stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,210600,2436625070,5930,5930,5930,5930,8683
20240416,210500,2436625070,5930,5930,5930,5930,0
20240416,210400,2436625070,5930,5930,5930,5930,0
20240416,210300,2436625070,5930,5930,5930,5930,0
20240416,210200,2436625070,5930,5930,5930,5930,0
20240416,210100,2436625070,5930,5930,5930,5930,0
20240416,210000,2436625070,5930,5930,5930,5930,0
20240416,205900,2436625070,5930,5930,5930,5930,0
20240416,205800,2436625070,5930,5930,5930,5930,0
20240416,205700,2436625070,5930,5930,5930,5930,0
20240416,205600,2436625070,5930,5930,5930,5930,0
20240416,205500,2436625070,5930,5930,5930,5930,0
20240416,205400,2436625070,5930,5930,5930,5930,0
20240416,205300,2436625070,5930,5930,5930,5930,0
20240416,205200,2436625070,5930,5930,5930,5930,0
20240416,205100,2436625070,5930,5930,5930,5930,0
20240416,205000,2436625070,5930,5930,5930,5930,0
20240416,204900,2436625070,5930,5930,5930,5930,0
20240416,204800,2436625070,5930,5930,5930,5930,0
20240416,204700,2436625070,5930,5930,5930,5930,0
20240416,204600,2436625070,5930,5930,5930,5930,0
20240416,204500,2436625070,5930,5930,5930,5930,0
20240416,204400,2436625070,5930,5930,5930,5930,0
20240416,204300,2436625070,5930,5930,5930,5930,0
20240416,204200,2436625070,5930,5930,5930,5930,0
20240416,204100,2436625070,5930,5930,5930,5930,0
20240416,204000,2436625070,5930,5930,5930,5930,0
20240416,203900,2436625070,5930,5930,5930,5930,0
20240416,203800,2436625070,5930,5930,5930,5930,0
20240416,203700,2436625070,5930,5930,5930,5930,0
20240416,203600,2436625070,5930,5930,5930,5930,8683
20240416,203500,2436625070,5930,5930,5930,5930,0
20240416,203400,2436625070,5930,5930,5930,5930,0
20240416,203300,2436625070,5930,5930,5930,5930,0
20240416,203200,2436625070,5930,5930,5930,5930,0
20240416,203100,2436625070,5930,5930,5930,5930,0
20240416,203000,2436625070,5930,5930,5930,5930,0
20240416,202900,2436625070,5930,5930,5930,5930,0
20240416,202800,2436625070,5930,5930,5930,5930,0
20240416,202700,2436625070,5930,5930,5930,5930,0
20240416,202600,2436625070,5930,5930,5930,5930,0
20240416,202500,2436625070,5930,5930,5930,5930,0
20240416,202400,2436625070,5930,5930,5930,5930,0
20240416,202300,2436625070,5930,5930,5930,5930,0
20240416,202200,2436625070,5930,5930,5930,5930,0
20240416,202100,2436625070,5930,5930,5930,5930,0
20240416,202000,2436625070,5930,5930,5930,5930,0
20240416,201900,2436625070,5930,5930,5930,5930,0
20240416,201800,2436625070,5930,5930,5930,5930,0
20240416,201700,2436625070,5930,5930,5930,5930,0
20240416,201600,2436625070,5930,5930,5930,5930,0
20240416,201500,2436625070,5930,5930,5930,5930,0
20240416,201400,2436625070,5930,5930,5930,5930,0
20240416,201300,2436625070,5930,5930,5930,5930,0
20240416,201200,2436625070,5930,5930,5930,5930,0
20240416,201100,2436625070,5930,5930,5930,5930,0
20240416,201000,2436625070,5930,5930,5930,5930,0
20240416,200900,2436625070,5930,5930,5930,5930,0
20240416,200800,2436625070,5930,5930,5930,5930,0
20240416,200700,2436625070,5930,5930,5930,5930,0
20240416,200600,2436625070,5930,5930,5930,5930,8683
20240416,200500,2436625070,5930,5930,5930,5930,0
20240416,200400,2436625070,5930,5930,5930,5930,0
20240416,200300,2436625070,5930,5930,5930,5930,0
