stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,205800,10906536530,8540,8540,8540,8540,13499
20240417,205700,10906536530,8540,8540,8540,8540,0
20240417,205600,10906536530,8540,8540,8540,8540,0
20240417,205500,10906536530,8540,8540,8540,8540,0
20240417,205400,10906536530,8540,8540,8540,8540,0
20240417,205300,10906536530,8540,8540,8540,8540,0
20240417,205200,10906536530,8540,8540,8540,8540,0
20240417,205100,10906536530,8540,8540,8540,8540,0
20240417,205000,10906536530,8540,8540,8540,8540,0
20240417,204900,10906536530,8540,8540,8540,8540,0
20240417,204800,10906536530,8540,8540,8540,8540,0
20240417,204700,10906536530,8540,8540,8540,8540,0
20240417,204600,10906536530,8540,8540,8540,8540,0
20240417,204500,10906536530,8540,8540,8540,8540,0
20240417,204400,10906536530,8540,8540,8540,8540,0
20240417,204300,10906536530,8540,8540,8540,8540,0
20240417,204200,10906536530,8540,8540,8540,8540,0
20240417,204100,10906536530,8540,8540,8540,8540,0
20240417,204000,10906536530,8540,8540,8540,8540,0
20240417,203900,10906536530,8540,8540,8540,8540,0
20240417,203800,10906536530,8540,8540,8540,8540,0
20240417,203700,10906536530,8540,8540,8540,8540,0
20240417,203600,10906536530,8540,8540,8540,8540,0
20240417,203500,10906536530,8540,8540,8540,8540,0
20240417,203400,10906536530,8540,8540,8540,8540,0
20240417,203300,10906536530,8540,8540,8540,8540,0
20240417,203200,10906536530,8540,8540,8540,8540,0
20240417,203100,10906536530,8540,8540,8540,8540,0
20240417,203000,10906536530,8540,8540,8540,8540,0
20240417,202900,10906536530,8540,8540,8540,8540,0
20240417,202800,10906536530,8540,8540,8540,8540,13499
20240417,202700,10906536530,8540,8540,8540,8540,0
20240417,202600,10906536530,8540,8540,8540,8540,0
20240417,202500,10906536530,8540,8540,8540,8540,0
20240417,202400,10906536530,8540,8540,8540,8540,0
20240417,202300,10906536530,8540,8540,8540,8540,0
20240417,202200,10906536530,8540,8540,8540,8540,0
20240417,202100,10906536530,8540,8540,8540,8540,0
20240417,202000,10906536530,8540,8540,8540,8540,0
20240417,201900,10906536530,8540,8540,8540,8540,0
20240417,201800,10906536530,8540,8540,8540,8540,0
20240417,201700,10906536530,8540,8540,8540,8540,0
20240417,201600,10906536530,8540,8540,8540,8540,0
20240417,201500,10906536530,8540,8540,8540,8540,0
20240417,201400,10906536530,8540,8540,8540,8540,0
20240417,201300,10906536530,8540,8540,8540,8540,0
20240417,201200,10906536530,8540,8540,8540,8540,0
20240417,201100,10906536530,8540,8540,8540,8540,0
20240417,201000,10906536530,8540,8540,8540,8540,0
20240417,200900,10906536530,8540,8540,8540,8540,0
20240417,200800,10906536530,8540,8540,8540,8540,0
20240417,200700,10906536530,8540,8540,8540,8540,0
20240417,200600,10906536530,8540,8540,8540,8540,0
20240417,200500,10906536530,8540,8540,8540,8540,0
20240417,200400,10906536530,8540,8540,8540,8540,0
20240417,200300,10906536530,8540,8540,8540,8540,0
20240417,200200,10906536530,8540,8540,8540,8540,0
20240417,200100,10906536530,8540,8540,8540,8540,0
20240417,200000,10906536530,8540,8540,8540,8540,0
20240417,195900,10906536530,8540,8540,8540,8540,0
20240417,195800,10906536530,8540,8540,8540,8540,13499
20240417,195700,10906536530,8540,8540,8540,8540,0
20240417,195600,10906536530,8540,8540,8540,8540,0
20240417,195500,10906536530,8540,8540,8540,8540,0
20240417,195400,10906536530,8540,8540,8540,8540,0
20240417,195300,10906536530,8540,8540,8540,8540,0
20240417,195200,10906536530,8540,8540,8540,8540,0
20240417,195100,10906536530,8540,8540,8540,8540,0
20240417,195000,10906536530,8540,8540,8540,8540,0
20240417,194900,10906536530,8540,8540,8540,8540,0
20240417,194800,10906536530,8540,8540,8540,8540,0
20240417,194700,10906536530,8540,8540,8540,8540,0
20240417,194600,10906536530,8540,8540,8540,8540,0
20240417,194500,10906536530,8540,8540,8540,8540,0
20240417,194400,10906536530,8540,8540,8540,8540,0
20240417,194300,10906536530,8540,8540,8540,8540,0
20240417,194200,10906536530,8540,8540,8540,8540,0
20240417,194100,10906536530,8540,8540,8540,8540,0
20240417,194000,10906536530,8540,8540,8540,8540,0
20240417,193900,10906536530,8540,8540,8540,8540,0
20240417,193800,10906536530,8540,8540,8540,8540,0
20240417,193700,10906536530,8540,8540,8540,8540,0
20240417,193600,10906536530,8540,8540,8540,8540,0
20240417,193500,10906536530,8540,8540,8540,8540,0
20240417,193400,10906536530,8540,8540,8540,8540,0
20240417,193300,10906536530,8540,8540,8540,8540,0
20240417,193200,10906536530,8540,8540,8540,8540,0
20240417,193100,10906536530,8540,8540,8540,8540,0
20240417,193000,10906536530,8540,8540,8540,8540,0
20240417,192900,10906536530,8540,8540,8540,8540,0
