stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,210200,3405021700,33350,33350,33350,33350,1129
20240416,210100,3405021700,33350,33350,33350,33350,0
20240416,210000,3405021700,33350,33350,33350,33350,0
20240416,205900,3405021700,33350,33350,33350,33350,0
20240416,205800,3405021700,33350,33350,33350,33350,0
20240416,205700,3405021700,33350,33350,33350,33350,0
20240416,205600,3405021700,33350,33350,33350,33350,0
20240416,205500,3405021700,33350,33350,33350,33350,0
20240416,205400,3405021700,33350,33350,33350,33350,0
20240416,205300,3405021700,33350,33350,33350,33350,0
20240416,205200,3405021700,33350,33350,33350,33350,0
20240416,205100,3405021700,33350,33350,33350,33350,0
20240416,205000,3405021700,33350,33350,33350,33350,0
20240416,204900,3405021700,33350,33350,33350,33350,0
20240416,204800,3405021700,33350,33350,33350,33350,0
20240416,204700,3405021700,33350,33350,33350,33350,0
20240416,204600,3405021700,33350,33350,33350,33350,0
20240416,204500,3405021700,33350,33350,33350,33350,0
20240416,204400,3405021700,33350,33350,33350,33350,0
20240416,204300,3405021700,33350,33350,33350,33350,0
20240416,204200,3405021700,33350,33350,33350,33350,0
20240416,204100,3405021700,33350,33350,33350,33350,0
20240416,204000,3405021700,33350,33350,33350,33350,0
20240416,203900,3405021700,33350,33350,33350,33350,0
20240416,203800,3405021700,33350,33350,33350,33350,0
20240416,203700,3405021700,33350,33350,33350,33350,0
20240416,203600,3405021700,33350,33350,33350,33350,0
20240416,203500,3405021700,33350,33350,33350,33350,0
20240416,203400,3405021700,33350,33350,33350,33350,0
20240416,203300,3405021700,33350,33350,33350,33350,0
20240416,203200,3405021700,33350,33350,33350,33350,1129
20240416,203100,3405021700,33350,33350,33350,33350,0
20240416,203000,3405021700,33350,33350,33350,33350,0
20240416,202900,3405021700,33350,33350,33350,33350,0
20240416,202800,3405021700,33350,33350,33350,33350,0
20240416,202700,3405021700,33350,33350,33350,33350,0
20240416,202600,3405021700,33350,33350,33350,33350,0
20240416,202500,3405021700,33350,33350,33350,33350,0
20240416,202400,3405021700,33350,33350,33350,33350,0
20240416,202300,3405021700,33350,33350,33350,33350,0
20240416,202200,3405021700,33350,33350,33350,33350,0
20240416,202100,3405021700,33350,33350,33350,33350,0
20240416,202000,3405021700,33350,33350,33350,33350,0
20240416,201900,3405021700,33350,33350,33350,33350,0
20240416,201800,3405021700,33350,33350,33350,33350,0
20240416,201700,3405021700,33350,33350,33350,33350,0
20240416,201600,3405021700,33350,33350,33350,33350,0
20240416,201500,3405021700,33350,33350,33350,33350,0
20240416,201400,3405021700,33350,33350,33350,33350,0
20240416,201300,3405021700,33350,33350,33350,33350,0
20240416,201200,3405021700,33350,33350,33350,33350,0
20240416,201100,3405021700,33350,33350,33350,33350,0
20240416,201000,3405021700,33350,33350,33350,33350,0
20240416,200900,3405021700,33350,33350,33350,33350,0
20240416,200800,3405021700,33350,33350,33350,33350,0
20240416,200700,3405021700,33350,33350,33350,33350,0
20240416,200600,3405021700,33350,33350,33350,33350,0
20240416,200500,3405021700,33350,33350,33350,33350,0
20240416,200400,3405021700,33350,33350,33350,33350,0
20240416,200300,3405021700,33350,33350,33350,33350,0
20240416,200200,3405021700,33350,33350,33350,33350,1129
20240416,200100,3405021700,33350,33350,33350,33350,0
20240416,200000,3405021700,33350,33350,33350,33350,0
20240416,195900,3405021700,33350,33350,33350,33350,0
20240416,195800,3405021700,33350,33350,33350,33350,0
20240416,195700,3405021700,33350,33350,33350,33350,0
20240416,195600,3405021700,33350,33350,33350,33350,0
20240416,195500,3405021700,33350,33350,33350,33350,0
20240416,195400,3405021700,33350,33350,33350,33350,0
20240416,195300,3405021700,33350,33350,33350,33350,0
20240416,195200,3405021700,33350,33350,33350,33350,0
20240416,195100,3405021700,33350,33350,33350,33350,0
20240416,195000,3405021700,33350,33350,33350,33350,0
20240416,194900,3405021700,33350,33350,33350,33350,0
20240416,194800,3405021700,33350,33350,33350,33350,0
20240416,194700,3405021700,33350,33350,33350,33350,0
20240416,194600,3405021700,33350,33350,33350,33350,0
20240416,194500,3405021700,33350,33350,33350,33350,0
20240416,194400,3405021700,33350,33350,33350,33350,0
20240416,194300,3405021700,33350,33350,33350,33350,0
20240416,194200,3405021700,33350,33350,33350,33350,0
20240416,194100,3405021700,33350,33350,33350,33350,0
20240416,194000,3405021700,33350,33350,33350,33350,0
20240416,193900,3405021700,33350,33350,33350,33350,0
20240416,193800,3405021700,33350,33350,33350,33350,0
20240416,193700,3405021700,33350,33350,33350,33350,0
20240416,193600,3405021700,33350,33350,33350,33350,0
20240416,193500,3405021700,33350,33350,33350,33350,0
20240416,193400,3405021700,33350,33350,33350,33350,0
20240416,193300,3405021700,33350,33350,33350,33350,0
20240416,193200,3405021700,33350,33350,33350,33350,1129
