stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,205800,32521621570,8680,8680,8680,8680,12928
20240416,205700,32521621570,8680,8680,8680,8680,0
20240416,205600,32521621570,8680,8680,8680,8680,0
20240416,205500,32521621570,8680,8680,8680,8680,0
20240416,205400,32521621570,8680,8680,8680,8680,0
20240416,205300,32521621570,8680,8680,8680,8680,0
20240416,205200,32521621570,8680,8680,8680,8680,0
20240416,205100,32521621570,8680,8680,8680,8680,0
20240416,205000,32521621570,8680,8680,8680,8680,0
20240416,204900,32521621570,8680,8680,8680,8680,0
20240416,204800,32521621570,8680,8680,8680,8680,0
20240416,204700,32521621570,8680,8680,8680,8680,0
20240416,204600,32521621570,8680,8680,8680,8680,0
20240416,204500,32521621570,8680,8680,8680,8680,0
20240416,204400,32521621570,8680,8680,8680,8680,0
20240416,204300,32521621570,8680,8680,8680,8680,0
20240416,204200,32521621570,8680,8680,8680,8680,0
20240416,204100,32521621570,8680,8680,8680,8680,0
20240416,204000,32521621570,8680,8680,8680,8680,0
20240416,203900,32521621570,8680,8680,8680,8680,0
20240416,203800,32521621570,8680,8680,8680,8680,0
20240416,203700,32521621570,8680,8680,8680,8680,0
20240416,203600,32521621570,8680,8680,8680,8680,0
20240416,203500,32521621570,8680,8680,8680,8680,0
20240416,203400,32521621570,8680,8680,8680,8680,0
20240416,203300,32521621570,8680,8680,8680,8680,0
20240416,203200,32521621570,8680,8680,8680,8680,0
20240416,203100,32521621570,8680,8680,8680,8680,0
20240416,203000,32521621570,8680,8680,8680,8680,0
20240416,202900,32521621570,8680,8680,8680,8680,0
20240416,202800,32521621570,8680,8680,8680,8680,12928
20240416,202700,32521621570,8680,8680,8680,8680,0
20240416,202600,32521621570,8680,8680,8680,8680,0
20240416,202500,32521621570,8680,8680,8680,8680,0
20240416,202400,32521621570,8680,8680,8680,8680,0
20240416,202300,32521621570,8680,8680,8680,8680,0
20240416,202200,32521621570,8680,8680,8680,8680,0
20240416,202100,32521621570,8680,8680,8680,8680,0
20240416,202000,32521621570,8680,8680,8680,8680,0
20240416,201900,32521621570,8680,8680,8680,8680,0
20240416,201800,32521621570,8680,8680,8680,8680,0
20240416,201700,32521621570,8680,8680,8680,8680,0
20240416,201600,32521621570,8680,8680,8680,8680,0
20240416,201500,32521621570,8680,8680,8680,8680,0
20240416,201400,32521621570,8680,8680,8680,8680,0
20240416,201300,32521621570,8680,8680,8680,8680,0
20240416,201200,32521621570,8680,8680,8680,8680,0
20240416,201100,32521621570,8680,8680,8680,8680,0
20240416,201000,32521621570,8680,8680,8680,8680,0
20240416,200900,32521621570,8680,8680,8680,8680,0
20240416,200800,32521621570,8680,8680,8680,8680,0
20240416,200700,32521621570,8680,8680,8680,8680,0
20240416,200600,32521621570,8680,8680,8680,8680,0
20240416,200500,32521621570,8680,8680,8680,8680,0
20240416,200400,32521621570,8680,8680,8680,8680,0
20240416,200300,32521621570,8680,8680,8680,8680,0
20240416,200200,32521621570,8680,8680,8680,8680,0
20240416,200100,32521621570,8680,8680,8680,8680,0
20240416,200000,32521621570,8680,8680,8680,8680,0
20240416,195900,32521621570,8680,8680,8680,8680,0
20240416,195800,32521621570,8680,8680,8680,8680,12928
20240416,195700,32521621570,8680,8680,8680,8680,0
20240416,195600,32521621570,8680,8680,8680,8680,0
20240416,195500,32521621570,8680,8680,8680,8680,0
20240416,195400,32521621570,8680,8680,8680,8680,0
20240416,195300,32521621570,8680,8680,8680,8680,0
20240416,195200,32521621570,8680,8680,8680,8680,0
20240416,195100,32521621570,8680,8680,8680,8680,0
20240416,195000,32521621570,8680,8680,8680,8680,0
20240416,194900,32521621570,8680,8680,8680,8680,0
20240416,194800,32521621570,8680,8680,8680,8680,0
20240416,194700,32521621570,8680,8680,8680,8680,0
20240416,194600,32521621570,8680,8680,8680,8680,0
20240416,194500,32521621570,8680,8680,8680,8680,0
20240416,194400,32521621570,8680,8680,8680,8680,0
20240416,194300,32521621570,8680,8680,8680,8680,0
20240416,194200,32521621570,8680,8680,8680,8680,0
20240416,194100,32521621570,8680,8680,8680,8680,0
20240416,194000,32521621570,8680,8680,8680,8680,0
20240416,193900,32521621570,8680,8680,8680,8680,0
20240416,193800,32521621570,8680,8680,8680,8680,0
20240416,193700,32521621570,8680,8680,8680,8680,0
20240416,193600,32521621570,8680,8680,8680,8680,0
20240416,193500,32521621570,8680,8680,8680,8680,0
20240416,193400,32521621570,8680,8680,8680,8680,0
20240416,193300,32521621570,8680,8680,8680,8680,0
20240416,193200,32521621570,8680,8680,8680,8680,0
20240416,193100,32521621570,8680,8680,8680,8680,0
20240416,193000,32521621570,8680,8680,8680,8680,0
20240416,192900,32521621570,8680,8680,8680,8680,0
20240416,192800,32521621570,8680,8680,8680,8680,12928