20240417,192800,10906536530,8540,8540,8540,8540,13499
20240417,192700,10906536530,8540,8540,8540,8540,0
20240417,192600,10906536530,8540,8540,8540,8540,0
20240417,192500,10906536530,8540,8540,8540,8540,0
20240417,192400,10906536530,8540,8540,8540,8540,0
20240417,192300,10906536530,8540,8540,8540,8540,0
20240417,192200,10906536530,8540,8540,8540,8540,0
20240417,192100,10906536530,8540,8540,8540,8540,0
20240417,192000,10906536530,8540,8540,8540,8540,0
20240417,191900,10906536530,8540,8540,8540,8540,0
20240417,191800,10906536530,8540,8540,8540,8540,0
20240417,191700,10906536530,8540,8540,8540,8540,0
20240417,191600,10906536530,8540,8540,8540,8540,0
20240417,191500,10906536530,8540,8540,8540,8540,0
20240417,191400,10906536530,8540,8540,8540,8540,0
20240417,191300,10906536530,8540,8540,8540,8540,0
20240417,191200,10906536530,8540,8540,8540,8540,0
20240417,191100,10906536530,8540,8540,8540,8540,0
20240417,191000,10906536530,8540,8540,8540,8540,0
20240417,190900,10906536530,8540,8540,8540,8540,0
20240417,190800,10906536530,8540,8540,8540,8540,0
20240417,190700,10906536530,8540,8540,8540,8540,0
20240417,190600,10906536530,8540,8540,8540,8540,0
20240417,190500,10906536530,8540,8540,8540,8540,0
20240417,190400,10906536530,8540,8540,8540,8540,0
20240417,190300,10906536530,8540,8540,8540,8540,0
20240417,190200,10906536530,8540,8540,8540,8540,0
20240417,190100,10906536530,8540,8540,8540,8540,0
20240417,190000,10906536530,8540,8540,8540,8540,0
20240417,185900,10906536530,8540,8540,8540,8540,0
20240417,185800,10906536530,8540,8540,8540,8540,13499
20240417,185700,10906536530,8540,8540,8540,8540,0
20240417,185600,10906536530,8540,8540,8540,8540,0
20240417,185500,10906536530,8540,8540,8540,8540,0
20240417,185400,10906536530,8540,8540,8540,8540,0
20240417,185300,10906536530,8540,8540,8540,8540,0
20240417,185200,10906536530,8540,8540,8540,8540,0
20240417,185100,10906536530,8540,8540,8540,8540,0
20240417,185000,10906536530,8540,8540,8540,8540,0
20240417,184900,10906536530,8540,8540,8540,8540,0
20240417,184800,10906536530,8540,8540,8540,8540,0
20240417,184700,10906536530,8540,8540,8540,8540,0
20240417,184600,10906536530,8540,8540,8540,8540,0
20240417,184500,10906536530,8540,8540,8540,8540,0
20240417,184400,10906536530,8540,8540,8540,8540,0
20240417,184300,10906536530,8540,8540,8540,8540,0
20240417,184200,10906536530,8540,8540,8540,8540,0
20240417,184100,10906536530,8540,8540,8540,8540,0
20240417,184000,10906536530,8540,8540,8540,8540,0
20240417,183900,10906536530,8540,8540,8540,8540,0
20240417,183800,10906536530,8540,8540,8540,8540,0
20240417,183700,10906536530,8540,8540,8540,8540,0
20240417,183600,10906536530,8540,8540,8540,8540,0
20240417,183500,10906536530,8540,8540,8540,8540,0
20240417,183400,10906536530,8540,8540,8540,8540,0
20240417,183300,10906536530,8540,8540,8540,8540,0
20240417,183200,10906536530,8540,8540,8540,8540,0
20240417,183100,10906536530,8540,8540,8540,8540,0
20240417,183000,10906536530,8540,8540,8540,8540,0
20240417,182900,10906536530,8540,8540,8540,8540,0
20240417,182800,10906536530,8540,8540,8540,8540,13499
20240417,182700,10906536530,8540,8540,8540,8540,0
20240417,182600,10906536530,8540,8540,8540,8540,0
20240417,182500,10906536530,8540,8540,8540,8540,0
20240417,182400,10906536530,8540,8540,8540,8540,0
20240417,182300,10906536530,8540,8540,8540,8540,0
20240417,182200,10906536530,8540,8540,8540,8540,0
20240417,182100,10906536530,8540,8540,8540,8540,0
20240417,182000,10906536530,8540,8540,8540,8540,0
20240417,181900,10906536530,8540,8540,8540,8540,0
20240417,181800,10906536530,8540,8540,8540,8540,0
20240417,181700,10906536530,8540,8540,8540,8540,0
20240417,181600,10906536530,8540,8540,8540,8540,0
20240417,181500,10906536530,8540,8540,8540,8540,0
20240417,181400,10906536530,8540,8540,8540,8540,0
20240417,181300,10906536530,8540,8540,8540,8540,0
20240417,181200,10906536530,8540,8540,8540,8540,0
20240417,181100,10906536530,8540,8540,8540,8540,0
20240417,181000,10906536530,8540,8540,8540,8540,0
20240417,180900,10906536530,8540,8540,8540,8540,0
20240417,180800,10906536530,8540,8540,8540,8540,0
20240417,180700,10906536530,8540,8540,8540,8540,0
20240417,180600,10906536530,8540,8540,8540,8540,0
20240417,180500,10906536530,8540,8540,8540,8540,0
20240417,180400,10906536530,8540,8540,8540,8540,0
20240417,180300,10906536530,8540,8540,8540,8540,0
20240417,180200,10906536530,8540,8540,8540,8540,0
20240417,180100,10906536530,8540,8540,8540,8540,0
20240417,180000,10906536530,8540,8540,8540,8540,0
20240417,175900,10906536530,8540,8540,8540,8540,0
20240417,175800,10906536530,8540,8540,8540,8540,13499
20240417,175700,10906536530,8540,8540,8540,8540,0
