stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,205700,45677176800,8660,8660,8660,8660,26153
20240415,205600,45677176800,8660,8660,8660,8660,0
20240415,205500,45677176800,8660,8660,8660,8660,0
20240415,205400,45677176800,8660,8660,8660,8660,0
20240415,205300,45677176800,8660,8660,8660,8660,0
20240415,205200,45677176800,8660,8660,8660,8660,0
20240415,205100,45677176800,8660,8660,8660,8660,0
20240415,205000,45677176800,8660,8660,8660,8660,0
20240415,204900,45677176800,8660,8660,8660,8660,0
20240415,204800,45677176800,8660,8660,8660,8660,0
20240415,204700,45677176800,8660,8660,8660,8660,0
20240415,204600,45677176800,8660,8660,8660,8660,0
20240415,204500,45677176800,8660,8660,8660,8660,0
20240415,204400,45677176800,8660,8660,8660,8660,0
20240415,204300,45677176800,8660,8660,8660,8660,0
20240415,204200,45677176800,8660,8660,8660,8660,0
20240415,204100,45677176800,8660,8660,8660,8660,0
20240415,204000,45677176800,8660,8660,8660,8660,0
20240415,203900,45677176800,8660,8660,8660,8660,0
20240415,203800,45677176800,8660,8660,8660,8660,0
20240415,203700,45677176800,8660,8660,8660,8660,0
20240415,203600,45677176800,8660,8660,8660,8660,0
20240415,203500,45677176800,8660,8660,8660,8660,0
20240415,203400,45677176800,8660,8660,8660,8660,0
20240415,203300,45677176800,8660,8660,8660,8660,0
20240415,203200,45677176800,8660,8660,8660,8660,0
20240415,203100,45677176800,8660,8660,8660,8660,0
20240415,203000,45677176800,8660,8660,8660,8660,0
20240415,202900,45677176800,8660,8660,8660,8660,0
20240415,202800,45677176800,8660,8660,8660,8660,0
20240415,202700,45677176800,8660,8660,8660,8660,26153
20240415,202600,45677176800,8660,8660,8660,8660,0
20240415,202500,45677176800,8660,8660,8660,8660,0
20240415,202400,45677176800,8660,8660,8660,8660,0
20240415,202300,45677176800,8660,8660,8660,8660,0
20240415,202200,45677176800,8660,8660,8660,8660,0
20240415,202100,45677176800,8660,8660,8660,8660,0
20240415,202000,45677176800,8660,8660,8660,8660,0
20240415,201900,45677176800,8660,8660,8660,8660,0
20240415,201800,45677176800,8660,8660,8660,8660,0
20240415,201700,45677176800,8660,8660,8660,8660,0
20240415,201600,45677176800,8660,8660,8660,8660,0
20240415,201500,45677176800,8660,8660,8660,8660,0
20240415,201400,45677176800,8660,8660,8660,8660,0
20240415,201300,45677176800,8660,8660,8660,8660,0
20240415,201200,45677176800,8660,8660,8660,8660,0
20240415,201100,45677176800,8660,8660,8660,8660,0
20240415,201000,45677176800,8660,8660,8660,8660,0
20240415,200900,45677176800,8660,8660,8660,8660,0
20240415,200800,45677176800,8660,8660,8660,8660,0
20240415,200700,45677176800,8660,8660,8660,8660,0
20240415,200600,45677176800,8660,8660,8660,8660,0
20240415,200500,45677176800,8660,8660,8660,8660,0
20240415,200400,45677176800,8660,8660,8660,8660,0
20240415,200300,45677176800,8660,8660,8660,8660,0
20240415,200200,45677176800,8660,8660,8660,8660,0
20240415,200100,45677176800,8660,8660,8660,8660,0
20240415,200000,45677176800,8660,8660,8660,8660,0
20240415,195900,45677176800,8660,8660,8660,8660,0
20240415,195800,45677176800,8660,8660,8660,8660,0
20240415,195700,45677176800,8660,8660,8660,8660,26153
20240415,195600,45677176800,8660,8660,8660,8660,0
20240415,195500,45677176800,8660,8660,8660,8660,0
20240415,195400,45677176800,8660,8660,8660,8660,0
20240415,195300,45677176800,8660,8660,8660,8660,0
20240415,195200,45677176800,8660,8660,8660,8660,0
20240415,195100,45677176800,8660,8660,8660,8660,0
20240415,195000,45677176800,8660,8660,8660,8660,0
20240415,194900,45677176800,8660,8660,8660,8660,0
20240415,194800,45677176800,8660,8660,8660,8660,0
20240415,194700,45677176800,8660,8660,8660,8660,0
20240415,194600,45677176800,8660,8660,8660,8660,0
20240415,194500,45677176800,8660,8660,8660,8660,0
20240415,194400,45677176800,8660,8660,8660,8660,0
20240415,194300,45677176800,8660,8660,8660,8660,0
20240415,194200,45677176800,8660,8660,8660,8660,0
20240415,194100,45677176800,8660,8660,8660,8660,0
20240415,194000,45677176800,8660,8660,8660,8660,0
20240415,193900,45677176800,8660,8660,8660,8660,0
20240415,193800,45677176800,8660,8660,8660,8660,0
20240415,193700,45677176800,8660,8660,8660,8660,0
20240415,193600,45677176800,8660,8660,8660,8660,0
20240415,193500,45677176800,8660,8660,8660,8660,0
20240415,193400,45677176800,8660,8660,8660,8660,0
20240415,193300,45677176800,8660,8660,8660,8660,0
20240415,193200,45677176800,8660,8660,8660,8660,0
20240415,193100,45677176800,8660,8660,8660,8660,0
20240415,193000,45677176800,8660,8660,8660,8660,0
20240415,192900,45677176800,8660,8660,8660,8660,0
20240415,192800,45677176800,8660,8660,8660,8660,0
20240415,192700,45677176800,8660,8660,8660,8660,26153