20240416,192700,32521621570,8680,8680,8680,8680,0
20240416,192600,32521621570,8680,8680,8680,8680,0
20240416,192500,32521621570,8680,8680,8680,8680,0
20240416,192400,32521621570,8680,8680,8680,8680,0
20240416,192300,32521621570,8680,8680,8680,8680,0
20240416,192200,32521621570,8680,8680,8680,8680,0
20240416,192100,32521621570,8680,8680,8680,8680,0
20240416,192000,32521621570,8680,8680,8680,8680,0
20240416,191900,32521621570,8680,8680,8680,8680,0
20240416,191800,32521621570,8680,8680,8680,8680,0
20240416,191700,32521621570,8680,8680,8680,8680,0
20240416,191600,32521621570,8680,8680,8680,8680,0
20240416,191500,32521621570,8680,8680,8680,8680,0
20240416,191400,32521621570,8680,8680,8680,8680,0
20240416,191300,32521621570,8680,8680,8680,8680,0
20240416,191200,32521621570,8680,8680,8680,8680,0
20240416,191100,32521621570,8680,8680,8680,8680,0
20240416,191000,32521621570,8680,8680,8680,8680,0
20240416,190900,32521621570,8680,8680,8680,8680,0
20240416,190800,32521621570,8680,8680,8680,8680,0
20240416,190700,32521621570,8680,8680,8680,8680,0
20240416,190600,32521621570,8680,8680,8680,8680,0
20240416,190500,32521621570,8680,8680,8680,8680,0
20240416,190400,32521621570,8680,8680,8680,8680,0
20240416,190300,32521621570,8680,8680,8680,8680,0
20240416,190200,32521621570,8680,8680,8680,8680,0
20240416,190100,32521621570,8680,8680,8680,8680,0
20240416,190000,32521621570,8680,8680,8680,8680,0
20240416,185900,32521621570,8680,8680,8680,8680,0
20240416,185800,32521621570,8680,8680,8680,8680,12928
20240416,185700,32521621570,8680,8680,8680,8680,0
20240416,185600,32521621570,8680,8680,8680,8680,0
20240416,185500,32521621570,8680,8680,8680,8680,0
20240416,185400,32521621570,8680,8680,8680,8680,0
20240416,185300,32521621570,8680,8680,8680,8680,0
20240416,185200,32521621570,8680,8680,8680,8680,0
20240416,185100,32521621570,8680,8680,8680,8680,0
20240416,185000,32521621570,8680,8680,8680,8680,0
20240416,184900,32521621570,8680,8680,8680,8680,0
20240416,184800,32521621570,8680,8680,8680,8680,0
20240416,184700,32521621570,8680,8680,8680,8680,0
20240416,184600,32521621570,8680,8680,8680,8680,0
20240416,184500,32521621570,8680,8680,8680,8680,0
20240416,184400,32521621570,8680,8680,8680,8680,0
20240416,184300,32521621570,8680,8680,8680,8680,0
20240416,184200,32521621570,8680,8680,8680,8680,0
20240416,184100,32521621570,8680,8680,8680,8680,0
20240416,184000,32521621570,8680,8680,8680,8680,0
20240416,183900,32521621570,8680,8680,8680,8680,0
20240416,183800,32521621570,8680,8680,8680,8680,0
20240416,183700,32521621570,8680,8680,8680,8680,0
20240416,183600,32521621570,8680,8680,8680,8680,0
20240416,183500,32521621570,8680,8680,8680,8680,0
20240416,183400,32521621570,8680,8680,8680,8680,0
20240416,183300,32521621570,8680,8680,8680,8680,0
20240416,183200,32521621570,8680,8680,8680,8680,0
20240416,183100,32521621570,8680,8680,8680,8680,0
20240416,183000,32521621570,8680,8680,8680,8680,0
20240416,182900,32521621570,8680,8680,8680,8680,0
20240416,182800,32521621570,8680,8680,8680,8680,12928
20240416,182700,32521621570,8680,8680,8680,8680,0
20240416,182600,32521621570,8680,8680,8680,8680,0
20240416,182500,32521621570,8680,8680,8680,8680,0
20240416,182400,32521621570,8680,8680,8680,8680,0
20240416,182300,32521621570,8680,8680,8680,8680,0
20240416,182200,32521621570,8680,8680,8680,8680,0
20240416,182100,32521621570,8680,8680,8680,8680,0
20240416,182000,32521621570,8680,8680,8680,8680,0
20240416,181900,32521621570,8680,8680,8680,8680,0
20240416,181800,32521621570,8680,8680,8680,8680,0
20240416,181700,32521621570,8680,8680,8680,8680,0
20240416,181600,32521621570,8680,8680,8680,8680,0
20240416,181500,32521621570,8680,8680,8680,8680,0
20240416,181400,32521621570,8680,8680,8680,8680,0
20240416,181300,32521621570,8680,8680,8680,8680,0
20240416,181200,32521621570,8680,8680,8680,8680,0
20240416,181100,32521621570,8680,8680,8680,8680,0
20240416,181000,32521621570,8680,8680,8680,8680,0
20240416,180900,32521621570,8680,8680,8680,8680,0
20240416,180800,32521621570,8680,8680,8680,8680,0
20240416,180700,32521621570,8680,8680,8680,8680,0
20240416,180600,32521621570,8680,8680,8680,8680,0
20240416,180500,32521621570,8680,8680,8680,8680,0
20240416,180400,32521621570,8680,8680,8680,8680,0
20240416,180300,32521621570,8680,8680,8680,8680,0
20240416,180200,32521621570,8680,8680,8680,8680,0
20240416,180100,32521621570,8680,8680,8680,8680,0
20240416,180000,32521621570,8680,8680,8680,8680,0
20240416,175900,32521621570,8680,8680,8680,8680,0
20240416,175800,32521621570,8680,8680,8680,8680,12928
20240416,175700,32521621570,8680,8680,8680,8680,0
20240416,175600,32521621570,8680,8680,8680,8680,0