20240417,175600,10906536530,8540,8540,8540,8540,0
20240417,175500,10906536530,8540,8540,8540,8540,0
20240417,175400,10906536530,8540,8540,8540,8540,0
20240417,175300,10906536530,8540,8540,8540,8540,0
20240417,175200,10906536530,8540,8540,8540,8540,0
20240417,175100,10906536530,8540,8540,8540,8540,0
20240417,175000,10906536530,8540,8540,8540,8540,0
20240417,174900,10906536530,8540,8540,8540,8540,0
20240417,174800,10906536530,8540,8540,8540,8540,0
20240417,174700,10906536530,8540,8540,8540,8540,0
20240417,174600,10906536530,8540,8540,8540,8540,0
20240417,174500,10906536530,8540,8540,8540,8540,0
20240417,174400,10906536530,8540,8540,8540,8540,0
20240417,174300,10906536530,8540,8540,8540,8540,0
20240417,174200,10906536530,8540,8540,8540,8540,0
20240417,174100,10906536530,8540,8540,8540,8540,0
20240417,174000,10906536530,8540,8540,8540,8540,0
20240417,173900,10906536530,8540,8540,8540,8540,0
20240417,173800,10906536530,8540,8540,8540,8540,0
20240417,173700,10906536530,8540,8540,8540,8540,0
20240417,173600,10906536530,8540,8540,8540,8540,0
20240417,173500,10906536530,8540,8540,8540,8540,0
20240417,173400,10906536530,8540,8540,8540,8540,0
20240417,173300,10906536530,8540,8540,8540,8540,0
20240417,173200,10906536530,8540,8540,8540,8540,0
20240417,173100,10906536530,8540,8540,8540,8540,0
20240417,173000,10906536530,8540,8540,8540,8540,0
20240417,172900,10906536530,8540,8540,8540,8540,0
20240417,172800,10906536530,8540,8540,8540,8540,13499
20240417,172700,10906536530,8540,8540,8540,8540,0
20240417,172600,10906536530,8540,8540,8540,8540,0
20240417,172500,10906536530,8540,8540,8540,8540,0
20240417,172400,10906536530,8540,8540,8540,8540,0
20240417,172300,10906536530,8540,8540,8540,8540,0
20240417,172200,10906536530,8540,8540,8540,8540,0
20240417,172100,10906536530,8540,8540,8540,8540,0
20240417,172000,10906536530,8540,8540,8540,8540,0
20240417,171900,10906536530,8540,8540,8540,8540,0
20240417,171800,10906536530,8540,8540,8540,8540,0
20240417,171700,10906536530,8540,8540,8540,8540,0
20240417,171600,10906536530,8540,8540,8540,8540,0
20240417,171500,10906536530,8540,8540,8540,8540,0
20240417,171400,10906536530,8540,8540,8540,8540,0
20240417,171300,10906536530,8540,8540,8540,8540,0
20240417,171200,10906536530,8540,8540,8540,8540,0
20240417,171100,10906536530,8540,8540,8540,8540,0
20240417,171000,10906536530,8540,8540,8540,8540,0
20240417,170900,10906536530,8540,8540,8540,8540,0
20240417,170800,10906536530,8540,8540,8540,8540,0
20240417,170700,10906536530,8540,8540,8540,8540,0
20240417,170600,10906536530,8540,8540,8540,8540,0
20240417,170500,10906536530,8540,8540,8540,8540,0
20240417,170400,10906536530,8540,8540,8540,8540,0
20240417,170300,10906536530,8540,8540,8540,8540,0
20240417,170200,10906536530,8540,8540,8540,8540,0
20240417,170100,10906536530,8540,8540,8540,8540,0
20240417,170000,10906536530,8540,8540,8540,8540,0
20240417,165900,10906536530,8540,8540,8540,8540,0
20240417,165800,10906536530,8540,8540,8540,8540,13499
20240417,165700,10906536530,8540,8540,8540,8540,0
20240417,165600,10906536530,8540,8540,8540,8540,0
20240417,165500,10906536530,8540,8540,8540,8540,0
20240417,165400,10906536530,8540,8540,8540,8540,0
20240417,165300,10906536530,8540,8540,8540,8540,0
20240417,165200,10906536530,8540,8540,8540,8540,0
20240417,165100,10906536530,8540,8540,8540,8540,0
20240417,165000,10906536530,8540,8540,8540,8540,0
20240417,164900,10906536530,8540,8540,8540,8540,0
20240417,164800,10906536530,8540,8540,8540,8540,0
20240417,164700,10906536530,8540,8540,8540,8540,0
20240417,164600,10906536530,8540,8540,8540,8540,0
20240417,164500,10906536530,8540,8540,8540,8540,0
20240417,164400,10906536530,8540,8540,8540,8540,0
20240417,164300,10906536530,8540,8540,8540,8540,0
20240417,164200,10906536530,8540,8540,8540,8540,0
20240417,164100,10906536530,8540,8540,8540,8540,0
20240417,164000,10906536530,8540,8540,8540,8540,0
20240417,163900,10906536530,8540,8540,8540,8540,0
20240417,163800,10906536530,8540,8540,8540,8540,0
20240417,163700,10906536530,8540,8540,8540,8540,0
20240417,163600,10906536530,8540,8540,8540,8540,0
20240417,163500,10906536530,8540,8540,8540,8540,0
20240417,163400,10906536530,8540,8540,8540,8540,0
20240417,163300,10906536530,8540,8540,8540,8540,0
20240417,163200,10906536530,8540,8540,8540,8540,0
20240417,163100,10906536530,8540,8540,8540,8540,0
20240417,163000,10906536530,8540,8540,8540,8540,0
20240417,162900,10906536530,8540,8540,8540,8540,0
20240417,162800,10906536530,8540,8540,8540,8540,13499
20240417,162700,10906536530,8540,8540,8540,8540,0
20240417,162600,10906536530,8540,8540,8540,8540,0