20240415,192600,45677176800,8660,8660,8660,8660,0
20240415,192500,45677176800,8660,8660,8660,8660,0
20240415,192400,45677176800,8660,8660,8660,8660,0
20240415,192300,45677176800,8660,8660,8660,8660,0
20240415,192200,45677176800,8660,8660,8660,8660,0
20240415,192100,45677176800,8660,8660,8660,8660,0
20240415,192000,45677176800,8660,8660,8660,8660,0
20240415,191900,45677176800,8660,8660,8660,8660,0
20240415,191800,45677176800,8660,8660,8660,8660,0
20240415,191700,45677176800,8660,8660,8660,8660,0
20240415,191600,45677176800,8660,8660,8660,8660,0
20240415,191500,45677176800,8660,8660,8660,8660,0
20240415,191400,45677176800,8660,8660,8660,8660,0
20240415,191300,45677176800,8660,8660,8660,8660,0
20240415,191200,45677176800,8660,8660,8660,8660,0
20240415,191100,45677176800,8660,8660,8660,8660,0
20240415,191000,45677176800,8660,8660,8660,8660,0
20240415,190900,45677176800,8660,8660,8660,8660,0
20240415,190800,45677176800,8660,8660,8660,8660,0
20240415,190700,45677176800,8660,8660,8660,8660,0
20240415,190600,45677176800,8660,8660,8660,8660,0
20240415,190500,45677176800,8660,8660,8660,8660,0
20240415,190400,45677176800,8660,8660,8660,8660,0
20240415,190300,45677176800,8660,8660,8660,8660,0
20240415,190200,45677176800,8660,8660,8660,8660,0
20240415,190100,45677176800,8660,8660,8660,8660,0
20240415,190000,45677176800,8660,8660,8660,8660,0
20240415,185900,45677176800,8660,8660,8660,8660,0
20240415,185800,45677176800,8660,8660,8660,8660,0
20240415,185700,45677176800,8660,8660,8660,8660,26153
20240415,185600,45677176800,8660,8660,8660,8660,0
20240415,185500,45677176800,8660,8660,8660,8660,0
20240415,185400,45677176800,8660,8660,8660,8660,0
20240415,185300,45677176800,8660,8660,8660,8660,0
20240415,185200,45677176800,8660,8660,8660,8660,0
20240415,185100,45677176800,8660,8660,8660,8660,0
20240415,185000,45677176800,8660,8660,8660,8660,0
20240415,184900,45677176800,8660,8660,8660,8660,0
20240415,184800,45677176800,8660,8660,8660,8660,0
20240415,184700,45677176800,8660,8660,8660,8660,0
20240415,184600,45677176800,8660,8660,8660,8660,0
20240415,184500,45677176800,8660,8660,8660,8660,0
20240415,184400,45677176800,8660,8660,8660,8660,0
20240415,184300,45677176800,8660,8660,8660,8660,0
20240415,184200,45677176800,8660,8660,8660,8660,0
20240415,184100,45677176800,8660,8660,8660,8660,0
20240415,184000,45677176800,8660,8660,8660,8660,0
20240415,183900,45677176800,8660,8660,8660,8660,0
20240415,183800,45677176800,8660,8660,8660,8660,0
20240415,183700,45677176800,8660,8660,8660,8660,0
20240415,183600,45677176800,8660,8660,8660,8660,0
20240415,183500,45677176800,8660,8660,8660,8660,0
20240415,183400,45677176800,8660,8660,8660,8660,0
20240415,183300,45677176800,8660,8660,8660,8660,0
20240415,183200,45677176800,8660,8660,8660,8660,0
20240415,183100,45677176800,8660,8660,8660,8660,0
20240415,183000,45677176800,8660,8660,8660,8660,0
20240415,182900,45677176800,8660,8660,8660,8660,0
20240415,182800,45677176800,8660,8660,8660,8660,0
20240415,182700,45677176800,8660,8660,8660,8660,26153
20240415,182600,45677176800,8660,8660,8660,8660,0
20240415,182500,45677176800,8660,8660,8660,8660,0
20240415,182400,45677176800,8660,8660,8660,8660,0
20240415,182300,45677176800,8660,8660,8660,8660,0
20240415,182200,45677176800,8660,8660,8660,8660,0
20240415,182100,45677176800,8660,8660,8660,8660,0
20240415,182000,45677176800,8660,8660,8660,8660,0
20240415,181900,45677176800,8660,8660,8660,8660,0
20240415,181800,45677176800,8660,8660,8660,8660,0
20240415,181700,45677176800,8660,8660,8660,8660,0
20240415,181600,45677176800,8660,8660,8660,8660,0
20240415,181500,45677176800,8660,8660,8660,8660,0
20240415,181400,45677176800,8660,8660,8660,8660,0
20240415,181300,45677176800,8660,8660,8660,8660,0
20240415,181200,45677176800,8660,8660,8660,8660,0
20240415,181100,45677176800,8660,8660,8660,8660,0
20240415,181000,45677176800,8660,8660,8660,8660,0
20240415,180900,45677176800,8660,8660,8660,8660,0
20240415,180800,45677176800,8660,8660,8660,8660,0
20240415,180700,45677176800,8660,8660,8660,8660,0
20240415,180600,45677176800,8660,8660,8660,8660,0
20240415,180500,45677176800,8660,8660,8660,8660,0
20240415,180400,45677176800,8660,8660,8660,8660,0
20240415,180300,45677176800,8660,8660,8660,8660,0
20240415,180200,45677176800,8660,8660,8660,8660,0
20240415,180100,45677176800,8660,8660,8660,8660,0
20240415,180000,45677176800,8660,8660,8660,8660,0
20240415,175900,45677176800,8660,8660,8660,8660,0
20240415,175800,45677176800,8660,8660,8660,8660,0
20240415,175700,45677176800,8660,8660,8660,8660,26153
20240415,175600,45677176800,8660,8660,8660,8660,0
20240415,175500,45677176800,8660,8660,8660,8660,0
20240415,175400,45677176800,8660,8660,8660,8660,0