20240416,175500,32521621570,8680,8680,8680,8680,0
20240416,175400,32521621570,8680,8680,8680,8680,0
20240416,175300,32521621570,8680,8680,8680,8680,0
20240416,175200,32521621570,8680,8680,8680,8680,0
20240416,175100,32521621570,8680,8680,8680,8680,0
20240416,175000,32521621570,8680,8680,8680,8680,0
20240416,174900,32521621570,8680,8680,8680,8680,0
20240416,174800,32521621570,8680,8680,8680,8680,0
20240416,174700,32521621570,8680,8680,8680,8680,0
20240416,174600,32521621570,8680,8680,8680,8680,0
20240416,174500,32521621570,8680,8680,8680,8680,0
20240416,174400,32521621570,8680,8680,8680,8680,0
20240416,174300,32521621570,8680,8680,8680,8680,0
20240416,174200,32521621570,8680,8680,8680,8680,0
20240416,174100,32521621570,8680,8680,8680,8680,0
20240416,174000,32521621570,8680,8680,8680,8680,0
20240416,173900,32521621570,8680,8680,8680,8680,0
20240416,173800,32521621570,8680,8680,8680,8680,0
20240416,173700,32521621570,8680,8680,8680,8680,0
20240416,173600,32521621570,8680,8680,8680,8680,0
20240416,173500,32521621570,8680,8680,8680,8680,0
20240416,173400,32521621570,8680,8680,8680,8680,0
20240416,173300,32521621570,8680,8680,8680,8680,0
20240416,173200,32521621570,8680,8680,8680,8680,0
20240416,173100,32521621570,8680,8680,8680,8680,0
20240416,173000,32521621570,8680,8680,8680,8680,0
20240416,172900,32521621570,8680,8680,8680,8680,0
20240416,172800,32521621570,8680,8680,8680,8680,12928
20240416,172700,32521621570,8680,8680,8680,8680,0
20240416,172600,32521621570,8680,8680,8680,8680,0
20240416,172500,32521621570,8680,8680,8680,8680,0
20240416,172400,32521621570,8680,8680,8680,8680,0
20240416,172300,32521621570,8680,8680,8680,8680,0
20240416,172200,32521621570,8680,8680,8680,8680,0
20240416,172100,32521621570,8680,8680,8680,8680,0
20240416,172000,32521621570,8680,8680,8680,8680,0
20240416,171900,32521621570,8680,8680,8680,8680,0
20240416,171800,32521621570,8680,8680,8680,8680,0
20240416,171700,32521621570,8680,8680,8680,8680,0
20240416,171600,32521621570,8680,8680,8680,8680,0
20240416,171500,32521621570,8680,8680,8680,8680,0
20240416,171400,32521621570,8680,8680,8680,8680,0
20240416,171300,32521621570,8680,8680,8680,8680,0
20240416,171200,32521621570,8680,8680,8680,8680,0
20240416,171100,32521621570,8680,8680,8680,8680,0
20240416,171000,32521621570,8680,8680,8680,8680,0
20240416,170900,32521621570,8680,8680,8680,8680,0
20240416,170800,32521621570,8680,8680,8680,8680,0
20240416,170700,32521621570,8680,8680,8680,8680,0
20240416,170600,32521621570,8680,8680,8680,8680,0
20240416,170500,32521621570,8680,8680,8680,8680,0
20240416,170400,32521621570,8680,8680,8680,8680,0
20240416,170300,32521621570,8680,8680,8680,8680,0
20240416,170200,32521621570,8680,8680,8680,8680,0
20240416,170100,32521621570,8680,8680,8680,8680,0
20240416,170000,32521621570,8680,8680,8680,8680,0
20240416,165900,32521621570,8680,8680,8680,8680,0
20240416,165800,32521621570,8680,8680,8680,8680,12928
20240416,165700,32521621570,8680,8680,8680,8680,0
20240416,165600,32521621570,8680,8680,8680,8680,0
20240416,165500,32521621570,8680,8680,8680,8680,0
20240416,165400,32521621570,8680,8680,8680,8680,0
20240416,165300,32521621570,8680,8680,8680,8680,0
20240416,165200,32521621570,8680,8680,8680,8680,0
20240416,165100,32521621570,8680,8680,8680,8680,0
20240416,165000,32521621570,8680,8680,8680,8680,0
20240416,164900,32521621570,8680,8680,8680,8680,0
20240416,164800,32521621570,8680,8680,8680,8680,0
20240416,164700,32521621570,8680,8680,8680,8680,0
20240416,164600,32521621570,8680,8680,8680,8680,0
20240416,164500,32521621570,8680,8680,8680,8680,0
20240416,164400,32521621570,8680,8680,8680,8680,0
20240416,164300,32521621570,8680,8680,8680,8680,0
20240416,164200,32521621570,8680,8680,8680,8680,0
20240416,164100,32521621570,8680,8680,8680,8680,0
20240416,164000,32521621570,8680,8680,8680,8680,0
20240416,163900,32521621570,8680,8680,8680,8680,0
20240416,163800,32521621570,8680,8680,8680,8680,0
20240416,163700,32521621570,8680,8680,8680,8680,0
20240416,163600,32521621570,8680,8680,8680,8680,0
20240416,163500,32521621570,8680,8680,8680,8680,0
20240416,163400,32521621570,8680,8680,8680,8680,0
20240416,163300,32521621570,8680,8680,8680,8680,0
20240416,163200,32521621570,8680,8680,8680,8680,0
20240416,163100,32521621570,8680,8680,8680,8680,0
20240416,163000,32521621570,8680,8680,8680,8680,0
20240416,162900,32521621570,8680,8680,8680,8680,0
20240416,162800,32521621570,8680,8680,8680,8680,12928
20240416,162700,32521621570,8680,8680,8680,8680,0
20240416,162600,32521621570,8680,8680,8680,8680,0
20240416,162500,32521621570,8680,8680,8680,8680,0
20240416,162400,32521621570,8680,8680,8680,8680,0