20240417,162500,10906536530,8540,8540,8540,8540,0
20240417,162400,10906536530,8540,8540,8540,8540,0
20240417,162300,10906536530,8540,8540,8540,8540,0
20240417,162200,10906536530,8540,8540,8540,8540,0
20240417,162100,10906536530,8540,8540,8540,8540,0
20240417,162000,10906536530,8540,8540,8540,8540,0
20240417,161900,10906536530,8540,8540,8540,8540,0
20240417,161800,10906536530,8540,8540,8540,8540,0
20240417,161700,10906536530,8540,8540,8540,8540,0
20240417,161600,10906536530,8540,8540,8540,8540,0
20240417,161500,10906536530,8540,8540,8540,8540,0
20240417,161400,10906536530,8540,8540,8540,8540,0
20240417,161300,10906536530,8540,8540,8540,8540,0
20240417,161200,10906536530,8540,8540,8540,8540,0
20240417,161100,10906536530,8540,8540,8540,8540,0
20240417,161000,10906536530,8540,8540,8540,8540,0
20240417,160900,10906536530,8540,8540,8540,8540,0
20240417,160800,10906536530,8540,8540,8540,8540,0
20240417,160700,10906536530,8540,8540,8540,8540,0
20240417,160600,10906536530,8540,8540,8540,8540,0
20240417,160500,10906536530,8540,8540,8540,8540,0
20240417,160400,10906536530,8540,8540,8540,8540,0
20240417,160300,10906536530,8540,8540,8540,8540,0
20240417,160200,10906536530,8540,8540,8540,8540,0
20240417,160100,10906536530,8540,8540,8540,8540,0
20240417,160000,10906536530,8540,8540,8540,8540,0
20240417,155900,10906536530,8540,8540,8540,8540,0
20240417,155800,10906536530,8540,8540,8540,8540,13499
20240417,155700,10906536530,8540,8540,8540,8540,0
20240417,155600,10906536530,8540,8540,8540,8540,0
20240417,155500,10906536530,8540,8540,8540,8540,0
20240417,155400,10906536530,8540,8540,8540,8540,0
20240417,155300,10906536530,8540,8540,8540,8540,0
20240417,155200,10906536530,8540,8540,8540,8540,0
20240417,155100,10906536530,8540,8540,8540,8540,0
20240417,155000,10906536530,8540,8540,8540,8540,0
20240417,154900,10906536530,8540,8540,8540,8540,0
20240417,154800,10906536530,8540,8540,8540,8540,0
20240417,154700,10906536530,8540,8540,8540,8540,0
20240417,154600,10906536530,8540,8540,8540,8540,0
20240417,154500,10906536530,8540,8540,8540,8540,0
20240417,154400,10906536530,8540,8540,8540,8540,0
20240417,154300,10906536530,8540,8540,8540,8540,0
20240417,154200,10906536530,8540,8540,8540,8540,0
20240417,154100,10906536530,8540,8540,8540,8540,0
20240417,154000,10906536530,8540,8540,8540,8540,0
20240417,153900,10906536530,8540,8540,8540,8540,0
20240417,153800,10906536530,8540,8540,8540,8540,0
20240417,153700,10906536530,8540,8540,8540,8540,0
20240417,153600,10906536530,8540,8540,8540,8540,0
20240417,153500,10906536530,8540,8540,8540,8540,0
20240417,153400,10906536530,8540,8540,8540,8540,0
20240417,153300,10906536530,8540,8540,8540,8540,0
20240417,153200,10906536530,8540,8540,8540,8540,0
20240417,153100,10906536530,8540,8540,8540,8540,0
20240417,153000,10906536530,8540,8540,8540,8540,13499
20240417,152900,10791255070,8590,8590,8590,8590,0
20240417,152800,10791255070,8590,8590,8590,8590,0
20240417,152700,10791255070,8590,8590,8590,8590,0
20240417,152600,10791255070,8590,8590,8590,8590,0
20240417,152500,10791255070,8590,8590,8590,8590,0
20240417,152400,10791255070,8590,8590,8590,8590,0
20240417,152300,10791255070,8590,8590,8590,8590,0
20240417,152200,10791255070,8590,8590,8590,8590,0
20240417,152100,10791255070,8590,8590,8590,8590,0
20240417,152000,10791255070,8590,8590,8590,8590,0
20240417,151900,10791255070,8590,8610,8620,8590,4903
20240417,151800,10749086200,8610,8620,8630,8610,3978
20240417,151700,10714813210,8630,8630,8640,8620,1020
20240417,151600,10706014000,8640,8630,8640,8600,11444
20240417,151500,10607449780,8640,8660,8660,8640,6948
20240417,151400,10547356420,8660,8690,8690,8660,6084
20240417,151300,10494571220,8690,8690,8690,8680,818
20240417,151200,10487467210,8690,8700,8700,8680,1669
20240417,151100,10472974590,8700,8690,8700,8680,1411
20240417,151000,10460706670,8690,8690,8690,8670,1728
20240417,150900,10445701350,8700,8690,8700,8690,690
20240417,150800,10439705230,8690,8680,8700,8680,558
20240417,150700,10434857560,8680,8690,8690,8660,2265
20240417,150600,10415233320,8690,8690,8690,8660,5262
20240417,150500,10369631720,8680,8660,8690,8660,847
20240417,150400,10362283440,8660,8670,8670,8660,1144
20240417,150300,10352367870,8680,8680,8680,8660,1039
20240417,150200,10343360750,8660,8650,8680,8650,724
20240417,150100,10337086400,8640,8640,8640,8640,273
20240417,150000,10334727680,8640,8630,8710,8630,1723
20240417,145900,10319793660,8630,8650,8660,8620,1028
20240417,145800,10310921440,8650,8630,8650,8620,1046
20240417,145700,10301896100,8630,8640,8650,8620,1689
20240417,145600,10287324080,8640,8630,8650,8630,1104