20240415,175300,45677176800,8660,8660,8660,8660,0
20240415,175200,45677176800,8660,8660,8660,8660,0
20240415,175100,45677176800,8660,8660,8660,8660,0
20240415,175000,45677176800,8660,8660,8660,8660,0
20240415,174900,45677176800,8660,8660,8660,8660,0
20240415,174800,45677176800,8660,8660,8660,8660,0
20240415,174700,45677176800,8660,8660,8660,8660,0
20240415,174600,45677176800,8660,8660,8660,8660,0
20240415,174500,45677176800,8660,8660,8660,8660,0
20240415,174400,45677176800,8660,8660,8660,8660,0
20240415,174300,45677176800,8660,8660,8660,8660,0
20240415,174200,45677176800,8660,8660,8660,8660,0
20240415,174100,45677176800,8660,8660,8660,8660,0
20240415,174000,45677176800,8660,8660,8660,8660,0
20240415,173900,45677176800,8660,8660,8660,8660,0
20240415,173800,45677176800,8660,8660,8660,8660,0
20240415,173700,45677176800,8660,8660,8660,8660,0
20240415,173600,45677176800,8660,8660,8660,8660,0
20240415,173500,45677176800,8660,8660,8660,8660,0
20240415,173400,45677176800,8660,8660,8660,8660,0
20240415,173300,45677176800,8660,8660,8660,8660,0
20240415,173200,45677176800,8660,8660,8660,8660,0
20240415,173100,45677176800,8660,8660,8660,8660,0
20240415,173000,45677176800,8660,8660,8660,8660,0
20240415,172900,45677176800,8660,8660,8660,8660,0
20240415,172800,45677176800,8660,8660,8660,8660,0
20240415,172700,45677176800,8660,8660,8660,8660,26153
20240415,172600,45677176800,8660,8660,8660,8660,0
20240415,172500,45677176800,8660,8660,8660,8660,0
20240415,172400,45677176800,8660,8660,8660,8660,0
20240415,172300,45677176800,8660,8660,8660,8660,0
20240415,172200,45677176800,8660,8660,8660,8660,0
20240415,172100,45677176800,8660,8660,8660,8660,0
20240415,172000,45677176800,8660,8660,8660,8660,0
20240415,171900,45677176800,8660,8660,8660,8660,0
20240415,171800,45677176800,8660,8660,8660,8660,0
20240415,171700,45677176800,8660,8660,8660,8660,0
20240415,171600,45677176800,8660,8660,8660,8660,0
20240415,171500,45677176800,8660,8660,8660,8660,0
20240415,171400,45677176800,8660,8660,8660,8660,0
20240415,171300,45677176800,8660,8660,8660,8660,0
20240415,171200,45677176800,8660,8660,8660,8660,0
20240415,171100,45677176800,8660,8660,8660,8660,0
20240415,171000,45677176800,8660,8660,8660,8660,0
20240415,170900,45677176800,8660,8660,8660,8660,0
20240415,170800,45677176800,8660,8660,8660,8660,0
20240415,170700,45677176800,8660,8660,8660,8660,0
20240415,170600,45677176800,8660,8660,8660,8660,0
20240415,170500,45677176800,8660,8660,8660,8660,0
20240415,170400,45677176800,8660,8660,8660,8660,0
20240415,170300,45677176800,8660,8660,8660,8660,0
20240415,170200,45677176800,8660,8660,8660,8660,0
20240415,170100,45677176800,8660,8660,8660,8660,0
20240415,170000,45677176800,8660,8660,8660,8660,0
20240415,165900,45677176800,8660,8660,8660,8660,0
20240415,165800,45677176800,8660,8660,8660,8660,0
20240415,165700,45677176800,8660,8660,8660,8660,26153
20240415,165600,45677176800,8660,8660,8660,8660,0
20240415,165500,45677176800,8660,8660,8660,8660,0
20240415,165400,45677176800,8660,8660,8660,8660,0
20240415,165300,45677176800,8660,8660,8660,8660,0
20240415,165200,45677176800,8660,8660,8660,8660,0
20240415,165100,45677176800,8660,8660,8660,8660,0
20240415,165000,45677176800,8660,8660,8660,8660,0
20240415,164900,45677176800,8660,8660,8660,8660,0
20240415,164800,45677176800,8660,8660,8660,8660,0
20240415,164700,45677176800,8660,8660,8660,8660,0
20240415,164600,45677176800,8660,8660,8660,8660,0
20240415,164500,45677176800,8660,8660,8660,8660,0
20240415,164400,45677176800,8660,8660,8660,8660,0
20240415,164300,45677176800,8660,8660,8660,8660,0
20240415,164200,45677176800,8660,8660,8660,8660,0
20240415,164100,45677176800,8660,8660,8660,8660,0
20240415,164000,45677176800,8660,8660,8660,8660,0
20240415,163900,45677176800,8660,8660,8660,8660,0
20240415,163800,45677176800,8660,8660,8660,8660,0
20240415,163700,45677176800,8660,8660,8660,8660,0
20240415,163600,45677176800,8660,8660,8660,8660,0
20240415,163500,45677176800,8660,8660,8660,8660,0
20240415,163400,45677176800,8660,8660,8660,8660,0
20240415,163300,45677176800,8660,8660,8660,8660,0
20240415,163200,45677176800,8660,8660,8660,8660,0
20240415,163100,45677176800,8660,8660,8660,8660,0
20240415,163000,45677176800,8660,8660,8660,8660,0
20240415,162900,45677176800,8660,8660,8660,8660,0
20240415,162800,45677176800,8660,8660,8660,8660,0
20240415,162700,45677176800,8660,8660,8660,8660,26153
20240415,162600,45677176800,8660,8660,8660,8660,0
20240415,162500,45677176800,8660,8660,8660,8660,0
20240415,162400,45677176800,8660,8660,8660,8660,0
20240415,162300,45677176800,8660,8660,8660,8660,0
20240415,162200,45677176800,8660,8660,8660,8660,0