20240416,162300,32521621570,8680,8680,8680,8680,0
20240416,162200,32521621570,8680,8680,8680,8680,0
20240416,162100,32521621570,8680,8680,8680,8680,0
20240416,162000,32521621570,8680,8680,8680,8680,0
20240416,161900,32521621570,8680,8680,8680,8680,0
20240416,161800,32521621570,8680,8680,8680,8680,0
20240416,161700,32521621570,8680,8680,8680,8680,0
20240416,161600,32521621570,8680,8680,8680,8680,0
20240416,161500,32521621570,8680,8680,8680,8680,0
20240416,161400,32521621570,8680,8680,8680,8680,0
20240416,161300,32521621570,8680,8680,8680,8680,0
20240416,161200,32521621570,8680,8680,8680,8680,0
20240416,161100,32521621570,8680,8680,8680,8680,0
20240416,161000,32521621570,8680,8680,8680,8680,0
20240416,160900,32521621570,8680,8680,8680,8680,0
20240416,160800,32521621570,8680,8680,8680,8680,0
20240416,160700,32521621570,8680,8680,8680,8680,0
20240416,160600,32521621570,8680,8680,8680,8680,0
20240416,160500,32521621570,8680,8680,8680,8680,0
20240416,160400,32521621570,8680,8680,8680,8680,0
20240416,160300,32521621570,8680,8680,8680,8680,0
20240416,160200,32521621570,8680,8680,8680,8680,0
20240416,160100,32521621570,8680,8680,8680,8680,0
20240416,160000,32521621570,8680,8680,8680,8680,0
20240416,155900,32521621570,8680,8680,8680,8680,0
20240416,155800,32521621570,8680,8680,8680,8680,12928
20240416,155700,32521621570,8680,8680,8680,8680,0
20240416,155600,32521621570,8680,8680,8680,8680,0
20240416,155500,32521621570,8680,8680,8680,8680,0
20240416,155400,32521621570,8680,8680,8680,8680,0
20240416,155300,32521621570,8680,8680,8680,8680,0
20240416,155200,32521621570,8680,8680,8680,8680,0
20240416,155100,32521621570,8680,8680,8680,8680,0
20240416,155000,32521621570,8680,8680,8680,8680,0
20240416,154900,32521621570,8680,8680,8680,8680,0
20240416,154800,32521621570,8680,8680,8680,8680,0
20240416,154700,32521621570,8680,8680,8680,8680,0
20240416,154600,32521621570,8680,8680,8680,8680,0
20240416,154500,32521621570,8680,8680,8680,8680,0
20240416,154400,32521621570,8680,8680,8680,8680,0
20240416,154300,32521621570,8680,8680,8680,8680,0
20240416,154200,32521621570,8680,8680,8680,8680,0
20240416,154100,32521621570,8680,8680,8680,8680,0
20240416,154000,32521621570,8680,8680,8680,8680,0
20240416,153900,32521621570,8680,8680,8680,8680,0
20240416,153800,32521621570,8680,8680,8680,8680,0
20240416,153700,32521621570,8680,8680,8680,8680,0
20240416,153600,32521621570,8680,8680,8680,8680,0
20240416,153500,32521621570,8680,8680,8680,8680,0
20240416,153400,32521621570,8680,8680,8680,8680,0
20240416,153300,32521621570,8680,8680,8680,8680,0
20240416,153200,32521621570,8680,8680,8680,8680,0
20240416,153100,32521621570,8680,8680,8680,8680,0
20240416,153000,32521621570,8680,8680,8680,8680,12928
20240416,152900,32409406530,8670,8670,8670,8670,0
20240416,152800,32409406530,8670,8670,8670,8670,0
20240416,152700,32409406530,8670,8670,8670,8670,0
20240416,152600,32409406530,8670,8670,8670,8670,0
20240416,152500,32409406530,8670,8670,8670,8670,0
20240416,152400,32409406530,8670,8670,8670,8670,0
20240416,152300,32409406530,8670,8670,8670,8670,0
20240416,152200,32409406530,8670,8670,8670,8670,0
20240416,152100,32409406530,8670,8670,8670,8670,0
20240416,152000,32409406530,8670,8670,8670,8670,0
20240416,151900,32409406530,8670,8700,8710,8660,9574
20240416,151800,32326316280,8700,8690,8710,8680,1501
20240416,151700,32313261740,8670,8720,8720,8670,2708
20240416,151600,32289729790,8720,8670,8720,8670,916
20240416,151500,32281775970,8670,8700,8700,8670,1869
20240416,151400,32265540500,8690,8690,8730,8680,1354
20240416,151300,32253764000,8690,8710,8710,8690,2683
20240416,151200,32230441160,8700,8740,8740,8700,1523
20240416,151100,32217167020,8740,8690,8740,8690,10991
20240416,151000,32121480490,8690,8710,8720,8690,2828
20240416,150900,32096876840,8710,8690,8740,8690,4372
20240416,150800,32058785880,8700,8700,8710,8680,2816
20240416,150700,32034293030,8700,8720,8720,8680,948
20240416,150600,32026058300,8720,8700,8740,8670,2210
20240416,150500,32006801780,8720,8650,8720,8650,2804
20240416,150400,31982465750,8650,8700,8700,8650,1501
20240416,150300,31969454230,8700,8660,8710,8640,4910
20240416,150200,31926818620,8660,8680,8680,8630,4724
20240416,150100,31885969520,8680,8680,8690,8680,210
20240416,150000,31884146550,8680,8650,8680,8630,4796
20240416,145900,31842602970,8660,8650,8660,8630,980
20240416,145800,31834134360,8660,8630,8660,8620,2436
20240416,145700,31813113030,8650,8650,8660,8610,1551
20240416,145600,31799735620,8650,8610,8680,8610,3880
20240416,145500,31766238020,8610,8660,8690,8610,13365
20240416,145400,31650847550,8660,8700,8700,8660,2473
20240416,145300,31629398030,8670,8690,8700,8660,6726