20240417,145500,10277778510,8630,8650,8670,8610,7430
20240417,145400,10213634030,8650,8670,8670,8650,3222
20240417,145300,10185742170,8660,8680,8690,8660,3523
20240417,145200,10155193030,8680,8730,8750,8660,11836
20240417,145100,10052222660,8750,8830,8830,8750,5005
20240417,145000,10008355350,8800,8750,8830,8730,6412
20240417,144900,9951933420,8750,8740,8750,8720,1840
20240417,144800,9935855140,8740,8740,8750,8730,576
20240417,144700,9930823530,8750,8740,8750,8730,861
20240417,144600,9923302930,8750,8740,8750,8740,329
20240417,144500,9920424680,8740,8740,8740,8730,201
20240417,144400,9918669640,8730,8720,8730,8720,721
20240417,144300,9912380590,8720,8730,8740,8710,692
20240417,144200,9906342670,8730,8750,8750,8730,135
20240417,144100,9905162640,8740,8730,8740,8710,1148
20240417,144000,9895153760,8740,8710,8740,8700,2606
20240417,143900,9872472900,8710,8730,8740,8710,2596
20240417,143800,9849854370,8700,8760,8760,8700,7641
20240417,143700,9783225870,8760,8780,8780,8740,3047
20240417,143600,9756530790,8780,8820,8820,8780,1413
20240417,143500,9744121380,8800,8790,8800,8790,202
20240417,143400,9742343790,8800,8790,8810,8780,595
20240417,143300,9737113370,8820,8790,8820,8790,498
20240417,143200,9732730510,8790,8800,8820,8790,12
20240417,143100,9732624900,8790,8800,8810,8790,3
20240417,143000,9732598500,8820,8780,8820,8780,1562
20240417,142900,9718880710,8780,8800,8810,8780,2022
20240417,142800,9701087370,8800,8790,8820,8790,188
20240417,142700,9699433100,8790,8790,8810,8780,566
20240417,142600,9694457560,8810,8800,8820,8800,119
20240417,142500,9693409440,8800,8790,8800,8780,416
20240417,142400,9689755110,8790,8790,8790,8780,904
20240417,142300,9681810750,8800,8810,8810,8780,1199
20240417,142200,9671273730,8810,8840,8840,8800,2448
20240417,142100,9649709260,8840,8810,8850,8800,1404
20240417,142000,9637348120,8800,8840,8870,8800,3421
20240417,141900,9607140060,8860,8830,8860,8820,595
20240417,141800,9601873820,8860,8810,8870,8810,935
20240417,141700,9593603810,8830,8850,8870,8810,1172
20240417,141600,9583247630,8870,8850,8900,8840,2327
20240417,141500,9562624270,8900,8860,8900,8830,1710
20240417,141400,9547446800,8860,8810,8860,8800,1024
20240417,141300,9538406120,8850,8810,8850,8800,1432
20240417,141200,9525764530,8840,8820,8840,8800,537
20240417,141100,9521022660,8800,8800,8800,8790,217
20240417,141000,9519113460,8800,8800,8800,8800,7
20240417,140900,9519051860,8800,8800,8800,8790,665
20240417,140800,9513200590,8800,8790,8840,8790,1539
20240417,140700,9499659480,8800,8830,8830,8800,2467
20240417,140600,9477935700,8830,8830,8830,8830,29
20240417,140500,9477679630,8840,8810,8840,8810,1119
20240417,140400,9467788830,8830,8820,8830,8800,149
20240417,140300,9466476980,8800,8820,8820,8800,73
20240417,140200,9465834560,8830,8800,8830,8780,562
20240417,140100,9460893200,8800,8790,8800,8790,443
20240417,140000,9456999130,8790,8780,8800,8780,264
20240417,135900,9454679990,8780,8810,8810,8780,2090
20240417,135800,9436319980,8830,8790,8830,8780,406
20240417,135700,9432754210,8790,8790,8830,8780,511
20240417,135600,9428264960,8790,8800,8800,8790,1162
20240417,135500,9418049060,8800,8830,8830,8800,375
20240417,135400,9414749020,8830,8800,8830,8800,416
20240417,135300,9411088160,8800,8810,8810,8800,106
20240417,135200,9410155350,8810,8810,8820,8810,1405
20240417,135100,9397769920,8830,8850,8850,8810,104
20240417,135000,9396850840,8850,8850,8850,8850,300
20240417,134900,9394195840,8850,8840,8850,8810,664
20240417,134800,9388332380,8840,8850,8850,8840,7
20240417,134700,9388270450,8850,8840,8860,8830,1634
20240417,134600,9373838440,8840,8810,8870,8800,2608
20240417,134500,9350800430,8800,8810,8810,8800,52
20240417,134400,9350342680,8780,8780,8810,8780,822
20240417,134300,9343125220,8810,8810,8810,8780,794
20240417,134200,9336151540,8790,8820,8820,8790,916
20240417,134100,9328098350,8820,8810,8820,8810,15
20240417,134000,9327966080,8800,8820,8820,8800,27
20240417,133900,9327728460,8800,8820,8820,8790,247
20240417,133800,9325553240,8790,8820,8820,8790,339
20240417,133700,9322573400,8820,8800,8820,8770,556
20240417,133600,9317676050,8800,8790,8800,8790,406
20240417,133500,9314107090,8770,8780,8790,8770,3035
20240417,133400,9287470520,8790,8830,8830,8780,1814
20240417,133300,9271521720,8840,8840,8840,8840,0
20240417,133200,9271521720,8840,8830,8840,8780,1114
20240417,133100,9261712180,8830,8830,8830,8800,929
20240417,133000,9253530120,8840,8860,8860,8840,46
20240417,132900,9253123230,8830,8780,8830,8780,470
20240417,132800,9248984170,8780,8800,8800,8780,480
20240417,132700,9244760690,8790,8800,8800,8770,1799