20240416,200200,2436625070,5930,5930,5930,5930,0
20240416,200100,2436625070,5930,5930,5930,5930,0
20240416,200000,2436625070,5930,5930,5930,5930,0
20240416,195900,2436625070,5930,5930,5930,5930,0
20240416,195800,2436625070,5930,5930,5930,5930,0
20240416,195700,2436625070,5930,5930,5930,5930,0
20240416,195600,2436625070,5930,5930,5930,5930,0
20240416,195500,2436625070,5930,5930,5930,5930,0
20240416,195400,2436625070,5930,5930,5930,5930,0
20240416,195300,2436625070,5930,5930,5930,5930,0
20240416,195200,2436625070,5930,5930,5930,5930,0
20240416,195100,2436625070,5930,5930,5930,5930,0
20240416,195000,2436625070,5930,5930,5930,5930,0
20240416,194900,2436625070,5930,5930,5930,5930,0
20240416,194800,2436625070,5930,5930,5930,5930,0
20240416,194700,2436625070,5930,5930,5930,5930,0
20240416,194600,2436625070,5930,5930,5930,5930,0
20240416,194500,2436625070,5930,5930,5930,5930,0
20240416,194400,2436625070,5930,5930,5930,5930,0
20240416,194300,2436625070,5930,5930,5930,5930,0
20240416,194200,2436625070,5930,5930,5930,5930,0
20240416,194100,2436625070,5930,5930,5930,5930,0
20240416,194000,2436625070,5930,5930,5930,5930,0
20240416,193900,2436625070,5930,5930,5930,5930,0
20240416,193800,2436625070,5930,5930,5930,5930,0
20240416,193700,2436625070,5930,5930,5930,5930,0
20240416,193600,2436625070,5930,5930,5930,5930,8683
20240416,193500,2436625070,5930,5930,5930,5930,0
20240416,193400,2436625070,5930,5930,5930,5930,0
20240416,193300,2436625070,5930,5930,5930,5930,0
20240416,193200,2436625070,5930,5930,5930,5930,0
20240416,193100,2436625070,5930,5930,5930,5930,0
20240416,193000,2436625070,5930,5930,5930,5930,0
20240416,192900,2436625070,5930,5930,5930,5930,0
20240416,192800,2436625070,5930,5930,5930,5930,0
20240416,192700,2436625070,5930,5930,5930,5930,0
20240416,192600,2436625070,5930,5930,5930,5930,0
20240416,192500,2436625070,5930,5930,5930,5930,0
20240416,192400,2436625070,5930,5930,5930,5930,0
20240416,192300,2436625070,5930,5930,5930,5930,0
20240416,192200,2436625070,5930,5930,5930,5930,0
20240416,192100,2436625070,5930,5930,5930,5930,0
20240416,192000,2436625070,5930,5930,5930,5930,0
20240416,191900,2436625070,5930,5930,5930,5930,0
20240416,191800,2436625070,5930,5930,5930,5930,0
20240416,191700,2436625070,5930,5930,5930,5930,0
20240416,191600,2436625070,5930,5930,5930,5930,0
20240416,191500,2436625070,5930,5930,5930,5930,0
20240416,191400,2436625070,5930,5930,5930,5930,0
20240416,191300,2436625070,5930,5930,5930,5930,0
20240416,191200,2436625070,5930,5930,5930,5930,0
20240416,191100,2436625070,5930,5930,5930,5930,0
20240416,191000,2436625070,5930,5930,5930,5930,0
20240416,190900,2436625070,5930,5930,5930,5930,0
20240416,190800,2436625070,5930,5930,5930,5930,0
20240416,190700,2436625070,5930,5930,5930,5930,0
20240416,190600,2436625070,5930,5930,5930,5930,8683
20240416,190500,2436625070,5930,5930,5930,5930,0
20240416,190400,2436625070,5930,5930,5930,5930,0
20240416,190300,2436625070,5930,5930,5930,5930,0
20240416,190200,2436625070,5930,5930,5930,5930,0
20240416,190100,2436625070,5930,5930,5930,5930,0
20240416,190000,2436625070,5930,5930,5930,5930,0
20240416,185900,2436625070,5930,5930,5930,5930,0
20240416,185800,2436625070,5930,5930,5930,5930,0
20240416,185700,2436625070,5930,5930,5930,5930,0