20240416,193100,3405021700,33350,33350,33350,33350,0
20240416,193000,3405021700,33350,33350,33350,33350,0
20240416,192900,3405021700,33350,33350,33350,33350,0
20240416,192800,3405021700,33350,33350,33350,33350,0
20240416,192700,3405021700,33350,33350,33350,33350,0
20240416,192600,3405021700,33350,33350,33350,33350,0
20240416,192500,3405021700,33350,33350,33350,33350,0
20240416,192400,3405021700,33350,33350,33350,33350,0
20240416,192300,3405021700,33350,33350,33350,33350,0
20240416,192200,3405021700,33350,33350,33350,33350,0
20240416,192100,3405021700,33350,33350,33350,33350,0
20240416,192000,3405021700,33350,33350,33350,33350,0
20240416,191900,3405021700,33350,33350,33350,33350,0
20240416,191800,3405021700,33350,33350,33350,33350,0
20240416,191700,3405021700,33350,33350,33350,33350,0
20240416,191600,3405021700,33350,33350,33350,33350,0
20240416,191500,3405021700,33350,33350,33350,33350,0
20240416,191400,3405021700,33350,33350,33350,33350,0
20240416,191300,3405021700,33350,33350,33350,33350,0
20240416,191200,3405021700,33350,33350,33350,33350,0
20240416,191100,3405021700,33350,33350,33350,33350,0
20240416,191000,3405021700,33350,33350,33350,33350,0
20240416,190900,3405021700,33350,33350,33350,33350,0
20240416,190800,3405021700,33350,33350,33350,33350,0
20240416,190700,3405021700,33350,33350,33350,33350,0
20240416,190600,3405021700,33350,33350,33350,33350,0
20240416,190500,3405021700,33350,33350,33350,33350,0
20240416,190400,3405021700,33350,33350,33350,33350,0
20240416,190300,3405021700,33350,33350,33350,33350,0
20240416,190200,3405021700,33350,33350,33350,33350,1129
20240416,190100,3405021700,33350,33350,33350,33350,0
20240416,190000,3405021700,33350,33350,33350,33350,0
20240416,185900,3405021700,33350,33350,33350,33350,0
20240416,185800,3405021700,33350,33350,33350,33350,0
20240416,185700,3405021700,33350,33350,33350,33350,0
20240416,185600,3405021700,33350,33350,33350,33350,0
20240416,185500,3405021700,33350,33350,33350,33350,0
20240416,185400,3405021700,33350,33350,33350,33350,0
20240416,185300,3405021700,33350,33350,33350,33350,0
20240416,185200,3405021700,33350,33350,33350,33350,0
20240416,185100,3405021700,33350,33350,33350,33350,0
20240416,185000,3405021700,33350,33350,33350,33350,0
20240416,184900,3405021700,33350,33350,33350,33350,0
20240416,184800,3405021700,33350,33350,33350,33350,0
20240416,184700,3405021700,33350,33350,33350,33350,0
20240416,184600,3405021700,33350,33350,33350,33350,0
20240416,184500,3405021700,33350,33350,33350,33350,0
20240416,184400,3405021700,33350,33350,33350,33350,0
20240416,184300,3405021700,33350,33350,33350,33350,0
20240416,184200,3405021700,33350,33350,33350,33350,0
20240416,184100,3405021700,33350,33350,33350,33350,0
20240416,184000,3405021700,33350,33350,33350,33350,0
20240416,183900,3405021700,33350,33350,33350,33350,0
20240416,183800,3405021700,33350,33350,33350,33350,0
20240416,183700,3405021700,33350,33350,33350,33350,0
20240416,183600,3405021700,33350,33350,33350,33350,0
20240416,183500,3405021700,33350,33350,33350,33350,0
20240416,183400,3405021700,33350,33350,33350,33350,0
20240416,183300,3405021700,33350,33350,33350,33350,0
20240416,183200,3405021700,33350,33350,33350,33350,1129
20240416,183100,3405021700,33350,33350,33350,33350,0
20240416,183000,3405021700,33350,33350,33350,33350,0
20240416,182900,3405021700,33350,33350,33350,33350,0
20240416,182800,3405021700,33350,33350,33350,33350,0
20240416,182700,3405021700,33350,33350,33350,33350,0
20240416,182600,3405021700,33350,33350,33350,33350,0
20240416,182500,3405021700,33350,33350,33350,33350,0
20240416,182400,3405021700,33350,33350,33350,33350,0
20240416,182300,3405021700,33350,33350,33350,33350,0
20240416,182200,3405021700,33350,33350,33350,33350,0
20240416,182100,3405021700,33350,33350,33350,33350,0
20240416,182000,3405021700,33350,33350,33350,33350,0
20240416,181900,3405021700,33350,33350,33350,33350,0
20240416,181800,3405021700,33350,33350,33350,33350,0
20240416,181700,3405021700,33350,33350,33350,33350,0
20240416,181600,3405021700,33350,33350,33350,33350,0
20240416,181500,3405021700,33350,33350,33350,33350,0
20240416,181400,3405021700,33350,33350,33350,33350,0
20240416,181300,3405021700,33350,33350,33350,33350,0
20240416,181200,3405021700,33350,33350,33350,33350,0
20240416,181100,3405021700,33350,33350,33350,33350,0
20240416,181000,3405021700,33350,33350,33350,33350,0
20240416,180900,3405021700,33350,33350,33350,33350,0
20240416,180800,3405021700,33350,33350,33350,33350,0
20240416,180700,3405021700,33350,33350,33350,33350,0
20240416,180600,3405021700,33350,33350,33350,33350,0
20240416,180500,3405021700,33350,33350,33350,33350,0
20240416,180400,3405021700,33350,33350,33350,33350,0
20240416,180300,3405021700,33350,33350,33350,33350,0
20240416,180200,3405021700,33350,33350,33350,33350,1129
20240416,180100,3405021700,33350,33350,33350,33350,0