20240417,132600,9228950020,8800,8810,8820,8800,429
20240417,132500,9225170740,8810,8820,8840,8810,390
20240417,132400,9221733460,8850,8810,8850,8810,695
20240417,132300,9215587610,8850,8800,8860,8800,115
20240417,132200,9214569590,8840,8790,8840,8790,526
20240417,132100,9209929320,8800,8780,8800,8780,569
20240417,132000,9204924640,8760,8770,8790,8750,2727
20240417,131900,9181034790,8770,8810,8810,8770,752
20240417,131800,9174426120,8800,8770,8840,8770,647
20240417,131700,9168734670,8750,8750,8770,8740,2433
20240417,131600,9147446670,8750,8760,8770,8740,2422
20240417,131500,9126246170,8760,8830,8880,8760,10007
20240417,131400,9038170900,8840,8860,8890,8830,1639
20240417,131300,9023671660,8890,8840,8890,8840,411
20240417,131200,9020020870,8850,8850,8890,8850,184
20240417,131100,9018392430,8850,8830,8850,8830,619
20240417,131000,9012922480,8830,8830,8850,8830,595
20240417,130900,9007668490,8830,8850,8850,8830,1640
20240417,130800,8993182950,8850,8830,8850,8820,226
20240417,130700,8991187470,8820,8850,8860,8820,1719
20240417,130600,8976012380,8860,8850,8860,8820,431
20240417,130500,8972205860,8820,8870,8870,8820,7835
20240417,130400,8902914380,8870,8930,8930,8860,5574
20240417,130300,8853388180,8920,8920,8960,8900,4497
20240417,130200,8813247200,8950,8890,8950,8860,4433
20240417,130100,8773710780,8860,9060,9060,8850,17574
20240417,130000,8617144500,9010,8870,9110,8870,18282
20240417,125900,8451895350,8890,8880,8890,8860,2311
20240417,125800,8431413230,8890,8870,8890,8870,2307
20240417,125700,8410942950,8880,8880,8910,8870,773
20240417,125600,8404080110,8900,8880,8900,8880,431
20240417,125500,8400251310,8880,8880,8880,8880,228
20240417,125400,8398226670,8900,8900,8900,8880,910
20240417,125300,8390132580,8910,8920,8920,8910,164
20240417,125200,8388671090,8910,8920,8920,8910,1637
20240417,125100,8374081110,8930,8930,8930,8900,258
20240417,125000,8371781810,8920,8910,8920,8900,187
20240417,124900,8370115110,8900,8920,8920,8890,19
20240417,124800,8369946020,8900,8880,8900,8870,145
20240417,124700,8368659410,8890,8880,8890,8860,2736
20240417,124600,8344413970,8870,8880,8880,8870,161
20240417,124500,8342985640,8880,8870,8880,8870,312
20240417,124400,8340217210,8870,8880,8880,8870,297
20240417,124300,8337582090,8890,8890,8890,8880,799
20240417,124200,8330481450,8890,8880,8920,8880,31
20240417,124100,8330205830,8930,8860,8930,8860,916
20240417,124000,8322062700,8860,8880,8890,8850,807
20240417,123900,8314913160,8880,8900,8910,8880,729
20240417,123800,8308425710,8900,8840,8900,8830,2783
20240417,123700,8283767270,8840,8850,8860,8840,2466
20240417,123600,8261950780,8850,8890,8890,8850,731
20240417,123500,8255470210,8900,8870,8900,8820,4348
20240417,123400,8216973130,8870,8890,8910,8870,2088
20240417,123300,8198414190,8890,8940,8950,8890,3753
20240417,123200,8164996460,8950,8890,8950,8870,5385
20240417,123100,8117079420,8930,8940,9030,8860,9097
20240417,123000,8036070110,8960,9040,9080,8710,39550
20240417,122900,7685035220,9040,9060,9070,9030,3221
20240417,122800,7655908130,9070,9070,9070,9040,361
20240417,122700,7652641220,9050,9080,9080,9050,1302
20240417,122600,7640855420,9070,9070,9080,9060,204
20240417,122500,7639004400,9060,9070,9080,9060,71
20240417,122400,7638360610,9080,9070,9100,9040,722
20240417,122300,7631829380,9090,9090,9100,9080,38
20240417,122200,7631484050,9090,9090,9090,9080,932
20240417,122100,7623020120,9080,9120,9130,9080,3181
20240417,122000,7594068700,9120,9080,9120,9080,1535
20240417,121900,7580096270,9080,9070,9080,9060,2670
20240417,121800,7555891960,9070,9070,9080,9070,1114
20240417,121700,7545787970,9070,9040,9070,9040,1857
20240417,121600,7528980690,9050,9050,9060,9050,153
20240417,121500,7527595960,9050,9020,9050,9020,357
20240417,121400,7524371290,9030,9050,9050,9000,1989
20240417,121300,7506427630,9060,9050,9060,9040,158
20240417,121200,7504998290,9060,9060,9060,9030,393
20240417,121100,7501441950,9060,9060,9070,9040,432
20240417,121000,7497528680,9060,9030,9060,9020,935
20240417,120900,7489085460,9030,8980,9030,8980,450
20240417,120800,7485029890,8970,9010,9010,8970,4417
20240417,120700,7445299240,9020,9030,9030,9010,767
20240417,120600,7438384150,9010,9000,9030,9000,939
20240417,120500,7429924140,9040,9030,9050,9000,2393
20240417,120400,7408363480,9020,9030,9060,9020,556
20240417,120300,7403343730,9040,9060,9070,9030,1635
20240417,120200,7388561850,9030,9060,9070,9030,1419
20240417,120100,7375738050,9030,9060,9060,9030,1262
20240417,120000,7364328930,9060,9020,9090,9020,3859
20240417,115900,7329378950,9030,9010,9080,9000,2553
20240417,115800,7306300040,9010,9070,9080,9010,4604