20240415,162100,45677176800,8660,8660,8660,8660,0
20240415,162000,45677176800,8660,8660,8660,8660,0
20240415,161900,45677176800,8660,8660,8660,8660,0
20240415,161800,45677176800,8660,8660,8660,8660,0
20240415,161700,45677176800,8660,8660,8660,8660,0
20240415,161600,45677176800,8660,8660,8660,8660,0
20240415,161500,45677176800,8660,8660,8660,8660,0
20240415,161400,45677176800,8660,8660,8660,8660,0
20240415,161300,45677176800,8660,8660,8660,8660,0
20240415,161200,45677176800,8660,8660,8660,8660,0
20240415,161100,45677176800,8660,8660,8660,8660,0
20240415,161000,45677176800,8660,8660,8660,8660,0
20240415,160900,45677176800,8660,8660,8660,8660,0
20240415,160800,45677176800,8660,8660,8660,8660,0
20240415,160700,45677176800,8660,8660,8660,8660,0
20240415,160600,45677176800,8660,8660,8660,8660,0
20240415,160500,45677176800,8660,8660,8660,8660,0
20240415,160400,45677176800,8660,8660,8660,8660,0
20240415,160300,45677176800,8660,8660,8660,8660,0
20240415,160200,45677176800,8660,8660,8660,8660,0
20240415,160100,45677176800,8660,8660,8660,8660,0
20240415,160000,45677176800,8660,8660,8660,8660,0
20240415,155900,45677176800,8660,8660,8660,8660,0
20240415,155800,45677176800,8660,8660,8660,8660,0
20240415,155700,45677176800,8660,8660,8660,8660,26153
20240415,155600,45677176800,8660,8660,8660,8660,0
20240415,155500,45677176800,8660,8660,8660,8660,0
20240415,155400,45677176800,8660,8660,8660,8660,0
20240415,155300,45677176800,8660,8660,8660,8660,0
20240415,155200,45677176800,8660,8660,8660,8660,0
20240415,155100,45677176800,8660,8660,8660,8660,0
20240415,155000,45677176800,8660,8660,8660,8660,0
20240415,154900,45677176800,8660,8660,8660,8660,0
20240415,154800,45677176800,8660,8660,8660,8660,0
20240415,154700,45677176800,8660,8660,8660,8660,0
20240415,154600,45677176800,8660,8660,8660,8660,0
20240415,154500,45677176800,8660,8660,8660,8660,0
20240415,154400,45677176800,8660,8660,8660,8660,0
20240415,154300,45677176800,8660,8660,8660,8660,0
20240415,154200,45677176800,8660,8660,8660,8660,0
20240415,154100,45677176800,8660,8660,8660,8660,0
20240415,154000,45677176800,8660,8660,8660,8660,0
20240415,153900,45677176800,8660,8660,8660,8660,0
20240415,153800,45677176800,8660,8660,8660,8660,0
20240415,153700,45677176800,8660,8660,8660,8660,0
20240415,153600,45677176800,8660,8660,8660,8660,0
20240415,153500,45677176800,8660,8660,8660,8660,0
20240415,153400,45677176800,8660,8660,8660,8660,0
20240415,153300,45677176800,8660,8660,8660,8660,0
20240415,153200,45677176800,8660,8660,8660,8660,0
20240415,153100,45677176800,8660,8660,8660,8660,0
20240415,153000,45677176800,8660,8660,8660,8660,26153
20240415,152900,45450691820,8660,8660,8660,8660,0
20240415,152800,45450691820,8660,8660,8660,8660,0
20240415,152700,45450691820,8660,8660,8660,8660,0
20240415,152600,45450691820,8660,8660,8660,8660,0
20240415,152500,45450691820,8660,8660,8660,8660,0
20240415,152400,45450691820,8660,8660,8660,8660,0
20240415,152300,45450691820,8660,8660,8660,8660,0
20240415,152200,45450691820,8660,8660,8660,8660,0
20240415,152100,45450691820,8660,8660,8660,8660,0
20240415,152000,45450691820,8660,8660,8660,8660,0
20240415,151900,45450691820,8660,8730,8750,8660,8063
20240415,151800,45380639240,8720,8700,8740,8690,4569
20240415,151700,45340790040,8690,8710,8730,8680,5451
20240415,151600,45293365680,8710,8740,8750,8700,5696
20240415,151500,45243654750,8700,8750,8780,8700,5428
20240415,151400,45196269690,8750,8750,8770,8720,4258
20240415,151300,45159076640,8770,8760,8830,8740,1773
20240415,151200,45143540770,8770,8770,8850,8720,7337
20240415,151100,45079281000,8770,8850,8870,8770,7461
20240415,151000,45013488430,8840,8870,8880,8830,2915
20240415,150900,44987717770,8870,8890,8890,8840,1992
20240415,150800,44970066190,8890,8890,8900,8860,1161
20240415,150700,44959755050,8870,8870,8900,8870,2320
20240415,150600,44939160970,8870,8900,8900,8870,3429
20240415,150500,44908679220,8900,8910,8920,8890,1015
20240415,150400,44899639280,8920,8870,8940,8870,7502
20240415,150300,44832932950,8870,8870,8880,8840,4161
20240415,150200,44796034840,8860,8850,8870,8820,699
20240415,150100,44789852160,8850,8840,8860,8780,2657
20240415,150000,44766407170,8840,8780,8880,8760,3476
20240415,145900,44735843100,8780,8910,8920,8770,9953
20240415,145800,44647976420,8910,8930,8940,8900,1666
20240415,145700,44633128650,8920,8890,8920,8890,2719
20240415,145600,44608909380,8880,8900,8900,8880,1544
20240415,145500,44595192240,8900,8950,8950,8880,4126
20240415,145400,44558420590,8940,8980,8980,8940,1976
20240415,145300,44540726300,8990,8930,9000,8880,2087
20240415,145200,44522108200,8930,8910,8980,8810,9093
20240415,145100,44441312550,8940,8990,9010,8900,9587