20240416,180000,3405021700,33350,33350,33350,33350,0
20240416,175900,3405021700,33350,33350,33350,33350,0
20240416,175800,3405021700,33350,33350,33350,33350,0
20240416,175700,3405021700,33350,33350,33350,33350,0
20240416,175600,3405021700,33350,33350,33350,33350,0
20240416,175500,3405021700,33350,33350,33350,33350,0
20240416,175400,3405021700,33350,33350,33350,33350,0
20240416,175300,3405021700,33350,33350,33350,33350,0
20240416,175200,3405021700,33350,33350,33350,33350,0
20240416,175100,3405021700,33350,33350,33350,33350,0
20240416,175000,3405021700,33350,33350,33350,33350,0
20240416,174900,3405021700,33350,33350,33350,33350,0
20240416,174800,3405021700,33350,33350,33350,33350,0
20240416,174700,3405021700,33350,33350,33350,33350,0
20240416,174600,3405021700,33350,33350,33350,33350,0
20240416,174500,3405021700,33350,33350,33350,33350,0
20240416,174400,3405021700,33350,33350,33350,33350,0
20240416,174300,3405021700,33350,33350,33350,33350,0
20240416,174200,3405021700,33350,33350,33350,33350,0
20240416,174100,3405021700,33350,33350,33350,33350,0
20240416,174000,3405021700,33350,33350,33350,33350,0
20240416,173900,3405021700,33350,33350,33350,33350,0
20240416,173800,3405021700,33350,33350,33350,33350,0
20240416,173700,3405021700,33350,33350,33350,33350,0
20240416,173600,3405021700,33350,33350,33350,33350,0
20240416,173500,3405021700,33350,33350,33350,33350,0
20240416,173400,3405021700,33350,33350,33350,33350,0
20240416,173300,3405021700,33350,33350,33350,33350,0
20240416,173200,3405021700,33350,33350,33350,33350,1129
20240416,173100,3405021700,33350,33350,33350,33350,0
20240416,173000,3405021700,33350,33350,33350,33350,0
20240416,172900,3405021700,33350,33350,33350,33350,0
20240416,172800,3405021700,33350,33350,33350,33350,0
20240416,172700,3405021700,33350,33350,33350,33350,0
20240416,172600,3405021700,33350,33350,33350,33350,0
20240416,172500,3405021700,33350,33350,33350,33350,0
20240416,172400,3405021700,33350,33350,33350,33350,0
20240416,172300,3405021700,33350,33350,33350,33350,0
20240416,172200,3405021700,33350,33350,33350,33350,0
20240416,172100,3405021700,33350,33350,33350,33350,0
20240416,172000,3405021700,33350,33350,33350,33350,0
20240416,171900,3405021700,33350,33350,33350,33350,0
20240416,171800,3405021700,33350,33350,33350,33350,0
20240416,171700,3405021700,33350,33350,33350,33350,0
20240416,171600,3405021700,33350,33350,33350,33350,0
20240416,171500,3405021700,33350,33350,33350,33350,0
20240416,171400,3405021700,33350,33350,33350,33350,0
20240416,171300,3405021700,33350,33350,33350,33350,0
20240416,171200,3405021700,33350,33350,33350,33350,0
20240416,171100,3405021700,33350,33350,33350,33350,0
20240416,171000,3405021700,33350,33350,33350,33350,0
20240416,170900,3405021700,33350,33350,33350,33350,0
20240416,170800,3405021700,33350,33350,33350,33350,0
20240416,170700,3405021700,33350,33350,33350,33350,0
20240416,170600,3405021700,33350,33350,33350,33350,0
20240416,170500,3405021700,33350,33350,33350,33350,0
20240416,170400,3405021700,33350,33350,33350,33350,0
20240416,170300,3405021700,33350,33350,33350,33350,0
20240416,170200,3405021700,33350,33350,33350,33350,1129
20240416,170100,3405021700,33350,33350,33350,33350,0
20240416,170000,3405021700,33350,33350,33350,33350,0
20240416,165900,3405021700,33350,33350,33350,33350,0
20240416,165800,3405021700,33350,33350,33350,33350,0
20240416,165700,3405021700,33350,33350,33350,33350,0
20240416,165600,3405021700,33350,33350,33350,33350,0
20240416,165500,3405021700,33350,33350,33350,33350,0
20240416,165400,3405021700,33350,33350,33350,33350,0
20240416,165300,3405021700,33350,33350,33350,33350,0
20240416,165200,3405021700,33350,33350,33350,33350,0
20240416,165100,3405021700,33350,33350,33350,33350,0
20240416,165000,3405021700,33350,33350,33350,33350,0
20240416,164900,3405021700,33350,33350,33350,33350,0
20240416,164800,3405021700,33350,33350,33350,33350,0
20240416,164700,3405021700,33350,33350,33350,33350,0
20240416,164600,3405021700,33350,33350,33350,33350,0
20240416,164500,3405021700,33350,33350,33350,33350,0
20240416,164400,3405021700,33350,33350,33350,33350,0
20240416,164300,3405021700,33350,33350,33350,33350,0
20240416,164200,3405021700,33350,33350,33350,33350,0
20240416,164100,3405021700,33350,33350,33350,33350,0
20240416,164000,3405021700,33350,33350,33350,33350,0
20240416,163900,3405021700,33350,33350,33350,33350,0
20240416,163800,3405021700,33350,33350,33350,33350,0
20240416,163700,3405021700,33350,33350,33350,33350,0
20240416,163600,3405021700,33350,33350,33350,33350,0
20240416,163500,3405021700,33350,33350,33350,33350,0
20240416,163400,3405021700,33350,33350,33350,33350,0
20240416,163300,3405021700,33350,33350,33350,33350,0
20240416,163200,3405021700,33350,33350,33350,33350,1129
20240416,163100,3405021700,33350,33350,33350,33350,0
20240416,163000,3405021700,33350,33350,33350,33350,0
20240416,162900,3405021700,33350,33350,33350,33350,0