20240417,115700,7264678780,9070,9170,9190,9040,16397
20240417,115600,7115543110,9170,8990,9330,8990,44027
20240417,115500,6710453920,8980,9000,9050,8970,2846
20240417,115400,6684765620,8990,8980,8990,8950,1830
20240417,115300,6668364000,8980,8990,8990,8980,646
20240417,115200,6662556510,8990,9010,9010,8990,463
20240417,115100,6658389720,9010,9020,9020,8990,72
20240417,115000,6657740320,9020,9030,9040,9000,1433
20240417,114900,6644834020,9030,9010,9040,9000,911
20240417,114800,6636616950,9010,8980,9010,8970,923
20240417,114700,6628319640,9010,8970,9020,8970,111
20240417,114600,6627319880,8960,8960,8970,8950,1787
20240417,114500,6611306220,8960,8990,8990,8960,2130
20240417,114400,6592180380,8990,9000,9010,8990,555
20240417,114300,6587187880,9040,9040,9040,9040,73
20240417,114200,6586527960,9040,9010,9040,8990,2126
20240417,114100,6567394300,9020,9030,9040,9010,745
20240417,114000,6560676620,9050,9010,9060,9010,530
20240417,113900,6555886070,9010,9040,9060,9010,1570
20240417,113800,6541688350,9040,9040,9050,9010,2786
20240417,113700,6516536090,9040,9010,9040,9010,1388
20240417,113600,6504009650,8980,8990,9020,8980,605
20240417,113500,6498565750,8980,8990,8990,8980,31
20240417,113400,6498287170,8990,8980,8990,8980,180
20240417,113300,6496670680,8990,8990,8990,8990,9
20240417,113200,6496589770,8990,8980,9000,8980,27
20240417,113100,6496347050,9000,8970,9000,8960,1009
20240417,113000,6487292650,8980,8980,8980,8960,699
20240417,112900,6481023030,8990,9000,9020,8980,1590
20240417,112800,6466711790,9000,8920,9000,8920,3136
20240417,112700,6438624700,8920,8950,8950,8920,3058
20240417,112600,6411306520,8950,8940,8950,8940,599
20240417,112500,6405946840,8940,8960,8960,8940,1073
20240417,112400,6396345520,8960,8960,8960,8960,632
20240417,112300,6390682800,8960,8970,8970,8960,88
20240417,112200,6389894310,8960,8960,8980,8960,607
20240417,112100,6384455550,8960,8960,8980,8960,510
20240417,112000,6379885550,8960,8990,8990,8950,833
20240417,111900,6372422940,8950,8940,8970,8930,3899
20240417,111800,6337565180,8930,8940,8970,8930,2512
20240417,111700,6315103020,8950,8950,8980,8940,3326
20240417,111600,6285345910,8950,8970,9010,8940,3077
20240417,111500,6257783990,8970,9000,9020,8950,7092
20240417,111400,6194177530,9000,9020,9020,9000,561
20240417,111300,6189124410,9020,9010,9020,9000,2589
20240417,111200,6165813120,9010,9010,9040,9000,1143
20240417,111100,6155519770,9010,9020,9040,9010,2047
20240417,111000,6137057550,9020,9040,9040,9010,2304
20240417,110900,6116271230,9060,9020,9060,9020,318
20240417,110800,6113399710,9020,9040,9070,9010,2177
20240417,110700,6093740980,9040,9070,9080,9040,5968
20240417,110600,6039683830,9070,9040,9090,9040,3314
20240417,110500,6009655790,9040,9040,9050,9020,2462
20240417,110400,5987413130,9040,9030,9070,9010,2757
20240417,110300,5962485360,9030,9000,9030,9000,1747
20240417,110200,5946748180,9000,9000,9000,8980,4349
20240417,110100,5907642600,9000,9040,9050,9000,16463
20240417,110000,5759344930,9050,9050,9080,9030,7245
20240417,105900,5693786560,9050,9140,9150,9000,24314
20240417,105800,5473428860,9150,9240,9240,9080,24667
20240417,105700,5247796530,9210,9200,9270,9190,26310
20240417,105600,5004787050,9240,9180,9270,9150,18920
20240417,105500,4830480060,9160,9220,9320,9080,34899
20240417,105400,4508970460,9170,9180,9370,9130,66619
20240417,105300,3893136380,9200,9020,9300,9020,72523
20240417,105200,3224713540,9020,9020,9020,9020,196
20240417,105100,3222945620,9010,9030,9050,9010,1295
20240417,105000,3211244050,9010,9000,9020,9000,1054
20240417,104900,3201746770,9000,8990,9000,8970,601
20240417,104800,3196351630,8990,8980,8990,8980,149
20240417,104700,3195013520,8970,8950,8970,8950,302
20240417,104600,3192307480,8940,8970,8980,8940,888
20240417,104500,3184358110,8970,8980,8980,8970,76
20240417,104400,3183675950,8980,8980,8980,8980,1
20240417,104300,3183666970,8980,8990,8990,8980,6
20240417,104200,3183613050,8980,8990,8990,8970,186
20240417,104100,3181942670,8990,8980,8990,8980,131
20240417,104000,3180766030,8990,8980,8990,8970,246
20240417,103900,3178558110,8980,8980,9000,8970,692
20240417,103800,3172342160,8980,8950,8980,8950,205
20240417,103700,3170502600,8950,8980,8980,8950,225
20240417,103600,3168488100,8940,8950,9000,8940,351
20240417,103500,3165348540,8990,9010,9020,8950,927
20240417,103400,3157010220,9010,8990,9030,8970,1311
20240417,103300,3145204420,9000,8970,9000,8970,687
20240417,103200,3139038510,8970,8960,8980,8960,265
20240417,103100,3136664050,8960,8940,8960,8920,706
20240417,103000,3130355850,8930,8930,8940,8930,83
20240417,102900,3129614620,8940,8930,8940,8930,11