20240415,145000,44355681800,8980,9030,9030,8980,3261
20240415,144900,44326345620,9010,9050,9050,9010,5108
20240415,144800,44280230160,9050,9040,9100,9040,1143
20240415,144700,44269883140,9030,9090,9100,9030,1742
20240415,144600,44254094970,9090,9100,9130,9080,464
20240415,144500,44249872440,9090,9110,9160,9080,1277
20240415,144400,44238231720,9090,9130,9160,9090,4747
20240415,144300,44194941760,9140,9160,9180,9130,376
20240415,144200,44191502020,9130,9180,9180,9110,2571
20240415,144100,44168037610,9120,9060,9240,9020,5250
20240415,144000,44120054200,9090,9070,9090,9040,1170
20240415,143900,44109462860,9070,9030,9070,9020,3928
20240415,143800,44073932520,9030,9030,9030,9010,1566
20240415,143700,44059801800,9030,9020,9040,9000,4188
20240415,143600,44022071330,9040,9050,9060,9010,2071
20240415,143500,44003382370,9040,9100,9100,9000,11547
20240415,143400,43899194650,9090,9140,9140,9090,1539
20240415,143300,43885184820,9150,9160,9190,9100,5264
20240415,143200,43837007100,9140,9090,9170,9090,3067
20240415,143100,43809022480,9090,9190,9190,9050,5898
20240415,143000,43755467770,9200,9190,9230,9100,3764
20240415,142900,43720997980,9170,9190,9240,9170,3712
20240415,142800,43686854530,9190,9130,9260,9120,10012
20240415,142700,43594546120,9120,9110,9120,9100,64
20240415,142600,43593963380,9100,9120,9140,9090,937
20240415,142500,43585416120,9120,9090,9120,9080,1259
20240415,142400,43573951410,9090,9090,9110,9080,2166
20240415,142300,43554265290,9080,9100,9100,9080,1720
20240415,142200,43538638030,9100,9110,9150,9080,995
20240415,142100,43529589990,9110,9120,9120,9060,6318
20240415,142000,43472203230,9140,9150,9160,9120,898
20240415,141900,43463997600,9150,9120,9150,9110,1028
20240415,141800,43454623940,9120,9160,9160,9100,3234
20240415,141700,43425148190,9130,9160,9160,9110,3958
20240415,141600,43389040840,9170,9190,9190,9140,442
20240415,141500,43384995380,9150,9160,9190,9120,2603
20240415,141400,43361216650,9150,9190,9200,9130,4238
20240415,141300,43322352820,9200,9180,9230,9170,2019
20240415,141200,43303796420,9180,9190,9220,9180,1931
20240415,141100,43286048410,9190,9210,9240,9180,2699
20240415,141000,43261221840,9240,9320,9330,9200,14145
20240415,140900,43130204370,9320,9320,9400,9310,28706
20240415,140800,42861709960,9320,9220,9420,9180,34087
20240415,140700,42544268460,9230,9140,9240,9130,3346
20240415,140600,42513515130,9130,9140,9170,9120,1129
20240415,140500,42503202930,9140,9120,9150,9110,1273
20240415,140400,42491562840,9150,9120,9150,9110,507
20240415,140300,42486939450,9120,9180,9180,9110,1598
20240415,140200,42472319200,9160,9180,9180,9160,970
20240415,140100,42463426280,9180,9170,9180,9170,987
20240415,140000,42454372800,9120,9140,9170,9110,1067
20240415,135900,42444639990,9120,9140,9140,9110,2506
20240415,135800,42421781290,9140,9170,9180,9140,2782
20240415,135700,42396288360,9180,9160,9200,9160,1480
20240415,135600,42382708240,9200,9130,9220,9120,5534
20240415,135500,42331896930,9130,9140,9140,9110,3045
20240415,135400,42304123130,9130,9110,9160,9110,1267
20240415,135300,42292554570,9110,9120,9190,9080,9755
20240415,135200,42203838630,9120,9260,9260,9090,9200
20240415,135100,42119527330,9250,9210,9260,9170,5931
20240415,135000,42064931820,9210,9230,9230,9200,1520
20240415,134900,42050932200,9230,9230,9250,9190,5283
20240415,134800,42002195700,9230,9170,9230,9170,2805
20240415,134700,41976400540,9170,9250,9250,9170,5054
20240415,134600,41929905030,9240,9220,9270,9210,5396
20240415,134500,41880104010,9220,9300,9360,9220,26897
20240415,134400,41630296530,9270,9110,9320,9100,14916
20240415,134300,41492696910,9120,9140,9140,9070,6604
20240415,134200,41432613110,9140,8930,9180,8910,30535
20240415,134100,41154208190,8920,8990,9000,8920,8342
20240415,134000,41079469030,8990,8990,9070,8960,5308
20240415,133900,41031603990,8980,9000,9000,8960,2772
20240415,133800,41006687110,8960,8960,8960,8960,0
20240415,133700,41006687110,8960,8950,8960,8950,2681
20240415,133600,40982686330,8960,9000,9000,8950,9815
20240415,133500,40894742590,9000,9010,9030,9000,1543
20240415,133400,40880853520,9000,9060,9060,9000,3672
20240415,133300,40847649810,9070,9010,9070,8970,6461
20240415,133200,40789417810,9000,8980,9020,8970,7292
20240415,133100,40723834560,8980,9040,9050,8980,8719
20240415,133000,40645201760,9030,9070,9070,8970,17556
20240415,132900,40486610020,9070,9140,9140,9030,21854
20240415,132800,40288043500,9140,9150,9160,9140,4706
20240415,132700,40244996600,9160,9190,9200,9150,5588
20240415,132600,40193792870,9200,9200,9210,9190,2095
20240415,132500,40174518440,9190,9190,9210,9160,5596
20240415,132400,40123187630,9220,9170,9230,9160,9156