20240416,162800,3405021700,33350,33350,33350,33350,0
20240416,162700,3405021700,33350,33350,33350,33350,0
20240416,162600,3405021700,33350,33350,33350,33350,0
20240416,162500,3405021700,33350,33350,33350,33350,0
20240416,162400,3405021700,33350,33350,33350,33350,0
20240416,162300,3405021700,33350,33350,33350,33350,0
20240416,162200,3405021700,33350,33350,33350,33350,0
20240416,162100,3405021700,33350,33350,33350,33350,0
20240416,162000,3405021700,33350,33350,33350,33350,0
20240416,161900,3405021700,33350,33350,33350,33350,0
20240416,161800,3405021700,33350,33350,33350,33350,0
20240416,161700,3405021700,33350,33350,33350,33350,0
20240416,161600,3405021700,33350,33350,33350,33350,0
20240416,161500,3405021700,33350,33350,33350,33350,0
20240416,161400,3405021700,33350,33350,33350,33350,0
20240416,161300,3405021700,33350,33350,33350,33350,0
20240416,161200,3405021700,33350,33350,33350,33350,0
20240416,161100,3405021700,33350,33350,33350,33350,0
20240416,161000,3405021700,33350,33350,33350,33350,0
20240416,160900,3405021700,33350,33350,33350,33350,0
20240416,160800,3405021700,33350,33350,33350,33350,0
20240416,160700,3405021700,33350,33350,33350,33350,0
20240416,160600,3405021700,33350,33350,33350,33350,0
20240416,160500,3405021700,33350,33350,33350,33350,0
20240416,160400,3405021700,33350,33350,33350,33350,0
20240416,160300,3405021700,33350,33350,33350,33350,0
20240416,160200,3405021700,33350,33350,33350,33350,1129
20240416,160100,3405021700,33350,33350,33350,33350,0
20240416,160000,3405021700,33350,33350,33350,33350,0
20240416,155900,3405021700,33350,33350,33350,33350,0
20240416,155800,3405021700,33350,33350,33350,33350,0
20240416,155700,3405021700,33350,33350,33350,33350,0
20240416,155600,3405021700,33350,33350,33350,33350,0
20240416,155500,3405021700,33350,33350,33350,33350,0
20240416,155400,3405021700,33350,33350,33350,33350,0
20240416,155300,3405021700,33350,33350,33350,33350,0
20240416,155200,3405021700,33350,33350,33350,33350,0
20240416,155100,3405021700,33350,33350,33350,33350,0
20240416,155000,3405021700,33350,33350,33350,33350,0
20240416,154900,3405021700,33350,33350,33350,33350,0
20240416,154800,3405021700,33350,33350,33350,33350,0
20240416,154700,3405021700,33350,33350,33350,33350,0
20240416,154600,3405021700,33350,33350,33350,33350,0
20240416,154500,3405021700,33350,33350,33350,33350,0
20240416,154400,3405021700,33350,33350,33350,33350,0
20240416,154300,3405021700,33350,33350,33350,33350,0
20240416,154200,3405021700,33350,33350,33350,33350,0
20240416,154100,3405021700,33350,33350,33350,33350,0
20240416,154000,3405021700,33350,33350,33350,33350,0
20240416,153900,3405021700,33350,33350,33350,33350,0
20240416,153800,3405021700,33350,33350,33350,33350,0
20240416,153700,3405021700,33350,33350,33350,33350,0
20240416,153600,3405021700,33350,33350,33350,33350,0
20240416,153500,3405021700,33350,33350,33350,33350,0
20240416,153400,3405021700,33350,33350,33350,33350,0
20240416,153300,3405021700,33350,33350,33350,33350,0
20240416,153200,3405021700,33350,33350,33350,33350,1129
20240416,153100,3405021700,33350,33350,33350,33350,0
20240416,153000,3405021700,33350,33350,33350,33350,1129
20240416,152900,3367369550,33300,33300,33300,33300,0
20240416,152800,3367369550,33300,33300,33300,33300,0
20240416,152700,3367369550,33300,33300,33300,33300,0
20240416,152600,3367369550,33300,33300,33300,33300,0
20240416,152500,3367369550,33300,33300,33300,33300,0
20240416,152400,3367369550,33300,33300,33300,33300,0
20240416,152300,3367369550,33300,33300,33300,33300,0
20240416,152200,3367369550,33300,33300,33300,33300,0
20240416,152100,3367369550,33300,33300,33300,33300,0
20240416,152000,3367369550,33300,33300,33300,33300,0
20240416,151900,3367369550,33300,33450,33450,33300,589
20240416,151800,3347714800,33500,33500,33500,33500,210
20240416,151700,3340679800,33500,33550,33550,33500,52
20240416,151600,3338935600,33550,33600,33600,33550,546
20240416,151500,3320600000,33600,33500,33600,33500,236
20240416,151400,3312689650,33450,33450,33450,33450,56
20240416,151300,3310816450,33550,33550,33550,33550,0
20240416,151200,3310816450,33550,33600,33600,33500,509
20240416,151100,3293751300,33550,33500,33600,33500,648
20240416,151000,3272024500,33500,33400,33500,33400,79
20240416,150900,3269381000,33350,33300,33350,33300,176
20240416,150800,3263515900,33300,33400,33400,33300,407
20240416,150700,3249944450,33350,33350,33350,33350,94
20240416,150600,3246809550,33350,33350,33400,33350,290
20240416,150500,3237134100,33350,33400,33400,33350,522
20240416,150400,3219710350,33450,33450,33450,33400,152
20240416,150300,3214626550,33450,33500,33500,33450,259
20240416,150200,3205950550,33550,33500,33550,33500,154
20240416,150100,3200791450,33500,33500,33500,33500,10
20240416,150000,3200456450,33550,33550,33550,33550,1
20240416,145900,3200422900,33500,33500,33500,33500,212
