,4755,4755,4725,11816
20240416,142400,9723262995,4755,4750,4770,4750,904
20240416,142300,9718962430,4750,4760,4770,4745,6901
20240416,142200,9686180010,4795,4795,4795,4750,189
20240416,142100,9685274880,4750,4770,4775,4750,9220
20240416,142000,9641406200,4805,4805,4805,4805,0
20240416,141900,9641406200,4805,4805,4805,4805,10
20240416,141800,9641358150,4770,4785,4815,4770,4509
20240416,141700,9619806840,4785,4785,4785,4785,264
20240416,141600,9618543600,4815,4810,4815,4810,1145
20240416,141500,9613035425,4810,4795,4810,4790,1858
20240416,141400,9604129915,4790,4805,4805,4790,1388
20240416,141300,9597473350,4795,4810,4810,4795,3318
20240416,141200,9581539570,4810,4820,4820,4810,4507
20240416,141100,9559857900,4840,4840,4840,4835,401
20240416,141000,9557917310,4840,4840,4840,4840,0
20240416,140900,9557917310,4840,4830,4840,4830,112
20240416,140800,9557375350,4840,4800,4840,4800,1181
20240416,140700,9551686630,4800,4810,4840,4800,2313
20240416,140600,9540558280,4810,4795,4810,4790,3212
20240416,140500,9525153845,4835,4840,4840,4800,9208
20240416,140400,9480789280,4850,4845,4850,4845,236
20240416,140300,9479645165,4845,4850,4850,4845,504
20240416,140200,9477200780,4850,4835,4865,4825,4615
20240416,140100,9454830030,4825,4825,4825,4825,140
20240416,140000,9454154530,4830,4845,4845,4795,3327
20240416,135900,9438164525,4835,4850,4850,4835,1325
20240416,135800,9431738710,4850,4840,4850,4840,9828
20240416,135700,9384100145,4815,4835,4845,4815,335
20240416,135600,9382479480,4845,4850,4850,4805,1650
20240416,135500,9374526550,4850,4790,4885,4790,14383
20240416,135400,9304820775,4785,4755,4785,4750,1378
20240416,135300,9298241015,4750,4765,4780,4740,6710
20240416,135200,9266388580,4770,4785,4785,4745,3807
20240416,135100,9248260275,4785,4770,4790,4760,1309
20240416,135000,9242010035,4770,4780,4780,4750,6519
20240416,134900,9210986365,4770,4790,4790,4750,5274
20240416,134800,9185821390,4780,4780,4780,4780,1528
20240416,134700,9178517550,4780,4780,4780,4780,0
20240416,134600,9178517550,4780,4840,4840,4780,9838
20240416,134500,9131174525,4840,4865,4865,4840,5220
20240416,134400,9105874685,4865,4875,4875,4845,5083
20240416,134300,9081226480,4855,4870,4870,4850,12878
20240416,134200,9018635605,4875,4880,4890,4870,1410
20240416,134100,9011764015,4885,4880,4890,4880,194
20240416,134000,9010815605,4885,4885,4885,4885,155
20240416,133900,9010058430,4875,4875,4885,4875,441
20240416,133800,9007905055,4875,4875,4875,4875,4
20240416,133700,9007885555,4870,4885,4885,4870,718
20240416,133600,9004386735,4885,4875,4885,4875,869
20240416,133500,9000150180,4875,4875,4875,4875,636
20240416,133400,8997049680,4870,4880,4880,4870,1173
20240416,133300,8991330600,4875,4875,4875,4875,252
20240416,133200,8990102100,4875,4880,4880,4875,317
20240416,133100,8988555265,4880,4870,4885,4870,2236
20240416,133000,8977645360,4870,4870,4870,4865,3706
20240416,132900,8959597590,4870,4870,4885,4870,1622
20240416,132800,8951696875,4865,4885,4885,4865,4240
20240416,132700,8931035560,4885,4905,4905,4885,205
20240416,132600,8930032135,4885,4885,4890,4885,957
20240416,132500,8925357170,4885,4905,4905,4885,7930
20240416,132400,8886578900,4905,4905,4905,4905,101
20240416,132300,8886083495,4905,4905,4905,4905,327
20240416,132200,8884479560,4905,4905,4905,4905,100
20240416,132100,8883989060,4905,4905,4905,4905,1
20240416,132000,8883984155,4900,4900,4900,4900,0