20240415,132300,40039051240,9170,9230,9230,9170,12412
20240415,132200,39924976620,9230,9250,9250,9200,16145
20240415,132100,39776169180,9240,9240,9270,9230,2128
20240415,132000,39756503970,9230,9240,9250,9230,3641
20240415,131900,39722858360,9240,9290,9290,9240,5563
20240415,131800,39671391770,9270,9300,9310,9270,6888
20240415,131700,39607440290,9280,9290,9310,9270,4210
20240415,131600,39568302880,9290,9260,9300,9240,8825
20240415,131500,39486629150,9260,9320,9330,9250,8237
20240415,131400,39410275260,9320,9290,9350,9270,6009
20240415,131300,39354501010,9290,9330,9340,9290,9359
20240415,131200,39267407670,9360,9340,9370,9310,4775
20240415,131100,39222843540,9350,9360,9390,9340,3738
20240415,131000,39187861690,9350,9360,9400,9350,7418
20240415,130900,39118298080,9350,9350,9400,9330,4947
20240415,130800,39071986870,9350,9370,9370,9270,18900
20240415,130700,38895947460,9360,9410,9420,9360,4495
20240415,130600,38853777340,9410,9390,9420,9350,6061
20240415,130500,38796994180,9400,9380,9440,9380,2778
20240415,130400,38770897080,9380,9450,9460,9380,8138
20240415,130300,38694296460,9470,9450,9480,9430,11547
20240415,130200,38585149720,9450,9370,9490,9360,17956
20240415,130100,38415705130,9400,9330,9440,9300,10598
20240415,130000,38316662860,9330,9390,9400,9300,12798
20240415,125900,38197112880,9380,9440,9450,9330,30490
20240415,125800,37911121240,9440,9420,9500,9420,4524
20240415,125700,37868373510,9430,9500,9500,9380,22222
20240415,125600,37659132520,9510,9530,9550,9420,31582
20240415,125500,37359845640,9550,9570,9580,9470,27419
20240415,125400,37098912580,9550,9680,9700,9500,56372
20240415,125300,36559529560,9680,9880,9890,9680,41874
20240415,125200,36150866040,9880,9940,10000,9820,48513
20240415,125100,35669174950,9940,9880,9940,9870,11343
20240415,125000,35556773250,9890,9920,9940,9880,15401
20240415,124900,35404091930,9930,9900,9930,9880,12322
20240415,124800,35282019460,9890,9870,9940,9870,22191
20240415,124700,35061993340,9870,9860,9920,9860,17324
20240415,124600,34890745470,9870,9800,9930,9780,25028
20240415,124500,34643465070,9780,9780,9870,9740,24246
20240415,124400,34406056370,9770,9840,9840,9740,36255
20240415,124300,34051354030,9840,10020,10020,9670,54933
20240415,124200,33509845080,9960,10030,10050,9940,36605
20240415,124100,33144496030,10050,10100,10100,9970,52866
20240415,124000,32613446980,10080,10110,10210,10070,89225
20240415,123900,31707384140,10110,10090,10180,9910,124177
20240415,123800,30454237790,10100,9820,10100,9790,169095
20240415,123700,28760084970,9840,9860,9860,9740,40833
20240415,123600,28358966030,9860,9690,9900,9650,60363
20240415,123500,27766385860,9680,9570,9700,9550,15325
20240415,123400,27618953900,9620,9570,9650,9550,5694
20240415,123300,27564413820,9570,9630,9730,9570,10381
20240415,123200,27464407060,9620,9630,9700,9570,17372
20240415,123100,27297360120,9630,9700,9720,9600,8537
20240415,123000,27214987000,9710,9670,9790,9640,22087
20240415,122900,27000447440,9660,9660,9660,9550,19183
20240415,122800,26815938440,9640,9870,9940,9580,58809
20240415,122700,26241242530,9870,9600,9940,9510,57259
20240415,122600,25682328420,9600,9690,9690,9530,36720
20240415,122500,25329953800,9700,9750,9800,9650,23571
20240415,122400,25100879520,9750,9820,9850,9690,67804
20240415,122300,24437586570,9810,9630,9830,9610,107797
20240415,122200,23390224230,9630,9280,9710,9280,60432
20240415,122100,22813305570,9280,9260,9290,9230,5172
20240415,122000,22765404790,9260,9200,9300,9180,8448
20240415,121900,22687430900,9200,9210,9250,9170,11913
20240415,121800,22577906050,9210,9300,9310,9200,12337
20240415,121700,22463868370,9300,9310,9400,9300,7131
20240415,121600,22397184480,9360,9360,9480,9300,60365
20240415,121500,21829082050,9390,9230,9400,9230,28441
20240415,121400,21563238080,9190,9170,9240,9140,9284
20240415,121300,21478176890,9160,9250,9250,9150,4952
20240415,121200,21432656000,9270,9210,9270,9150,9296
20240415,121100,21347221450,9210,9240,9250,9120,25344
20240415,121000,21114390070,9250,9280,9290,9250,7190
20240415,120900,21047745690,9280,9250,9320,9240,12637
20240415,120800,20930573740,9250,9330,9330,9210,22493
20240415,120700,20722319310,9270,9380,9390,9260,31429
20240415,120600,20429976820,9390,9400,9410,9370,6919
20240415,120500,20365013230,9400,9360,9420,9330,19786
20240415,120400,20179624350,9360,9570,9630,9300,38941
20240415,120300,19812413260,9560,9620,9620,9460,34457
20240415,120200,19484082440,9620,9720,9730,9570,17733
20240415,120100,19313280500,9710,9570,9720,9560,25090
20240415,120000,19070694530,9590,9550,9660,9520,18079
20240415,115900,18897038260,9590,9730,9840,9500,66104
20240415,115800,18260829810,9730,9930,9930,9610,69169