20240416,145800,3193320900,33500,33450,33500,33450,86
20240416,145700,3190441650,33500,33400,33500,33400,139
20240416,145600,3185798850,33450,33550,33550,33450,102
20240416,145500,3182383700,33550,33550,33550,33550,2
20240416,145400,3182316600,33600,33600,33600,33600,17
20240416,145300,3181745400,33600,33600,33600,33500,46
20240416,145200,3180200000,33600,33600,33600,33600,25
20240416,145100,3179360000,33550,33550,33550,33500,41
20240416,145000,3177985550,33500,33500,33550,33500,58
20240416,144900,3176042500,33500,33500,33550,33500,362
20240416,144800,3163909250,33500,33400,33500,33400,506
20240416,144700,3146999950,33350,33400,33400,33350,52
20240416,144600,3145264500,33350,33350,33400,33350,60
20240416,144500,3143263200,33400,33400,33400,33350,6
20240416,144400,3143062950,33350,33400,33400,33350,258
20240416,144300,3134457350,33400,33400,33400,33400,141
20240416,144200,3129747950,33400,33400,33400,33400,16
20240416,144100,3129213550,33400,33400,33400,33350,211
20240416,144000,3122166650,33400,33350,33400,33350,17
20240416,143900,3121599150,33350,33350,33350,33350,6
20240416,143800,3121399050,33400,33350,33400,33350,5
20240416,143700,3121232200,33350,33350,33350,33350,162
20240416,143600,3115829500,33350,33350,33350,33300,65
20240416,143500,3113661800,33300,33300,33300,33300,54
20240416,143400,3111863600,33300,33350,33350,33300,80
20240416,143300,3109197100,33350,33350,33350,33350,1
20240416,143200,3109163750,33300,33300,33350,33300,704
20240416,143100,3085720500,33350,33300,33350,33300,334
20240416,143000,3074593150,33300,33300,33300,33300,0
20240416,142900,3074593150,33300,33300,33300,33300,1
20240416,142800,3074559850,33300,33300,33300,33200,294
20240416,142700,3064789900,33300,33300,33300,33300,14
20240416,142600,3064323700,33400,33400,33400,33400,19
20240416,142500,3063689100,33450,33450,33450,33450,1
20240416,142400,3063655650,33350,33400,33450,33350,83
20240416,142300,3060886550,33450,33350,33450,33350,12
20240416,142200,3060485650,33450,33350,33450,33350,100
20240416,142100,3057150450,33350,33350,33350,33350,3
20240416,142000,3057050400,33250,33250,33250,33250,50
20240416,141900,3055387900,33200,33250,33250,33200,775
20240416,141800,3029646450,33350,33350,33350,33350,315
20240416,141700,3019141200,33350,33350,33350,33350,0
20240416,141600,3019141200,33350,33350,33350,33350,83
20240416,141500,3016373150,33350,33350,33350,33350,15
20240416,141400,3015872900,33400,33400,33450,33400,175
20240416,141300,3010027850,33400,33400,33400,33400,30
20240416,141200,3009025850,33450,33400,33450,33400,270
20240416,141100,3000007800,33400,33300,33400,33300,126
20240416,141000,2995811900,33300,33150,33300,33150,378
20240416,140900,2983280550,33150,33150,33200,33150,827
20240416,140800,2955863900,33150,33150,33150,33100,520
20240416,140700,2938632000,33100,33300,33300,33100,774
20240416,140600,2912965500,33300,33300,33300,33250,524
20240416,140500,2895532500,33300,33300,33300,33300,325
20240416,140400,2884710000,33300,33300,33300,33300,0
20240416,140300,2884710000,33300,33350,33350,33300,188
20240416,140200,2878440250,33400,33400,33400,33350,14
20240416,140100,2877973250,33400,33350,33400,33350,12
20240416,140000,2877572550,33350,33400,33400,33350,62
20240416,135900,2875501850,33400,33400,33400,33400,0
20240416,135800,2875501850,33400,33400,33400,33400,440
20240416,135700,2860805850,33350,33350,33400,33350,58
20240416,135600,2858870900,33350,33400,33400,33350,141
20240416,135500,2854162750,33450,33450,33450,33450,68
20240416,135400,2851888150,33450,33450,33450,33450,201
20240416,135300,2845164700,33450,33450,33450,33450,226
20240416,135200,2837605000,33400,33400,33400,33400,0
20240416,135100,2837605000,33400,33400,33400,33400,100
20240416,135000,2834265000,33400,33400,33400,33400,110
20240416,134900,2830591000,33400,33400,33400,33400,60
20240416,134800,2828587000,33350,33350,33350,33350,1
20240416,134700,2828553650,33300,33400,33400,33300,82
20240416,134600,2825822950,33300,33300,33300,33300,77
20240416,134500,2823258850,33400,33300,33400,33300,3
20240416,134400,2823158850,33300,33300,33300,33300,7
20240416,134300,2822925750,33300,33300,33300,33300,101
20240416,134200,2819562450,33300,33350,33350,33300,302
20240416,134100,2809501550,33350,33350,33350,33350,69
20240416,134000,2807200400,33350,33350,33350,33350,1
20240416,133900,2807167050,33400,33400,33400,33400,9
20240416,133800,2806866450,33350,33350,33350,33350,17
20240416,133700,2806299500,33400,33400,33400,33350,43
20240416,133600,2804865350,33350,33350,33350,33350,0
20240416,133500,2804865350,33350,33300,33350,33300,75
20240416,133400,2802366950,33300,33300,33300,33300,1
20240416,133300,2802333650,33350,33350,33350,33350,23
20240416,133200,2801566600,33350,33300,33350,33300,2
20240416,133100,2801499950,33300,33300,33300,33300,0
20240416,133000,2801499950,33300,33300,33300,33300,52
20240416,132900,2799768350,33300,33300,33300,33300,12