20240416,131900,8883984155,4900,4900,4900,4900,379
20240416,131800,8882127055,4900,4905,4905,4900,441
20240416,131700,8879966055,4900,4900,4900,4900,511
20240416,131600,8877462155,4905,4915,4915,4905,266
20240416,131500,8876157405,4920,4930,4930,4900,3373
20240416,131400,8859616665,4910,4935,4935,4910,223
20240416,131300,8858521610,4910,4930,4930,4910,370
20240416,131200,8856704455,4930,4925,4930,4915,301
20240416,131100,8855222405,4930,4930,4930,4930,0
20240416,131000,8855222405,4930,4930,4930,4930,34
20240416,130900,8855054785,4930,4930,4930,4915,1002
20240416,130800,8850129805,4930,4930,4930,4930,21
20240416,130700,8850026275,4930,4940,4940,4930,101
20240416,130600,8849527345,4930,4930,4930,4930,130
20240416,130500,8848886445,4930,4910,4930,4905,310
20240416,130400,8847362330,4930,4910,4930,4910,886
20240416,130300,8843008670,4905,4910,4910,4905,69
20240416,130200,8842670125,4905,4950,4950,4905,2599
20240416,130100,8829900965,4955,4955,4955,4955,0
20240416,130000,8829900965,4955,4955,4955,4955,0
20240416,125900,8829900965,4955,4955,4955,4955,0
20240416,125800,8829900965,4955,4930,4955,4930,56
20240416,125700,8829623560,4960,4960,4960,4960,1
20240416,125600,8829618600,4930,4965,4965,4930,202
20240416,125500,8828621590,4945,4965,4965,4945,1252
20240416,125400,8822406010,4965,4950,4965,4950,7928
20240416,125300,8783120685,4950,4950,4950,4910,436
20240416,125200,8780969970,4955,4935,4955,4935,4001
20240416,125100,8761162645,4905,4925,4940,4905,6109
20240416,125000,8730998800,4925,4915,4925,4915,403
20240416,124900,8729017400,4915,4915,4915,4910,71
20240416,124800,8728668450,4915,4905,4915,4905,317
20240416,124700,8727112985,4895,4895,4895,4895,209
20240416,124600,8726089930,4910,4900,4910,4900,245
20240416,124500,8724887705,4900,4910,4910,4900,198
20240416,124400,8723916645,4910,4905,4910,4905,1009
20240416,124300,8718964745,4910,4900,4910,4900,894
20240416,124200,8714576305,4905,4885,4905,4885,333
20240416,124100,8712944635,4890,4865,4890,4865,1037
20240416,124000,8707897880,4865,4885,4890,4865,2659
20240416,123900,8694923570,4885,4890,4890,4885,47
20240416,123800,8694693970,4885,4885,4885,4885,75
20240416,123700,8694327595,4885,4915,4915,4885,4288
20240416,123600,8673338700,4905,4905,4905,4905,95
20240416,123500,8672872725,4905,4915,4915,4905,287
20240416,123400,8671463820,4915,4915,4915,4915,1
20240416,123300,8671458905,4915,4910,4915,4910,828
20240416,123200,8667389360,4910,4910,4910,4910,95
20240416,123100,8666922910,4910,4910,4910,4910,100
20240416,123000,8666431910,4895,4915,4915,4895,19
20240416,122900,8666338885,4915,4890,4915,4880,956
20240416,122800,8661665765,4890,4890,4890,4890,62
20240416,122700,8661362585,4885,4880,4920,4880,702
20240416,122600,8657922520,4885,4885,4885,4885,118
20240416,122500,8657346090,4885,4875,4885,4875,1379
20240416,122400,8650617600,4875,4865,4885,4865,1943
20240416,122300,8641146680,4880,4880,4880,4865,790
20240416,122200,8637294785,4870,4860,4885,4855,4976
20240416,122100,8613084780,4865,4885,4885,4860,2438
20240416,122000,8601221905,4860,4880,4895,4860,8813
20240416,121900,8558315310,4880,4910,4910,4880,7161
20240416,121800,8523228160,4910,4905,4910,4905,231
20240416,121700,8522094015,4910,4910,4910,4905,597
20240416,121600,8519165295,4920,4920,4920,4920,28
20240416,121500,8519027535,4920,4920,4920,4905,532
20240416,121400,8516416465,4925,4905,4925,4905,215