20240416,145200,31571036120,8690,8710,8740,8690,7579
20240416,145100,31505096780,8710,8730,8750,8710,764
20240416,145000,31498439520,8720,8750,8750,8710,1331
20240416,144900,31486825270,8710,8750,8800,8710,3675
20240416,144800,31454729530,8750,8730,8770,8720,2023
20240416,144700,31437052520,8740,8770,8770,8730,519
20240416,144600,31432511220,8770,8750,8780,8700,6605
20240416,144500,31374947100,8730,8780,8790,8710,8727
20240416,144400,31298702030,8810,8800,8810,8770,1299
20240416,144300,31287296470,8810,8810,8810,8780,1189
20240416,144200,31276835120,8810,8800,8810,8780,725
20240416,144100,31270456220,8810,8800,8820,8790,3877
20240416,144000,31236312130,8810,8790,8820,8780,1133
20240416,143900,31226359810,8810,8780,8810,8780,1015
20240416,143800,31217422040,8780,8770,8800,8760,1465
20240416,143700,31204577410,8760,8790,8790,8760,1112
20240416,143600,31194821220,8780,8780,8800,8780,698
20240416,143500,31188688780,8780,8760,8780,8750,2103
20240416,143400,31170274650,8760,8800,8800,8750,6322
20240416,143300,31114893060,8770,8810,8810,8770,8019
20240416,143200,31044381840,8810,8810,8850,8810,2787
20240416,143100,31019817280,8820,8820,8830,8810,1112
20240416,143000,31010014170,8810,8830,8850,8810,6342
20240416,142900,30954048220,8830,8900,8900,8830,11608
20240416,142800,30851134600,8890,8910,8910,8880,1243
20240416,142700,30840081640,8890,8930,8930,8880,2688
20240416,142600,30816159700,8920,8880,8930,8880,2277
20240416,142500,30795872270,8900,8880,8930,8870,4894
20240416,142400,30752315690,8900,8900,8920,8860,3854
20240416,142300,30718036410,8870,8840,8900,8830,3851
20240416,142200,30683978960,8850,8850,8860,8830,3087
20240416,142100,30656690800,8850,8860,8870,8840,3267
20240416,142000,30627786830,8880,8880,8880,8850,3932
20240416,141900,30592960650,8880,8890,8890,8850,2461
20240416,141800,30571154320,8900,8920,8930,8850,906
20240416,141700,30563104130,8920,8870,8930,8850,3579
20240416,141600,30531283370,8860,8850,8880,8840,390
20240416,141500,30527829870,8850,8880,8880,8840,1481
20240416,141400,30514720510,8880,8870,8880,8840,4602
20240416,141300,30473966900,8880,8880,8890,8840,4487
20240416,141200,30434179120,8870,8870,8890,8850,3936
20240416,141100,30399303060,8870,8940,8950,8860,6629
20240416,141000,30340469160,8950,9050,9050,8890,9708
20240416,140900,30253351470,9000,8870,9080,8860,20668
20240416,140800,30067489220,8870,8870,8890,8850,572
20240416,140700,30062418130,8870,8850,8870,8840,589
20240416,140600,30057204950,8850,8860,8860,8830,1204
20240416,140500,30046551560,8860,8890,8890,8830,1011
20240416,140400,30037604060,8890,8830,8890,8790,11968
20240416,140300,29931957890,8820,8880,8900,8820,7020
20240416,140200,29869828650,8880,8870,8910,8860,1897
20240416,140100,29852977990,8870,8890,8900,8870,2136
20240416,140000,29834007010,8900,8880,8900,8860,2223
20240416,135900,29814298830,8860,8960,8960,8860,8322
20240416,135800,29740238760,8910,8920,8970,8900,3193
20240416,135700,29711727350,8900,8950,8950,8890,5763
20240416,135600,29660360360,8950,8970,8970,8910,1284
20240416,135500,29648894730,8970,8920,9000,8890,5602
20240416,135400,29598757780,8890,8880,8920,8850,6907
20240416,135300,29537576520,8880,8870,8920,8850,6248
20240416,135200,29482164830,8860,8890,8960,8850,11908
20240416,135100,29376406940,8910,9000,9050,8890,12412
20240416,135000,29265009470,9000,9060,9110,8990,43852
20240416,134900,28867965280,9060,8860,9060,8850,29271
20240416,134800,28604784490,8890,8860,8890,8800,6144
20240416,134700,28550497080,8850,8850,8890,8830,2586
20240416,134600,28527611890,8880,8870,8900,8820,9450
20240416,134500,28443700320,8880,8820,8880,8780,9795
20240416,134400,28357529520,8820,8860,8890,8810,2960
20240416,134300,28331381460,8860,8810,8860,8790,14480
20240416,134200,28203889970,8800,8870,8870,8800,7625
20240416,134100,28136652280,8870,8890,8900,8810,7892
20240416,134000,28066910560,8910,8940,8980,8810,15648
20240416,133900,27927895100,8940,9110,9170,8910,54540
20240416,133800,27433825570,9070,8780,9140,8760,76774
20240416,133700,26743639460,8810,8740,8810,8730,13514
20240416,133600,26625283130,8740,8700,8770,8700,10127
20240416,133500,26537137780,8700,8770,8780,8700,23276
20240416,133400,26333998490,8760,8800,8800,8760,5765
20240416,133300,26283414330,8800,8800,8810,8780,3189
20240416,133200,26255369930,8790,8780,8800,8770,1293
20240416,133100,26244017300,8780,8770,8790,8770,2313
20240416,133000,26223715720,8770,8770,8800,8750,1884
20240416,132900,26207192300,8760,8770,8800,8750,3311
20240416,132800,26178179400,8760,8780,8800,8750,11783
20240416,132700,26074853040,8780,8790,8820,8780,3914
20240416,132600,26040466580,8800,8800,8840,8790,2026