20240415,115700,17585360810,9930,9970,10070,9900,59456
20240415,115600,16991210130,9950,10020,10030,9920,25076
20240415,115500,16741240940,10010,10000,10040,9900,53726
20240415,115400,16206281150,10000,9990,10150,9900,94852
20240415,115300,15255923520,9990,10060,10090,9860,113716
20240415,115200,14123649530,10050,9940,10090,9880,87384
20240415,115100,13251358660,9830,9830,9830,9830,0
20240415,115000,13251358660,9830,9500,9830,9470,54840
20240415,114900,12718760500,9470,9600,9640,9310,68772
20240415,114800,12066905100,9600,9730,9730,9580,25297
20240415,114700,11823418800,9730,9610,9760,9570,41971
20240415,114600,11416977650,9590,9680,9780,9530,73082
20240415,114500,10711076250,9680,9370,9820,9310,165620
20240415,114400,9103880060,9310,9410,9470,9290,46719
20240415,114300,8665721590,9410,9320,9530,9200,118560
20240415,114200,7551745340,9340,8700,9450,8660,129756
20240415,114100,6355119950,8700,8540,8700,8540,7440
20240415,114000,6290974990,8530,8600,8630,8520,4870
20240415,113900,6249356460,8600,8690,8700,8590,12209
20240415,113800,6143907180,8690,8630,8740,8600,5020
20240415,113700,6100365020,8640,8700,8790,8630,23843
20240415,113600,5893347040,8700,8800,9100,8630,47022
20240415,113500,5478421090,8850,8480,9040,8430,45522
20240415,113400,5078368150,8480,8310,8480,8310,2787
20240415,113300,5054996340,8310,8310,8310,8290,729
20240415,113200,5048947530,8320,8290,8320,8290,151
20240415,113100,5047695540,8280,8280,8280,8280,109
20240415,113000,5046793020,8270,8290,8290,8260,25
20240415,112900,5046586250,8260,8280,8280,8250,680
20240415,112800,5040968490,8270,8300,8300,8270,523
20240415,112700,5036640690,8300,8330,8330,8300,17
20240415,112600,5036499290,8340,8330,8340,8270,793
20240415,112500,5029914510,8340,8320,8340,8320,814
20240415,112400,5023136060,8330,8300,8330,8300,662
20240415,112300,5017634780,8300,8290,8300,8290,1243
20240415,112200,5007330070,8300,8300,8310,8300,558
20240415,112100,5002698660,8300,8310,8310,8300,812
20240415,112000,4995951030,8310,8340,8340,8310,2637
20240415,111900,4973983710,8340,8290,8340,8290,1832
20240415,111800,4958765000,8290,8340,8350,8290,1722
20240415,111700,4944428430,8330,8240,8340,8230,5943
20240415,111600,4895206000,8250,8240,8250,8240,90
20240415,111500,4894463680,8240,8230,8240,8230,410
20240415,111400,4891085350,8230,8260,8260,8230,1571
20240415,111300,4878141230,8260,8240,8270,8230,1936
20240415,111200,4862193040,8240,8250,8250,8220,4138
20240415,111100,4828133560,8250,8260,8270,8250,1335
20240415,111000,4817108730,8260,8280,8290,8260,1119
20240415,110900,4807852770,8280,8290,8290,8260,1589
20240415,110800,4794706330,8300,8280,8330,8280,978
20240415,110700,4786607060,8290,8310,8310,8290,2103
20240415,110600,4769154250,8310,8320,8350,8310,132
20240415,110500,4768055740,8320,8330,8370,8320,491
20240415,110400,4763966160,8330,8360,8360,8330,401
20240415,110300,4760621880,8370,8380,8380,8360,247
20240415,110200,4758554980,8370,8370,8380,8370,221
20240415,110100,4756705110,8370,8340,8380,8340,872
20240415,110000,4749418970,8340,8320,8360,8300,819
20240415,105900,4742602080,8310,8290,8320,8270,6184
20240415,105800,4691341060,8290,8370,8370,8290,9408
20240415,105700,4613070140,8360,8400,8400,8360,860
20240415,105600,4605866380,8400,8380,8400,8380,869
20240415,105500,4598581180,8400,8400,8430,8380,3026
20240415,105400,4573179600,8410,8370,8430,8330,1304
20240415,105300,4562268780,8340,8370,8370,8340,3135
20240415,105200,4536088750,8370,8360,8370,8360,986
20240415,105100,4527843070,8360,8370,8380,8360,1396
20240415,105000,4516168760,8370,8380,8400,8370,337
20240415,104900,4513346670,8380,8380,8380,8370,175
20240415,104800,4511881040,8380,8380,8390,8370,169
20240415,104700,4510464930,8370,8370,8380,8370,1464
20240415,104600,4498211150,8370,8390,8410,8370,1361
20240415,104500,4486808980,8370,8390,8420,8370,1110
20240415,104400,4477505290,8420,8380,8420,8380,738
20240415,104300,4471314660,8380,8370,8390,8370,944
20240415,104200,4463407960,8370,8390,8390,8370,1882
20240415,104100,4447647150,8380,8410,8430,8380,1750
20240415,104000,4432940940,8410,8450,8450,8380,2137
20240415,103900,4414997840,8420,8510,8530,8370,3736
20240415,103800,4383540970,8500,8560,8600,8500,6201
20240415,103700,4330577970,8570,8590,8600,8520,6061
20240415,103600,4278615430,8600,8470,8630,8430,9541
20240415,103500,4196862360,8440,8480,8480,8410,1103
20240415,103400,4187553940,8430,8470,8500,8410,1400
20240415,103300,4175713540,8500,8420,8520,8410,2991
20240415,103200,4150341490,8470,8380,8490,8380,3703
20240415,103100,4118992340,8440,8370,8440,8360,1598
20240415,103000,4105601060,8370,8370,8390,8370,1551
20240415,102900,4092618480,8370,8390,8420,8370,914