20240416,121300,8515358630,4910,4920,4925,4910,103
20240416,121200,8514852145,4925,4925,4925,4925,12
20240416,121100,8514793045,4930,4905,4930,4905,162
20240416,121000,8513994515,4900,4905,4930,4900,2037
20240416,120900,8504003025,4910,4910,4910,4910,383
20240416,120800,8502122495,4910,4910,4910,4910,367
20240416,120700,8500320525,4910,4910,4910,4910,1
20240416,120600,8500315615,4940,4915,4940,4905,1002
20240416,120500,8495389000,4915,4925,4935,4910,585
20240416,120400,8492513565,4930,4925,4930,4920,461
20240416,120300,8490243160,4930,4935,4935,4930,12
20240416,120200,8490183945,4935,4940,4940,4905,88
20240416,120100,8489749610,4910,4935,4940,4910,459
20240416,120000,8487487920,4940,4920,4940,4910,308
20240416,115900,8485968665,4910,4910,4910,4910,30
20240416,115800,8485821365,4915,4915,4920,4915,1500
20240416,115700,8478446865,4925,4905,4925,4895,809
20240416,115600,8474469490,4895,4900,4900,4885,9295
20240416,115500,8428982370,4900,4895,4920,4895,538
20240416,115400,8426346245,4895,4920,4920,4895,1913
20240416,115300,8416962125,4945,4920,4945,4920,625
20240416,115200,8413884520,4920,4945,4945,4920,278
20240416,115100,8412511600,4945,4945,4950,4915,409
20240416,115000,8410497395,4920,4950,4950,4920,547
20240416,114900,8407802155,4950,4940,4950,4940,273
20240416,114800,8406451305,4950,4925,4950,4925,485
20240416,114700,8404051080,4930,4920,4950,4920,3204
20240416,114600,8388233510,4925,4925,4925,4925,318
20240416,114500,8386667360,4895,4900,4925,4890,912
20240416,114400,8382195035,4900,4900,4900,4900,20
20240416,114300,8382097035,4930,4925,4935,4885,135
20240416,114200,8381432720,4885,4890,4940,4870,6218
20240416,114100,8351143625,4890,4910,4915,4890,6632
20240416,114000,8318704700,4905,4905,4910,4900,4732
20240416,113900,8295515175,4900,4910,4910,4900,526
20240416,113800,8292936160,4900,4940,4940,4900,1426
20240416,113700,8285909510,4940,4940,4940,4900,562
20240416,113600,8283154035,4900,4915,4915,4900,1111
20240416,113500,8277705575,4940,4940,4940,4940,0
20240416,113400,8277705575,4940,4915,4940,4915,87
20240416,113300,8277277945,4910,4910,4950,4905,132
20240416,113200,8276628040,4950,4905,4950,4900,2103
20240416,113100,8266279625,4910,4910,4910,4910,223
20240416,113000,8265184695,4910,4920,4935,4910,5582
20240416,112900,8237750420,4945,4915,4945,4915,324
20240416,112800,8236157630,4920,4925,4950,4920,335
20240416,112700,8234508630,4925,4940,4940,4925,934
20240416,112600,8229906990,4930,4970,4970,4930,2672
20240416,112500,8216696510,4980,4975,4980,4970,701
20240416,112400,8213206430,4975,4970,4975,4950,291
20240416,112300,8211764130,4980,4950,4980,4950,200
20240416,112200,8210772300,4970,4980,4980,4970,13
20240416,112100,8210707660,4985,4980,4985,4950,1496
20240416,112000,8203299160,4985,4945,4985,4945,522
20240416,111900,8200706560,4945,4950,4985,4945,15548
20240416,111800,8123588340,4980,4950,4980,4950,7967
20240416,111700,8084070630,4955,4930,4955,4930,5081
20240416,111600,8058951140,4945,4905,4950,4905,4975
20240416,111500,8034418455,4910,4875,4910,4850,2030
20240416,111400,8024514170,4875,4860,4880,4835,2530
20240416,111300,8012180670,4840,4895,4895,4840,9680
20240416,111200,7965112915,4900,4895,4915,4895,3658
20240416,111100,7947199855,4895,4905,4930,4895,1695
20240416,111000,7938884975,4905,4930,4930,4905,1560
20240416,110900,7931214400,4930,4915,4930,4915,1013