20240416,132500,26022638910,8800,8790,8800,8780,7801
20240416,132400,25954079200,8790,8790,8810,8780,7472
20240416,132300,25888445590,8790,8840,8840,8790,6291
20240416,132200,25833020740,8820,8830,8840,8810,4365
20240416,132100,25794482800,8830,8840,8860,8810,1829
20240416,132000,25778344210,8860,8800,8880,8790,2730
20240416,131900,25754243730,8790,8830,8830,8780,9459
20240416,131800,25671098100,8830,8930,8930,8800,14241
20240416,131700,25544983970,8940,8800,8950,8790,18310
20240416,131600,25382880430,8840,8830,8850,8780,15949
20240416,131500,25242374570,8810,8850,8850,8810,11699
20240416,131400,25139004880,8840,8840,8840,8840,0
20240416,131300,25139004880,8840,8850,8850,8840,6833
20240416,131200,25078579510,8850,8900,8900,8840,13644
20240416,131100,24957611850,8890,8870,8900,8840,20356
20240416,131000,24777326230,8870,8860,8920,8840,33763
20240416,130900,24477744330,8860,9020,9070,8840,54207
20240416,130800,23992556260,9030,9130,9130,9010,27087
20240416,130700,23747623610,9110,9170,9170,9110,13862
20240416,130600,23620932930,9160,9100,9170,9080,4335
20240416,130500,23581309380,9120,9110,9160,9060,21465
20240416,130400,23385850080,9110,9130,9130,9060,16352
20240416,130300,23237205670,9120,9220,9240,9040,58840
20240416,130200,22700106490,9220,9290,9290,9200,11623
20240416,130100,22592689220,9250,9240,9330,9230,28521
20240416,130000,22327674640,9230,9240,9260,9160,35403
20240416,125900,22001516430,9260,9400,9410,9190,72251
20240416,125800,21331834830,9410,9350,9430,9350,20372
20240416,125700,21140854050,9350,9400,9500,9350,64895
20240416,125600,20528177510,9400,9600,9610,9310,113372
20240416,125500,19461489690,9600,9770,9980,9590,119042
20240416,125400,18294539360,9790,9820,9820,9730,27684
20240416,125300,18023862150,9820,9720,9830,9680,54502
20240416,125200,17490834150,9720,9690,9810,9660,44435
20240416,125100,17059260920,9700,9760,9860,9690,45708
20240416,125000,16613120640,9740,9860,9900,9660,81228
20240416,124900,15819599950,9860,9810,9950,9800,73471
20240416,124800,15093698920,9810,9810,9910,9780,77948
20240416,124700,14326220370,9810,9760,9950,9760,213642
20240416,124600,12220032380,9770,9820,9830,9710,104842
20240416,124500,11192944980,9650,9650,9650,9650,0
20240416,124400,11192944980,9650,9260,9650,9260,130003
20240416,124300,9953437630,9260,9400,9460,9200,70722
20240416,124200,9294821430,9400,8700,9450,8680,189416
20240416,124100,7539586520,8700,8670,8700,8660,4111
20240416,124000,7503868970,8670,8680,8690,8670,44
20240416,123900,7503487110,8680,8660,8700,8650,4273
20240416,123800,7466427130,8670,8670,8710,8650,2391
20240416,123700,7445730730,8660,8700,8710,8660,1396
20240416,123600,7433634440,8700,8660,8720,8660,676
20240416,123500,7427778110,8660,8720,8720,8660,2003
20240416,123400,7410408270,8700,8700,8720,8700,663
20240416,123300,7404640000,8700,8720,8720,8700,521
20240416,123200,7400097130,8720,8700,8720,8680,1221
20240416,123100,7389491700,8720,8680,8720,8680,1994
20240416,123000,7372169590,8680,8700,8730,8680,3542
20240416,122900,7341407880,8700,8730,8730,8700,835
20240416,122800,7334133640,8720,8730,8740,8720,186
20240416,122700,7332509370,8740,8740,8740,8710,57
20240416,122600,7332011720,8740,8740,8740,8740,11
20240416,122500,7331915580,8740,8730,8740,8730,7
20240416,122400,7331854450,8700,8730,8740,8690,925
20240416,122300,7323805470,8750,8700,8750,8690,586
20240416,122200,7318703740,8700,8750,8750,8700,934
20240416,122100,7310569000,8750,8750,8750,8720,742
20240416,122000,7304093110,8780,8750,8790,8720,561
20240416,121900,7299186170,8750,8780,8790,8750,420
20240416,121800,7295506200,8800,8790,8800,8760,161
20240416,121700,7294094050,8790,8750,8790,8740,608
20240416,121600,7288777580,8740,8790,8790,8740,1308
20240416,121500,7277323980,8790,8780,8800,8780,226
20240416,121400,7275338480,8800,8790,8800,8770,69
20240416,121300,7274732530,8800,8790,8810,8770,1018
20240416,121200,7265792390,8800,8810,8810,8770,335
20240416,121100,7262847290,8810,8790,8810,8760,1377
20240416,121000,7250736070,8800,8810,8810,8760,127
20240416,120900,7249622880,8810,8800,8810,8760,999
20240416,120800,7240831790,8800,8800,8810,8790,817
20240416,120700,7233641570,8800,8770,8800,8720,1050
20240416,120600,7224413700,8780,8780,8780,8720,1333
20240416,120500,7212779530,8790,8740,8800,8720,190
20240416,120400,7211112910,8740,8700,8760,8680,1905
20240416,120300,7194514070,8700,8690,8710,8680,1294
20240416,120200,7183269270,8690,8730,8730,8690,1282
20240416,120100,7172117250,8740,8740,8740,8740,1
20240416,120000,7172108510,8750,8720,8770,8720,497
20240416,115900,7167773180,8690,8710,8720,8690,1235
20240416,115800,7157034250,8700,8720,8750,8700,1954