20240415,102800,4084964100,8360,8420,8420,8360,1532
20240415,102700,4072147610,8350,8430,8460,8350,2857
20240415,102600,4048125080,8430,8480,8480,8410,362
20240415,102500,4045072860,8480,8360,8480,8360,1163
20240415,102400,4035312860,8360,8350,8380,8340,1456
20240415,102300,4023157260,8340,8380,8380,8330,5729
20240415,102200,3975308380,8390,8490,8490,8380,7030
20240415,102100,3916168250,8500,8470,8510,8450,1135
20240415,102000,3906550520,8500,8460,8510,8460,608
20240415,101900,3901383760,8510,8490,8540,8460,1370
20240415,101800,3889763990,8500,8470,8500,8460,652
20240415,101700,3884239080,8520,8430,8520,8430,476
20240415,101600,3880216240,8440,8480,8490,8430,2273
20240415,101500,3861024740,8480,8500,8510,8470,719
20240415,101400,3854920970,8490,8490,8500,8480,2260
20240415,101300,3835745040,8490,8490,8520,8490,418
20240415,101200,3832196040,8490,8500,8570,8470,2211
20240415,101100,3813407970,8510,8540,8550,8470,3094
20240415,101000,3787069370,8570,8700,8700,8510,6343
20240415,100900,3732495770,8700,8570,8790,8560,19114
20240415,100800,3566518780,8600,8600,8600,8550,4340
20240415,100700,3529293060,8580,8550,8600,8530,6254
20240415,100600,3475713260,8570,8500,8580,8450,7070
20240415,100500,3415434380,8450,8450,8500,8440,2552
20240415,100400,3393810620,8440,8430,8470,8430,543
20240415,100300,3389228390,8470,8430,8470,8400,2273
20240415,100200,3370103040,8410,8420,8430,8380,1953
20240415,100100,3353725140,8390,8470,8470,8390,3462
20240415,100000,3324577220,8470,8450,8480,8430,953
20240415,095900,3316529070,8450,8470,8470,8440,237
20240415,095800,3314527370,8440,8440,8480,8430,829
20240415,095700,3307528790,8480,8410,8480,8410,1072
20240415,095600,3298459090,8400,8540,8540,8400,6090
20240415,095500,3246942790,8520,8500,8540,8480,750
20240415,095400,3240564180,8520,8490,8520,8460,1691
20240415,095300,3226199300,8510,8610,8650,8480,7016
20240415,095200,3166160580,8630,8440,8650,8430,13294
20240415,095100,3052148590,8430,8440,8460,8430,899
20240415,095000,3044562390,8430,8440,8470,8430,1924
20240415,094900,3028286500,8470,8430,8470,8420,2679
20240415,094800,3005638910,8430,8440,8440,8420,249
20240415,094700,3003539820,8450,8410,8450,8410,1388
20240415,094600,2991862650,8410,8360,8410,8350,775
20240415,094500,2985376620,8400,8380,8400,8350,342
20240415,094400,2982509220,8370,8360,8390,8340,4002
20240415,094300,2949078000,8360,8420,8420,8360,2909
20240415,094200,2924628200,8400,8390,8420,8390,930
20240415,094100,2916821210,8400,8380,8420,8380,2227
20240415,094000,2898145130,8380,8370,8420,8360,832
20240415,093900,2891171230,8370,8440,8440,8360,3321
20240415,093800,2863353240,8440,8430,8440,8390,882
20240415,093700,2855934740,8430,8400,8450,8380,2062
20240415,093600,2838608580,8400,8350,8480,8350,2441
20240415,093500,2818092360,8350,8390,8390,8350,1838
20240415,093400,2802735540,8370,8370,8390,8360,1335
20240415,093300,2791563710,8380,8380,8400,8370,765
20240415,093200,2785155490,8400,8400,8400,8360,517
20240415,093100,2780821320,8400,8410,8410,8360,897
20240415,093000,2773308060,8380,8420,8420,8370,590
20240415,092900,2768350180,8400,8350,8400,8350,3487
20240415,092800,2739162620,8350,8430,8480,8350,3174
20240415,092700,2712416320,8400,8320,8430,8320,2194
20240415,092600,2694025020,8320,8370,8380,8310,4355
20240415,092500,2657683630,8390,8370,8400,8330,12639
20240415,092400,2552081710,8360,8430,8430,8360,2200
20240415,092300,2533627610,8420,8480,8510,8340,12000
20240415,092200,2432618590,8450,8490,8530,8450,3643
20240415,092100,2401726990,8520,8470,8550,8440,6735
20240415,092000,2344598360,8500,8690,8730,8450,13467
20240415,091900,2228807980,8670,8590,8690,8560,5610
20240415,091800,2180457300,8600,8540,8640,8510,6722
20240415,091700,2122783590,8520,8640,8640,8500,8308
20240415,091600,2051537980,8620,8640,8820,8600,21326
20240415,091500,1865551230,8690,8390,8690,8370,26812
20240415,091400,1637836100,8370,8300,8400,8300,3021
20240415,091300,1612591050,8300,8340,8360,8290,6752
20240415,091200,1556434540,8340,8340,8400,8340,4844
20240415,091100,1515937950,8340,8360,8360,8310,4627
20240415,091000,1477386810,8330,8340,8430,8290,6529
20240415,090900,1422887370,8320,8380,8430,8320,2808
20240415,090800,1399369890,8380,8390,8430,8280,10225
20240415,090700,1313865060,8410,8490,8490,8340,7239
20240415,090600,1253004880,8490,8580,8590,8470,12589
20240415,090500,1145575160,8590,8490,8780,8490,10682
20240415,090400,1053411280,8510,8470,8510,8330,15563
20240415,090300,922598660,8470,8380,8550,8130,30104
20240415,090200,670772490,8350,8600,8670,8350,21413
20240415,090100,488007220,8600,8540,8720,8540,16690
20240415,090000,344270160,8540,8940,8940,8510,38989