20240416,185600,2436625070,5930,5930,5930,5930,0
20240416,185500,2436625070,5930,5930,5930,5930,0
20240416,185400,2436625070,5930,5930,5930,5930,0
20240416,185300,2436625070,5930,5930,5930,5930,0
20240416,185200,2436625070,5930,5930,5930,5930,0
20240416,185100,2436625070,5930,5930,5930,5930,0
20240416,185000,2436625070,5930,5930,5930,5930,0
20240416,184900,2436625070,5930,5930,5930,5930,0
20240416,184800,2436625070,5930,5930,5930,5930,0
20240416,184700,2436625070,5930,5930,5930,5930,0
20240416,184600,2436625070,5930,5930,5930,5930,0
20240416,184500,2436625070,5930,5930,5930,5930,0
20240416,184400,2436625070,5930,5930,5930,5930,0
20240416,184300,2436625070,5930,5930,5930,5930,0
20240416,184200,2436625070,5930,5930,5930,5930,0
20240416,184100,2436625070,5930,5930,5930,5930,0
20240416,184000,2436625070,5930,5930,5930,5930,0
20240416,183900,2436625070,5930,5930,5930,5930,0
20240416,183800,2436625070,5930,5930,5930,5930,0
20240416,183700,2436625070,5930,5930,5930,5930,0
20240416,183600,2436625070,5930,5930,5930,5930,8683
20240416,183500,2436625070,5930,5930,5930,5930,0
20240416,183400,2436625070,5930,5930,5930,5930,0
20240416,183300,2436625070,5930,5930,5930,5930,0
20240416,183200,2436625070,5930,5930,5930,5930,0
20240416,183100,2436625070,5930,5930,5930,5930,0
20240416,183000,2436625070,5930,5930,5930,5930,0
20240416,182900,2436625070,5930,5930,5930,5930,0
20240416,182800,2436625070,5930,5930,5930,5930,0
20240416,182700,2436625070,5930,5930,5930,5930,0
20240416,182600,2436625070,5930,5930,5930,5930,0
20240416,182500,2436625070,5930,5930,5930,5930,0
20240416,182400,2436625070,5930,5930,5930,5930,0
20240416,182300,2436625070,5930,5930,5930,5930,0
20240416,182200,2436625070,5930,5930,5930,5930,0
20240416,182100,2436625070,5930,5930,5930,5930,0
20240416,182000,2436625070,5930,5930,5930,5930,0
20240416,181900,2436625070,5930,5930,5930,5930,0
20240416,181800,2436625070,5930,5930,5930,5930,0
20240416,181700,2436625070,5930,5930,5930,5930,0
20240416,181600,2436625070,5930,5930,5930,5930,0
20240416,181500,2436625070,5930,5930,5930,5930,0
20240416,181400,2436625070,5930,5930,5930,5930,0
20240416,181300,2436625070,5930,5930,5930,5930,0
20240416,181200,2436625070,5930,5930,5930,5930,0
20240416,181100,2436625070,5930,5930,5930,5930,0
20240416,181000,2436625070,5930,5930,5930,5930,0
20240416,180900,2436625070,5930,5930,5930,5930,0
20240416,180800,2436625070,5930,5930,5930,5930,0
20240416,180700,2436625070,5930,5930,5930,5930,0
20240416,180600,2436625070,5930,5930,5930,5930,8683
20240416,180500,2436625070,5930,5930,5930,5930,0
20240416,180400,2436625070,5930,5930,5930,5930,0
20240416,180300,2436625070,5930,5930,5930,5930,0
20240416,180200,2436625070,5930,5930,5930,5930,0
20240416,180100,2436625070,5930,5930,5930,5930,0
20240416,180000,2436625070,5930,5930,5930,5930,0
20240416,175900,2436625070,5930,5930,5930,5930,0
20240416,175800,2436625070,5930,5930,5930,5930,0
20240416,175700,2436625070,5930,5930,5930,5930,0
20240416,175600,2436625070,5930,5930,5930,5930,0
20240416,175500,2436625070,5930,5930,5930,5930,0
20240416,175400,2436625070,5930,5930,5930,5930,0
20240416,175300,2436625070,5930,5930,5930,5930,0
20240416,175200,2436625070,5930,5930,5930,5930,0