20240416,115700,7140013310,8770,8790,8790,8700,2867
20240416,115600,7114947000,8810,8810,8850,8770,3424
20240416,115500,7084767170,8830,8880,8880,8800,5784
20240416,115400,7033656460,8850,8760,8920,8740,11673
20240416,115300,6930259730,8740,8740,8760,8680,2514
20240416,115200,6908386680,8740,8760,8760,8680,2250
20240416,115100,6888801160,8760,8700,8760,8690,1033
20240416,115000,6879792390,8730,8700,8730,8690,1761
20240416,114900,6864477900,8730,8720,8750,8690,3648
20240416,114800,6832666870,8760,8720,8810,8710,2125
20240416,114700,6814099340,8720,8790,8790,8700,9453
20240416,114600,6731564650,8790,8790,8800,8760,2092
20240416,114500,6713221530,8790,8790,8790,8780,203
20240416,114400,6711438870,8790,8770,8800,8770,441
20240416,114300,6707568140,8800,8790,8800,8770,140
20240416,114200,6706339420,8800,8800,8800,8770,1037
20240416,114100,6697240290,8800,8790,8800,8780,976
20240416,114000,6688661370,8790,8820,8850,8780,729
20240416,113900,6682257470,8850,8820,8860,8820,1346
20240416,113800,6670383770,8820,8790,8830,8760,839
20240416,113700,6663017880,8790,8780,8790,8770,679
20240416,113600,6657054460,8790,8790,8790,8780,661
20240416,113500,6651249160,8790,8800,8800,8790,905
20240416,113400,6643290740,8810,8840,8840,8810,363
20240416,113300,6640092620,8820,8850,8850,8820,428
20240416,113200,6636316150,8850,8840,8850,8840,65
20240416,113100,6635741520,8840,8860,8860,8840,1826
20240416,113000,6619595880,8860,8870,8870,8840,420
20240416,112900,6615877170,8870,8870,8870,8830,323
20240416,112800,6613020050,8880,8860,8890,8850,722
20240416,112700,6606608780,8860,8840,8860,8820,818
20240416,112600,6599379400,8840,8830,8840,8810,212
20240416,112500,6597509190,8830,8810,8830,8810,313
20240416,112400,6594748480,8810,8820,8840,8810,69
20240416,112300,6594139720,8820,8860,8860,8820,452
20240416,112200,6590146020,8860,8890,8890,8840,115
20240416,112100,6589127050,8890,8830,8900,8810,2654
20240416,112000,6565659090,8830,8850,8860,8820,779
20240416,111900,6558768970,8810,8900,8900,8810,982
20240416,111800,6550074950,8900,8880,8910,8880,1149
20240416,111700,6539862950,8880,8860,8880,8850,1266
20240416,111600,6528635710,8850,8850,8860,8850,347
20240416,111500,6525563550,8850,8850,8860,8820,195
20240416,111400,6523839610,8860,8850,8860,8850,303
20240416,111300,6521157840,8850,8860,8860,8850,71
20240416,111200,6520529390,8870,8860,8880,8820,142
20240416,111100,6519271070,8850,8860,8860,8800,1273
20240416,111000,6508031380,8830,8870,8870,8830,585
20240416,110900,6502862150,8880,8870,8880,8850,200
20240416,110800,6501088050,8870,8820,8870,8800,1430
20240416,110700,6488480210,8820,8890,8900,8820,2711
20240416,110600,6464484800,8900,8910,8920,8890,1589
20240416,110500,6450348580,8900,8880,8900,8880,558
20240416,110400,6445387910,8880,8850,8880,8840,1647
20240416,110300,6430813650,8840,8870,8890,8840,396
20240416,110200,6427305010,8870,8870,8870,8860,250
20240416,110100,6425087620,8870,8880,8900,8870,476
20240416,110000,6420860110,8880,8820,8930,8820,1703
20240416,105900,6405737350,8820,8910,8920,8820,3801
20240416,105800,6372024860,8910,8850,8960,8850,7604
20240416,105700,6304310060,8860,8830,8860,8830,960
20240416,105600,6295816540,8830,8780,8830,8770,2125
20240416,105500,6277091980,8800,8790,8800,8770,434
20240416,105400,6273279190,8800,8810,8810,8790,167
20240416,105300,6271809340,8780,8780,8810,8760,1012
20240416,105200,6262927020,8810,8760,8810,8740,1360
20240416,105100,6250974790,8780,8780,8790,8740,285
20240416,105000,6248480670,8790,8800,8800,8790,211
20240416,104900,6246625880,8750,8800,8810,8740,5223
20240416,104800,6200731130,8800,8720,8800,8700,3576
20240416,104700,6169455490,8730,8710,8730,8700,5258
20240416,104600,6123691490,8730,8770,8780,8710,4293
20240416,104500,6086209350,8760,8800,8800,8760,593
20240416,104400,6081006280,8780,8800,8820,8760,932
20240416,104300,6072818290,8820,8800,8840,8790,571
20240416,104200,6067792330,8800,8800,8840,8780,2198
20240416,104100,6048452320,8800,8770,8800,8750,1457
20240416,104000,6035643910,8750,8780,8790,8750,867
20240416,103900,6028050220,8750,8770,8770,8730,2573
20240416,103800,6005536750,8770,8780,8790,8770,680
20240416,103700,5999569930,8790,8790,8800,8790,1360
20240416,103600,5987614300,8790,8800,8800,8790,993
20240416,103500,5978884170,8800,8800,8810,8800,358
20240416,103400,5975732840,8800,8800,8820,8780,514
20240416,103300,5971211760,8800,8790,8860,8760,2282
20240416,103200,5951179350,8780,8810,8830,8780,6794
20240416,103100,5891335570,8810,8880,8880,8810,4937
20240416,103000,5847671320,8870,8890,8900,8850,5558
20240416,102900,5798386280,8870,8940,8940,8830,5017