20240416,132800,2799368750,33300,33300,33300,33300,2
20240416,132700,2799302150,33350,33300,33500,33300,13
20240416,132600,2798868700,33300,33400,33400,33300,58
20240416,132500,2796936100,33500,33500,33500,33500,0
20240416,132400,2796936100,33500,33500,33500,33500,0
20240416,132300,2796936100,33500,33500,33500,33500,80
20240416,132200,2794256100,33500,33500,33500,33500,0
20240416,132100,2794256100,33500,33300,33500,33300,15
20240416,132000,2793756400,33300,33350,33350,33250,361
20240416,131900,2781742650,33350,33350,33350,33350,40
20240416,131800,2780408650,33350,33350,33350,33350,46
20240416,131700,2778874550,33350,33350,33350,33350,1
20240416,131600,2778841200,33350,33350,33350,33350,1
20240416,131500,2778807850,33350,33300,33350,33300,36
20240416,131400,2777609000,33300,33300,33300,33300,57
20240416,131300,2775710900,33300,33300,33300,33300,49
20240416,131200,2774079200,33300,33300,33300,33300,7
20240416,131100,2773846100,33300,33300,33300,33300,1
20240416,131000,2773812800,33350,33350,33500,33300,924
20240416,130900,2743041600,33350,33500,33500,33350,52
20240416,130800,2741300050,33500,33500,33500,33500,13
20240416,130700,2740864550,33500,33500,33500,33500,11
20240416,130600,2740496050,33350,33350,33500,33350,29
20240416,130500,2739528700,33300,33300,33300,33300,36
20240416,130400,2738329900,33300,33300,33300,33300,0
20240416,130300,2738329900,33300,33400,33400,33300,292
20240416,130200,2728605200,33350,33450,33450,33350,152
20240416,130100,2723533350,33450,33450,33450,33450,37
20240416,130000,2722295700,33450,33450,33450,33450,1
20240416,125900,2722262250,33450,33450,33450,33450,0
20240416,125800,2722262250,33450,33450,33450,33450,42
20240416,125700,2720857350,33450,33450,33450,33450,50
20240416,125600,2719184850,33450,33400,33450,33350,27
20240416,125500,2718283650,33350,33350,33350,33350,1
20240416,125400,2718250300,33350,33350,33350,33350,89
20240416,125300,2715282150,33350,33350,33350,33350,14
20240416,125200,2714815250,33350,33400,33400,33350,240
20240416,125100,2706809550,33400,33450,33450,33400,117
20240416,125000,2702901450,33450,33450,33450,33450,63
20240416,124900,2700794100,33500,33500,33500,33500,5
20240416,124800,2700626600,33500,33500,33500,33500,15
20240416,124700,2700124100,33500,33500,33550,33500,156
20240416,124600,2694898050,33550,33550,33550,33550,1
20240416,124500,2694864500,33550,33550,33550,33550,21
20240416,124400,2694159950,33500,33500,33500,33500,1
20240416,124300,2694126450,33550,33550,33550,33550,0
20240416,124200,2694126450,33550,33550,33550,33550,1
20240416,124100,2694092900,33550,33500,33550,33500,24
20240416,124000,2693288850,33450,33500,33500,33450,26
20240416,123900,2692419100,33500,33550,33600,33500,151
20240416,123800,2687352550,33600,33600,33600,33600,0
20240416,123700,2687352550,33600,33550,33600,33550,10
20240416,123600,2687017000,33550,33550,33550,33550,2
20240416,123500,2686949900,33600,33500,33600,33500,3
20240416,123400,2686849300,33500,33500,33500,33500,1
20240416,123300,2686815800,33500,33650,33650,33500,21
20240416,123200,2686110050,33650,33500,33650,33500,24
20240416,123100,2685305900,33500,33500,33500,33500,0
20240416,123000,2685305900,33500,33450,33500,33450,92
20240416,122900,2682224000,33450,33450,33450,33450,81
20240416,122800,2679514550,33500,33500,33500,33500,0
20240416,122700,2679514550,33500,33450,33500,33450,21
20240416,122600,2678812050,33500,33500,33500,33500,0
20240416,122500,2678812050,33500,33600,33600,33500,80
20240416,122400,2676127650,33600,33650,33650,33600,163
20240416,122300,2670643200,33650,33750,33750,33650,543
20240416,122200,2652344100,33800,33800,33900,33800,651
20240416,122100,2630309300,33800,33700,33850,33700,139
20240416,122000,2625608650,33700,33700,33700,33700,5
20240416,121900,2625440150,33700,33850,33850,33700,202
20240416,121800,2618626800,33850,33750,33850,33750,29
20240416,121700,2617646750,33750,33750,33850,33750,11
20240416,121600,2617275400,33700,33800,33850,33700,43
20240416,121500,2615820200,33850,33850,33850,33850,2
20240416,121400,2615752500,33700,33850,33850,33700,82
20240416,121300,2612985550,33850,33950,33950,33850,143
20240416,121200,2608133000,34000,33950,34000,33950,105
20240416,121100,2604565800,33950,34050,34050,33950,151
20240416,121000,2599432900,34000,33750,34000,33700,705
20240416,120900,2575566850,33700,33600,33700,33600,258
20240416,120800,2566882300,33600,33400,33600,33350,90
20240416,120700,2563876200,33450,33450,33450,33450,218
20240416,120600,2556584100,33450,33450,33450,33450,1
20240416,120500,2556550650,33600,33600,33600,33600,1
20240416,120400,2556517050,33600,33500,33600,33500,298
20240416,120300,2546509000,33500,33500,33500,33500,0
20240416,120200,2546509000,33500,33500,33500,33500,1
20240416,120100,2546475500,33550,33400,33550,33400,23
20240416,120000,2545707150,33400,33500,33550,33400,34
20240416,115900,2544567300,33550,33350,33550,33350,222