20240416,175100,2436625070,5930,5930,5930,5930,0
20240416,175000,2436625070,5930,5930,5930,5930,0
20240416,174900,2436625070,5930,5930,5930,5930,0
20240416,174800,2436625070,5930,5930,5930,5930,0
20240416,174700,2436625070,5930,5930,5930,5930,0
20240416,174600,2436625070,5930,5930,5930,5930,0
20240416,174500,2436625070,5930,5930,5930,5930,0
20240416,174400,2436625070,5930,5930,5930,5930,0
20240416,174300,2436625070,5930,5930,5930,5930,0
20240416,174200,2436625070,5930,5930,5930,5930,0
20240416,174100,2436625070,5930,5930,5930,5930,0
20240416,174000,2436625070,5930,5930,5930,5930,0
20240416,173900,2436625070,5930,5930,5930,5930,0
20240416,173800,2436625070,5930,5930,5930,5930,0
20240416,173700,2436625070,5930,5930,5930,5930,0
20240416,173600,2436625070,5930,5930,5930,5930,8683
20240416,173500,2436625070,5930,5930,5930,5930,0
20240416,173400,2436625070,5930,5930,5930,5930,0
20240416,173300,2436625070,5930,5930,5930,5930,0
20240416,173200,2436625070,5930,5930,5930,5930,0
20240416,173100,2436625070,5930,5930,5930,5930,0
20240416,173000,2436625070,5930,5930,5930,5930,0
20240416,172900,2436625070,5930,5930,5930,5930,0
20240416,172800,2436625070,5930,5930,5930,5930,0
20240416,172700,2436625070,5930,5930,5930,5930,0
20240416,172600,2436625070,5930,5930,5930,5930,0
20240416,172500,2436625070,5930,5930,5930,5930,0
20240416,172400,2436625070,5930,5930,5930,5930,0
20240416,172300,2436625070,5930,5930,5930,5930,0
20240416,172200,2436625070,5930,5930,5930,5930,0
20240416,172100,2436625070,5930,5930,5930,5930,0
20240416,172000,2436625070,5930,5930,5930,5930,0
20240416,171900,2436625070,5930,5930,5930,5930,0
20240416,171800,2436625070,5930,5930,5930,5930,0
20240416,171700,2436625070,5930,5930,5930,5930,0
20240416,171600,2436625070,5930,5930,5930,5930,0
20240416,171500,2436625070,5930,5930,5930,5930,0
20240416,171400,2436625070,5930,5930,5930,5930,0
20240416,171300,2436625070,5930,5930,5930,5930,0
20240416,171200,2436625070,5930,5930,5930,5930,0
20240416,171100,2436625070,5930,5930,5930,5930,0
20240416,171000,2436625070,5930,5930,5930,5930,0
20240416,170900,2436625070,5930,5930,5930,5930,0
20240416,170800,2436625070,5930,5930,5930,5930,0
20240416,170700,2436625070,5930,5930,5930,5930,0
20240416,170600,2436625070,5930,5930,5930,5930,8683
20240416,170500,2436625070,5930,5930,5930,5930,0
20240416,170400,2436625070,5930,5930,5930,5930,0
20240416,170300,2436625070,5930,5930,5930,5930,0
20240416,170200,2436625070,5930,5930,5930,5930,0
20240416,170100,2436625070,5930,5930,5930,5930,0
20240416,170000,2436625070,5930,5930,5930,5930,0
20240416,165900,2436625070,5930,5930,5930,5930,0
20240416,165800,2436625070,5930,5930,5930,5930,0
20240416,165700,2436625070,5930,5930,5930,5930,0
20240416,165600,2436625070,5930,5930,5930,5930,0
20240416,165500,2436625070,5930,5930,5930,5930,0
20240416,165400,2436625070,5930,5930,5930,5930,0
20240416,165300,2436625070,5930,5930,5930,5930,0
20240416,165200,2436625070,5930,5930,5930,5930,0
20240416,165100,2436625070,5930,5930,5930,5930,0
20240416,165000,2436625070,5930,5930,5930,5930,0
20240416,164900,2436625070,5930,5930,5930,5930,0
20240416,164800,2436625070,5930,5930,5930,5930,0
20240416,164700,2436625070,5930,5930,5930,5930,0