20240416,102800,5753747240,8890,8860,8940,8850,5454
20240416,102700,5705224390,8860,8850,8870,8830,1064
20240416,102600,5695811900,8840,8830,8900,8830,2100
20240416,102500,5677186300,8830,8820,8830,8790,1600
20240416,102400,5663096120,8830,8820,8870,8800,2212
20240416,102300,5643564810,8810,8760,8820,8760,1296
20240416,102200,5632181840,8760,8810,8820,8760,5849
20240416,102100,5580818870,8810,8830,8830,8780,3513
20240416,102000,5549869570,8820,8870,8920,8820,3426
20240416,101900,5519533380,8860,8930,8930,8840,6233
20240416,101800,5464215100,8930,8990,9040,8870,12174
20240416,101700,5355315580,8930,9150,9180,8930,31750
20240416,101600,5067862710,9140,8930,9200,8910,46799
20240416,101500,4642674950,8940,8800,8950,8770,9187
20240416,101400,4561367020,8810,8850,9000,8680,21205
20240416,101300,4375179850,8890,8780,9250,8780,62596
20240416,101200,3808448000,8790,8780,8790,8760,1872
20240416,101100,3792013690,8780,8760,8780,8740,1346
20240416,101000,3780219470,8760,8690,8760,8690,1552
20240416,100900,3766680470,8720,8710,8720,8670,1843
20240416,100800,3750661510,8720,8690,8730,8660,729
20240416,100700,3744316820,8690,8750,8750,8660,9290
20240416,100600,3663655510,8770,8700,8770,8690,2712
20240416,100500,3640026690,8700,8770,8770,8700,4113
20240416,100400,3604174340,8770,8770,8770,8740,64
20240416,100300,3603614650,8770,8770,8770,8730,830
20240416,100200,3596357230,8770,8770,8770,8730,1946
20240416,100100,3579320090,8770,8730,8770,8720,2973
20240416,100000,3553333520,8730,8760,8770,8730,93
20240416,095900,3552521130,8780,8740,8790,8690,4399
20240416,095800,3514176470,8700,8680,8780,8670,2494
20240416,095700,3492473020,8670,8730,8790,8670,5044
20240416,095600,3448527780,8720,8760,8790,8720,1901
20240416,095500,3431911210,8760,8720,8800,8710,2141
20240416,095400,3413163250,8710,8780,8790,8710,4921
20240416,095300,3370172230,8790,8810,8820,8790,1973
20240416,095200,3352818490,8830,8830,8840,8810,1013
20240416,095100,3343878600,8840,8810,8840,8800,1217
20240416,095000,3333161440,8820,8800,8820,8770,1078
20240416,094900,3323667560,8800,8830,8850,8800,1357
20240416,094800,3311693490,8830,8800,8830,8770,965
20240416,094700,3303201220,8760,8810,8840,8720,5610
20240416,094600,3254058800,8810,8860,8860,8810,2153
20240416,094500,3235018770,8850,8860,8860,8840,2512
20240416,094400,3212773670,8870,8840,8890,8840,385
20240416,094300,3209361000,8890,8890,8890,8800,2499
20240416,094200,3187312510,8900,8920,8920,8850,1069
20240416,094100,3177808200,8920,8940,8940,8880,1050
20240416,094000,3168464930,8940,8890,8950,8890,2148
20240416,093900,3149301850,8900,8900,8960,8870,4902
20240416,093800,3105578490,8930,8840,8970,8820,5857
20240416,093700,3053498500,8840,8880,8880,8820,1005
20240416,093600,3044615450,8840,8840,8900,8830,981
20240416,093500,3035935030,8830,8870,8920,8820,2372
20240416,093400,3014948060,8890,8900,8930,8870,3540
20240416,093300,2983478530,8900,8900,8980,8900,1870
20240416,093200,2966794430,8900,8950,9010,8880,6887
20240416,093100,2905168270,8950,8910,8950,8830,2271
20240416,093000,2884997240,8930,8750,9040,8740,7851
20240416,092900,2815084430,8740,8780,8810,8730,2462
20240416,092800,2793537150,8810,8820,8820,8730,3556
20240416,092700,2762359430,8820,8840,8850,8740,7625
20240416,092600,2695268760,8850,8840,8860,8840,1150
20240416,092500,2685094150,8840,8870,8880,8840,4817
20240416,092400,2642448480,8860,9020,9020,8860,16645
20240416,092300,2494105200,9020,9050,9090,8840,29997
20240416,092200,2223714760,9010,8800,9060,8800,10367
20240416,092100,2131446120,8780,8900,8910,8760,9532
20240416,092000,2046938870,8860,8700,8900,8690,8099
20240416,091900,1975638390,8700,8710,8710,8690,3764
20240416,091800,1942901630,8710,8750,8750,8670,1486
20240416,091700,1929934280,8750,8650,8750,8650,4357
20240416,091600,1892153770,8650,8650,8680,8640,2618
20240416,091500,1869510140,8650,8700,8700,8650,2403
20240416,091400,1848677140,8700,8690,8720,8670,2360
20240416,091300,1828148090,8660,8700,8730,8650,7971
20240416,091200,1759042420,8700,8720,8780,8680,5412
20240416,091100,1711870110,8710,8790,8870,8710,5781
20240416,091000,1661274720,8760,8850,8940,8720,13880
20240416,090900,1538869400,8880,8850,8880,8840,2835
20240416,090800,1513776250,8870,8980,8990,8810,11890
20240416,090700,1407989640,8980,9040,9060,8950,7036
20240416,090600,1344738770,9040,8980,9080,8930,5266
20240416,090500,1297227810,8930,9090,9090,8930,6970
20240416,090400,1234561820,9090,9020,9090,8980,7591
20240416,090300,1166142320,9030,9080,9100,9030,11208
20240416,090200,1064604340,9080,8970,9150,8950,15109
20240416,090100,927898560,8970,9230,9240,8970,32053
20240416,090000,635975780,9230,8780,9330,8780,69672