20240416,110800,7926228445,4915,4910,4920,4910,1307
20240416,110700,7919808305,4910,4915,4915,4910,1877
20240416,110600,7910587870,4910,4920,4920,4910,1105
20240416,110500,7905153900,4920,4945,4955,4900,18008
20240416,110400,7816680905,4955,4950,4955,4945,769
20240416,110300,7812872460,4945,4950,4950,4930,5159
20240416,110200,7787380620,4955,5030,5030,4955,41107
20240416,110100,7582983115,5030,4995,5030,4990,1376
20240416,110000,7576094900,4995,4995,4995,4995,111
20240416,105900,7575540455,4995,5020,5020,4995,202
20240416,105800,7574531425,5020,4995,5020,4990,826
20240416,105700,7570407210,5020,5020,5030,4995,464
20240416,105600,7568086585,5020,4995,5030,4990,117
20240416,105500,7567500110,5020,5000,5020,4990,297
20240416,105400,7566013280,5000,5030,5030,5000,118
20240416,105300,7565423110,5030,5020,5030,5020,583
20240416,105200,7562492460,5030,5020,5030,5000,2181
20240416,105100,7551556090,5020,5000,5020,5000,370
20240416,105000,7549704310,5020,5010,5020,5000,283
20240416,104900,7548289210,5020,5020,5020,4990,559
20240416,104800,7545484480,5030,5020,5030,5020,2596
20240416,104700,7532435450,5020,4995,5030,4990,509
20240416,104600,7529880950,5030,5000,5030,5000,2351
20240416,104500,7518091010,5000,4970,5000,4970,115
20240416,104400,7517517110,4965,4970,4995,4965,3471
20240416,104300,7500274440,4980,4995,4995,4960,3495
20240416,104200,7482902735,4975,5000,5000,4975,1260
20240416,104100,7476610385,4995,4975,5000,4975,1543
20240416,104000,7468912210,4975,4980,4980,4960,3830
20240416,103900,7449878355,4975,4980,4980,4975,399
20240416,103800,7447893130,5000,5010,5010,4970,1817
20240416,103700,7438840840,5010,4975,5010,4970,1322
20240416,103600,7432261040,4970,5020,5020,4965,1732
20240416,103500,7423632630,5030,5010,5040,4970,350
20240416,103400,7421877230,5010,4950,5010,4950,7250
20240416,103300,7385752795,4945,4955,4975,4945,2211
20240416,103200,7374809225,4950,4950,4955,4940,4441
20240416,103100,7352829825,4950,4980,4980,4950,6677
20240416,103000,7319713920,4975,4985,4995,4970,4899
20240416,102900,7295325925,4975,4965,4995,4965,1878
20240416,102800,7285971090,4995,4965,4995,4955,4010
20240416,102700,7266015790,4970,5000,5000,4970,4557
20240416,102600,7243328845,5030,4965,5030,4965,9690
20240416,102500,7194889295,4965,5050,5050,4965,7562
20240416,102400,7157159485,5060,4930,5060,4930,16931
20240416,102300,7073092795,4930,5010,5020,4915,22793
20240416,102200,6960004680,5010,5160,5170,5010,47171
20240416,102100,6720222270,5170,5160,5170,5160,452
20240416,102000,6717886780,5170,5160,5180,5160,1571
20240416,101900,6709774980,5160,5170,5180,5160,2965
20240416,101800,6694449480,5170,5180,5190,5170,728
20240416,101700,6690680700,5180,5180,5180,5170,3458
20240416,101600,6672799390,5180,5190,5190,5180,2013
20240416,101500,6662372030,5180,5180,5180,5180,1920
20240416,101400,6652426430,5180,5190,5200,5180,3421
20240416,101300,6634699600,5190,5180,5190,5170,3995
20240416,101200,6614014760,5180,5200,5210,5180,1686
20240416,101100,6605258760,5200,5210,5220,5200,1634
20240416,101000,6596748340,5210,5170,5210,5170,3391
20240416,100900,6579164540,5170,5170,5190,5170,4382
20240416,100800,6556481470,5160,5180,5190,5160,4896
20240416,100700,6531151330,5180,5200,5210,5180,2827
20240416,100600,6516492310,5210,5230,5230,5200,10885
20240416,100500,6459772210,5230,5250,5260,5230,8434
20240416,100400,6415594450,5260,5270,5310,5260,8397