20240416,115800,2537161850,33350,33300,33350,33300,398
20240416,115700,2523890100,33350,33350,33350,33350,99
20240416,115600,2520588450,33350,33450,33450,33350,386
20240416,115500,2507707700,33550,33550,33550,33550,1
20240416,115400,2507674150,33550,33500,33550,33500,219
20240416,115300,2500327200,33450,33450,33450,33450,9
20240416,115200,2500026150,33400,33550,33550,33400,30
20240416,115100,2499021800,33550,33500,33550,33500,6
20240416,115000,2498820550,33550,33550,33550,33550,3
20240416,114900,2498719900,33500,33500,33500,33500,43
20240416,114800,2497279400,33500,33500,33500,33500,0
20240416,114700,2497279400,33500,33500,33500,33500,4
20240416,114600,2497145400,33550,33500,33550,33500,7
20240416,114500,2496910800,33500,33600,33600,33500,9
20240416,114400,2496608900,33550,33550,33550,33550,101
20240416,114300,2493220350,33550,33400,33550,33400,383
20240416,114200,2480410800,33400,33300,33400,33300,604
20240416,114100,2460266650,33350,33300,33350,33300,182
20240416,114000,2454205000,33300,33300,33300,33300,102
20240416,113900,2450808400,33350,33350,33350,33350,14
20240416,113800,2450341500,33350,33350,33350,33350,13
20240416,113700,2449907950,33350,33300,33350,33300,2
20240416,113600,2449841300,33300,33300,33300,33300,4
20240416,113500,2449708100,33300,33300,33300,33300,149
20240416,113400,2444746400,33300,33300,33300,33300,5
20240416,113300,2444579900,33300,33300,33300,33300,308
20240416,113200,2434323500,33300,33300,33300,33300,63
20240416,113100,2432225600,33300,33350,33350,33300,11
20240416,113000,2431859000,33300,33300,33300,33300,11
20240416,112900,2431492700,33350,33350,33350,33350,0
20240416,112800,2431492700,33350,33350,33350,33350,61
20240416,112700,2429458350,33350,33350,33350,33350,71
20240416,112600,2427090500,33350,33350,33350,33300,251
20240416,112500,2418720500,33350,33350,33350,33350,60
20240416,112400,2416719500,33350,33350,33350,33350,5
20240416,112300,2416552750,33350,33300,33350,33300,54
20240416,112200,2414753500,33300,33200,33300,33200,39
20240416,112100,2413458500,33200,33200,33200,33200,10
20240416,112000,2413126500,33200,33200,33200,33200,40
20240416,111900,2411798500,33200,33300,33300,33200,164
20240416,111800,2406346300,33300,33200,33300,33200,13
20240416,111700,2405914600,33200,33200,33250,33200,295
20240416,111600,2396115800,33200,33250,33250,33200,297
20240416,111500,2386249350,33250,33200,33250,33200,158
20240416,111400,2380998600,33200,33150,33200,33150,49
20240416,111300,2379373750,33150,33200,33200,33150,28
20240416,111200,2378444550,33200,33200,33200,33200,7
20240416,111100,2378212150,33200,33150,33200,33100,26
20240416,111000,2377350100,33150,33150,33150,33150,123
20240416,110900,2373272650,33150,33150,33150,33150,11
20240416,110800,2372908000,33150,33200,33200,33150,463
20240416,110700,2357558300,33200,33250,33250,33150,345
20240416,110600,2346107100,33250,33250,33250,33250,112
20240416,110500,2342383100,33250,33250,33300,33250,89
20240416,110400,2339423800,33250,33250,33250,33250,138
20240416,110300,2334835300,33250,33300,33300,33250,37
20240416,110200,2333604600,33350,33350,33350,33350,1
20240416,110100,2333571250,33300,33300,33350,33300,41
20240416,110000,2332205650,33300,33250,33350,33250,39
20240416,105900,2330908600,33250,33250,33250,33250,0
20240416,105800,2330908600,33250,33250,33250,33250,12
20240416,105700,2330509600,33250,33250,33250,33250,26
20240416,105600,2329645100,33250,33300,33300,33250,300
20240416,105500,2319665650,33350,33300,33350,33300,84
20240416,105400,2316868200,33300,33350,33350,33300,51
20240416,105300,2315168850,33350,33400,33400,33350,171
20240416,105200,2309458350,33400,33400,33400,33400,100
20240416,105100,2306118350,33450,33400,33450,33400,64
20240416,105000,2303980650,33400,33450,33450,33400,162
20240416,104900,2298569800,33500,33500,33500,33500,0
20240416,104800,2298569800,33500,33400,33500,33400,171
20240416,104700,2292858200,33400,33450,33450,33400,51
20240416,104600,2291153050,33450,33400,33450,33350,43
20240416,104500,2289716600,33350,33350,33350,33350,205
20240416,104400,2282879850,33400,33400,33400,33400,25
20240416,104300,2282044850,33450,33450,33450,33450,87
20240416,104200,2279134700,33500,33500,33500,33500,5
20240416,104100,2278967200,33500,33500,33500,33400,216
20240416,104000,2271739700,33450,33400,33500,33400,30
20240416,103900,2270737300,33400,33300,33400,33300,59
20240416,103800,2268769650,33300,33250,33350,33250,113
20240416,103700,2265006800,33250,33300,33300,33250,58
20240416,103600,2263076600,33300,33300,33300,33300,46
20240416,103500,2261544800,33250,33300,33300,33250,25
20240416,103400,2260712750,33300,33250,33300,33250,6
20240416,103300,2260513200,33250,33250,33250,33250,110
20240416,103200,2256855700,33350,33350,33350,33350,50
20240416,103100,2255188200,33350,33200,33350,33200,2
20240416,103000,2255121650,33150,33250,33250,33150,246
20240416,102900,2246963450,33150,33150,33250,33150,74