20240417,102800,3129516380,8940,8940,8940,8900,411
20240417,102700,3125857690,8940,8950,8950,8890,2296
20240417,102600,3105437290,8910,8950,8960,8910,260
20240417,102500,3103110360,8960,8920,8960,8900,2790
20240417,102400,3078227890,8950,8950,8970,8920,1480
20240417,102300,3065007200,8970,8960,8980,8950,1028
20240417,102200,3055798280,8980,8980,9000,8960,248
20240417,102100,3053571440,8990,8970,8990,8940,1992
20240417,102000,3035729170,8970,8970,8970,8940,427
20240417,101900,3031906870,8930,8940,8980,8920,385
20240417,101800,3028469040,8980,8940,8980,8930,901
20240417,101700,3020409950,8930,8910,8950,8910,502
20240417,101600,3015928380,8910,8950,8980,8910,527
20240417,101500,3011231290,8950,8920,8950,8900,5253
20240417,101400,2964458520,8920,8890,9000,8890,891
20240417,101300,2956514190,8950,8910,8950,8880,3825
20240417,101200,2922513550,8920,8920,8970,8890,2868
20240417,101100,2896935850,8920,8950,8990,8920,5471
20240417,101000,2848019110,8960,8990,8990,8960,2907
20240417,100900,2821930880,9000,9020,9020,8980,5523
20240417,100800,2772218640,9030,9050,9050,9020,1849
20240417,100700,2755511590,9020,9110,9110,9020,7378
20240417,100600,2688639120,9100,9120,9120,9060,4080
20240417,100500,2651498360,9070,9050,9140,9050,4583
20240417,100400,2609855950,9050,9040,9050,9040,428
20240417,100300,2605985910,9060,9040,9060,9020,875
20240417,100200,2598077780,9040,9030,9070,9020,1213
20240417,100100,2587108680,9040,9010,9040,8990,2439
20240417,100000,2565137090,9020,8990,9040,8990,2164
20240417,095900,2545636820,8990,8980,9020,8980,1015
20240417,095800,2536513060,8980,8960,9010,8960,1016
20240417,095700,2527385010,8960,9000,9000,8960,4512
20240417,095600,2486893790,9010,9060,9060,8990,4575
20240417,095500,2445678280,9060,9080,9090,9040,2480
20240417,095400,2423201060,9090,9080,9100,9050,2272
20240417,095300,2402561360,9090,9060,9090,9040,2944
20240417,095200,2375889530,9070,9070,9080,9060,1807
20240417,095100,2359506170,9070,9040,9080,9040,1960
20240417,095000,2341757620,9080,9090,9100,9040,2433
20240417,094900,2319699080,9090,9100,9100,9020,4353
20240417,094800,2280274980,9060,9030,9120,9020,8923
20240417,094700,2199304250,9050,9050,9050,9020,3072
20240417,094600,2171560440,9050,9040,9150,9030,17769
20240417,094500,2009946750,9040,8990,9040,8990,3391
20240417,094400,1979348430,8990,9010,9010,8970,1785
20240417,094300,1963300040,9020,9040,9040,9000,1530
20240417,094200,1949514330,9040,9070,9070,9010,3681
20240417,094100,1916255330,9070,9020,9090,9000,7639
20240417,094000,1847047980,9020,8960,9020,8930,2107
20240417,093900,1828178910,8960,8990,9020,8960,1304
20240417,093800,1816453980,8990,8970,8990,8960,1537
20240417,093700,1802654110,8970,8940,8970,8930,2001
20240417,093600,1784765540,8940,8940,8950,8920,1548
20240417,093500,1770931530,8950,8980,8980,8950,1708
20240417,093400,1755622110,8980,8960,8990,8950,3182
20240417,093300,1727082160,8950,8970,9000,8950,1758
20240417,093200,1711305790,8970,9010,9020,8970,303
20240417,093100,1708575100,8950,8980,8990,8940,1497
20240417,093000,1695160590,8980,8940,8980,8900,2928
20240417,092900,1669016530,8940,8970,8970,8940,1747
20240417,092800,1653362440,8980,9040,9060,8970,5663
20240417,092700,1602421300,9010,8990,9080,8970,8673
20240417,092600,1523974560,8990,8930,9020,8930,3019
20240417,092500,1496879720,8930,8970,8980,8930,1967
20240417,092400,1479258180,8970,8980,9020,8970,4642
20240417,092300,1437527570,8980,8950,8980,8910,5042
20240417,092200,1392454270,8940,9040,9050,8920,5615
20240417,092100,1342078330,9040,8870,9100,8830,49715
20240417,092000,894269710,8870,8840,8870,8820,4576
20240417,091900,853851920,8850,8850,8880,8850,674
20240417,091800,847885030,8840,8840,8840,8840,298
20240417,091700,845250710,8840,8830,8840,8820,1180
20240417,091600,834824770,8840,8830,8840,8830,1434
20240417,091500,822161230,8830,8840,8880,8830,1780
20240417,091400,806412830,8850,8850,8900,8830,5002
20240417,091300,762115860,8860,8870,8910,8830,5829
20240417,091200,710367600,8910,8880,8910,8850,3008
20240417,091100,683629700,8840,8890,8890,8820,2937
20240417,091000,657644110,8860,8890,8900,8850,2349
20240417,090900,636766140,8900,8850,8920,8840,8326
20240417,090800,562722270,8880,8890,8890,8840,2955
20240417,090700,536555710,8890,8780,8900,8780,5104
20240417,090600,491505430,8780,8800,8810,8770,2964
20240417,090500,465439160,8800,8880,8900,8700,14618
20240417,090400,336777270,8920,8860,8920,8850,4774
20240417,090300,294323080,8870,8830,8900,8830,4526
20240417,090200,254232950,8830,8840,8920,8830,6380
20240417,090100,197703320,8900,8790,8930,8770,7913
20240417,090000,127610730,8810,8810,8880,8770,14438