20240416,100300,6371169660,5270,5250,5270,5240,2999
20240416,100200,6355388120,5250,5230,5250,5210,2475
20240416,100100,6342426080,5230,5220,5230,5220,1895
20240416,100000,6332527700,5230,5250,5250,5220,4632
20240416,095900,6308282570,5250,5250,5270,5230,9806
20240416,095800,6256794960,5240,5230,5240,5210,2854
20240416,095700,6241870670,5230,5220,5260,5210,3208
20240416,095600,6225094930,5220,5220,5260,5210,7623
20240416,095500,6185203800,5220,5220,5270,5200,6581
20240416,095400,6150863330,5210,5310,5310,5200,11263
20240416,095300,6092011180,5310,5200,5310,5200,6993
20240416,095200,6055368220,5220,5200,5220,5190,1444
20240416,095100,6047855520,5200,5190,5230,5180,5276
20240416,095000,6020350650,5190,5180,5230,5170,4250
20240416,094900,5998299630,5190,5210,5230,5190,2429
20240416,094800,5985656900,5210,5210,5230,5190,8114
20240416,094700,5943475260,5200,5220,5230,5200,9192
20240416,094600,5895547910,5220,5220,5230,5200,5369
20240416,094500,5867558500,5220,5220,5220,5190,4395
20240416,094400,5844672580,5220,5260,5260,5200,3233
20240416,094300,5827788760,5230,5210,5300,5190,31039
20240416,094200,5665244930,5210,5160,5210,5150,11982
20240416,094100,5603160410,5160,5160,5170,5160,2461
20240416,094000,5590461640,5160,5170,5170,5160,3909
20240416,093900,5570283320,5160,5140,5190,5140,2266
20240416,093800,5558563670,5200,5200,5200,5130,16754
20240416,093700,5472101000,5200,5190,5200,5170,2463
20240416,093600,5459328540,5200,5200,5210,5180,3916
20240416,093500,5438966660,5170,5180,5210,5170,10138
20240416,093400,5386284410,5200,5150,5210,5150,1975
20240416,093300,5376052470,5150,5170,5170,5140,15415
20240416,093200,5296694240,5160,5160,5170,5150,5529
20240416,093100,5268129450,5160,5240,5240,5160,24642
20240416,093000,5140297620,5240,5200,5250,5200,5703
20240416,092900,5110477620,5220,5220,5220,5200,2836
20240416,092800,5095695020,5220,5200,5230,5180,5121
20240416,092700,5069009000,5180,5160,5190,5160,6533
20240416,092600,5035217410,5160,5220,5250,5150,16586
20240416,092500,4949026620,5230,5220,5270,5210,12924
20240416,092400,4881251820,5220,5160,5230,5150,12470
20240416,092300,4816544790,5170,5180,5200,5160,4291
20240416,092200,4794358340,5170,5190,5200,5170,3980
20240416,092100,4773743700,5190,5210,5210,5190,1061
20240416,092000,4768229010,5210,5190,5210,5170,1930
20240416,091900,4758220470,5180,5180,5200,5170,9312
20240416,091800,4709972270,5180,5200,5210,5170,7458
20240416,091700,4671260150,5200,5190,5250,5190,6373
20240416,091600,4638018410,5200,5200,5200,5170,11851
20240416,091500,4576622030,5190,5160,5200,5140,7953
20240416,091400,4535614330,5160,5210,5220,5160,12690
20240416,091300,4469896190,5210,5180,5220,5180,4158
20240416,091200,4448278280,5180,5180,5270,5170,20866
20240416,091100,4339943260,5220,5280,5280,5170,23903
20240416,091000,4215340080,5260,5320,5320,5220,32609
20240416,090900,4043704250,5300,5170,5350,5160,36078
20240416,090800,3854051470,5170,5150,5190,5130,10769
20240416,090700,3798529020,5130,5220,5220,5130,19372
20240416,090600,3698252830,5210,5140,5220,5130,13366
20240416,090500,3628858250,5150,5250,5260,5100,66130
20240416,090400,3287145590,5250,5470,5600,5150,192802
20240416,090300,2245948910,5490,5260,5500,5220,91322
20240416,090200,1754238930,5220,5180,5260,5140,29022
20240416,090100,1603764710,5180,5150,5290,5130,33582
20240416,090000,1429214180,5160,5310,5340,5160,164269