20240416,102800,2244510250,33150,33100,33150,33100,4
20240416,102700,2244377700,33150,33150,33150,33100,75
20240416,102600,2241893800,33150,33100,33150,33100,79
20240416,102500,2239277300,33100,33300,33300,33100,1764
20240416,102400,2180765700,33300,33350,33350,33300,194
20240416,102300,2174305450,33300,33200,33350,33200,19
20240416,102200,2173674300,33200,33300,33300,33200,353
20240416,102100,2161942950,33300,33300,33300,33300,119
20240416,102000,2157980250,33300,33350,33350,33250,1222
20240416,101900,2117292300,33400,33400,33400,33400,136
20240416,101800,2112749900,33400,33550,33600,33400,482
20240416,101700,2096630900,33550,33550,33550,33500,127
20240416,101600,2092370150,33500,33400,33500,33350,501
20240416,101500,2075639100,33550,33700,33750,33350,670
20240416,101400,2053213850,33750,33750,33750,33750,63
20240416,101300,2051087600,33800,33800,33850,33800,118
20240416,101200,2047097550,33800,33850,33850,33800,594
20240416,101100,2026992200,33800,34150,34150,33800,430
20240416,101000,2012346850,33850,33750,34300,33750,1229
20240416,100900,1970603000,33550,33700,33750,33550,1534
20240416,100800,1918986900,33700,33800,33800,33700,401
20240416,100700,1905459250,33800,33900,33900,33800,336
20240416,100600,1894098850,33750,34050,34050,33750,1037
20240416,100500,1859055400,34100,34050,34100,34000,140
20240416,100400,1854288400,34050,34100,34100,34050,805
20240416,100300,1826861150,34100,34150,34150,34100,116
20240416,100200,1822900050,34150,34100,34150,34100,51
20240416,100100,1821160550,34150,34100,34150,34050,296
20240416,100000,1811069650,34150,34150,34150,34150,84
20240416,095900,1808201050,34150,34250,34300,34150,242
20240416,095800,1799916800,34300,34150,34300,34100,310
20240416,095700,1789331800,34150,34050,34150,34050,158
20240416,095600,1783945100,34050,34150,34200,34050,113
20240416,095500,1780085800,34150,34200,34250,34150,517
20240416,095400,1762412150,34150,33800,34150,33800,1018
20240416,095300,1727823650,33800,33800,33800,33700,210
20240416,095200,1720734400,33800,33750,33800,33700,551
20240416,095100,1702142450,33750,33800,33850,33750,690
20240416,095000,1678831300,33850,33950,33950,33800,268
20240416,094900,1669762250,33950,34050,34150,33950,715
20240416,094800,1645453050,34000,34000,34000,34000,548
20240416,094700,1626821050,34000,34050,34200,34000,1019
20240416,094600,1592119550,34050,33850,34050,33850,639
20240416,094500,1570421150,33850,34350,34350,33850,1614
20240416,094400,1515399700,34450,34400,34450,34350,511
20240416,094300,1497818100,34400,34600,34700,34350,2158
20240416,094200,1423462100,34550,34850,34900,34500,1803
20240416,094100,1360826500,34850,34500,34950,34500,4841
20240416,094000,1192375350,34500,33950,34750,33950,4516
20240416,093900,1036951150,33950,33650,33950,33650,2038
20240416,093800,967999600,33650,33600,33650,33600,222
20240416,093700,960529850,33600,33500,33600,33500,196
20240416,093600,953950850,33500,33500,33500,33500,267
20240416,093500,945006350,33500,33500,33500,33500,22
20240416,093400,944269350,33500,33200,33600,33200,808
20240416,093300,917203150,33300,33200,33300,33200,70
20240416,093200,914872250,33200,33250,33250,33200,417
20240416,093100,901024250,33250,33300,33300,33250,412
20240416,093000,887316300,33350,33350,33350,33300,67
20240416,092900,885083950,33450,33350,33450,33350,55
20240416,092800,883248900,33350,33350,33350,33350,54
20240416,092700,881448000,33350,33350,33350,33300,251
20240416,092600,873085900,33350,33350,33350,33350,509
20240416,092500,856110750,33350,33350,33350,33350,102
20240416,092400,852709050,33500,33300,33500,33300,275
20240416,092300,843538050,33300,33350,33350,33300,366
20240416,092200,831335450,33500,33500,33500,33500,77
20240416,092100,828755950,33550,33450,33550,33300,1490
20240416,092000,779058650,33400,33500,33500,33400,26
20240416,091900,778189750,33450,33450,33450,33450,355
20240416,091800,766315000,33450,33500,33550,33450,39
20240416,091700,765008650,33500,33400,33500,33400,803
20240416,091600,738188350,33550,33400,33550,33400,104
20240416,091500,734712550,33550,33700,33700,33300,2074
20240416,091400,665179700,33700,33900,33900,33700,607
20240416,091300,644674650,33900,34000,34100,33800,1597
20240416,091200,590460350,34000,33900,34050,33900,471
20240416,091100,574446800,33850,33700,33850,33650,1161
20240416,091000,535289500,33700,33650,33700,33650,125
20240416,090900,531079900,33650,33650,33700,33650,221
20240416,090800,523642150,33700,33700,33700,33550,775
20240416,090700,497582150,33700,33750,33850,33650,1326
20240416,090600,452882950,33800,33950,34000,33700,745
20240416,090500,427716450,33950,34150,34200,33850,2303
20240416,090400,349361850,34150,34150,34200,34100,1991
20240416,090300,281378200,34100,34000,34150,34000,2175
20240416,090200,207238650,34100,33800,34150,33700,2185
20240416,090100,133078400,33700,33750,33850,33700,1077
20240416,090000,96674000,33800,33600,33800,33500,2457