20240416,164600,2436625070,5930,5930,5930,5930,0
20240416,164500,2436625070,5930,5930,5930,5930,0
20240416,164400,2436625070,5930,5930,5930,5930,0
20240416,164300,2436625070,5930,5930,5930,5930,0
20240416,164200,2436625070,5930,5930,5930,5930,0
20240416,164100,2436625070,5930,5930,5930,5930,0
20240416,164000,2436625070,5930,5930,5930,5930,0
20240416,163900,2436625070,5930,5930,5930,5930,0
20240416,163800,2436625070,5930,5930,5930,5930,0
20240416,163700,2436625070,5930,5930,5930,5930,0
20240416,163600,2436625070,5930,5930,5930,5930,8683
20240416,163500,2436625070,5930,5930,5930,5930,0
20240416,163400,2436625070,5930,5930,5930,5930,0
20240416,163300,2436625070,5930,5930,5930,5930,0
20240416,163200,2436625070,5930,5930,5930,5930,0
20240416,163100,2436625070,5930,5930,5930,5930,0
20240416,163000,2436625070,5930,5930,5930,5930,0
20240416,162900,2436625070,5930,5930,5930,5930,0
20240416,162800,2436625070,5930,5930,5930,5930,0
20240416,162700,2436625070,5930,5930,5930,5930,0
20240416,162600,2436625070,5930,5930,5930,5930,0
20240416,162500,2436625070,5930,5930,5930,5930,0
20240416,162400,2436625070,5930,5930,5930,5930,0
20240416,162300,2436625070,5930,5930,5930,5930,0
20240416,162200,2436625070,5930,5930,5930,5930,0
20240416,162100,2436625070,5930,5930,5930,5930,0
20240416,162000,2436625070,5930,5930,5930,5930,0
20240416,161900,2436625070,5930,5930,5930,5930,0
20240416,161800,2436625070,5930,5930,5930,5930,0
20240416,161700,2436625070,5930,5930,5930,5930,0
20240416,161600,2436625070,5930,5930,5930,5930,0
20240416,161500,2436625070,5930,5930,5930,5930,0
20240416,161400,2436625070,5930,5930,5930,5930,0
20240416,161300,2436625070,5930,5930,5930,5930,0
20240416,161200,2436625070,5930,5930,5930,5930,0
20240416,161100,2436625070,5930,5930,5930,5930,0
20240416,161000,2436625070,5930,5930,5930,5930,0
20240416,160900,2436625070,5930,5930,5930,5930,0
20240416,160800,2436625070,5930,5930,5930,5930,0
20240416,160700,2436625070,5930,5930,5930,5930,0
20240416,160600,2436625070,5930,5930,5930,5930,8683
20240416,160500,2436625070,5930,5930,5930,5930,0
20240416,160400,2436625070,5930,5930,5930,5930,0
20240416,160300,2436625070,5930,5930,5930,5930,0
20240416,160200,2436625070,5930,5930,5930,5930,0
20240416,160100,2436625070,5930,5930,5930,5930,0
20240416,160000,2436625070,5930,5930,5930,5930,0
20240416,155900,2436625070,5930,5930,5930,5930,0
20240416,155800,2436625070,5930,5930,5930,5930,0
20240416,155700,2436625070,5930,5930,5930,5930,0
20240416,155600,2436625070,5930,5930,5930,5930,0
20240416,155500,2436625070,5930,5930,5930,5930,0
20240416,155400,2436625070,5930,5930,5930,5930,0
20240416,155300,2436625070,5930,5930,5930,5930,0
20240416,155200,2436625070,5930,5930,5930,5930,0
20240416,155100,2436625070,5930,5930,5930,5930,0
20240416,155000,2436625070,5930,5930,5930,5930,0
20240416,154900,2436625070,5930,5930,5930,5930,0
20240416,154800,2436625070,5930,5930,5930,5930,0
20240416,154700,2436625070,5930,5930,5930,5930,0
20240416,154600,2436625070,5930,5930,5930,5930,0
20240416,154500,2436625070,5930,5930,5930,5930,0
20240416,154400,2436625070,5930,5930,5930,5930,0
20240416,154300,2436625070,5930,5930,5930,5930,0
20240416,154200,2436625070,5930,5930,5930,5930,0
20240416,154100,2436625070,5930,5930,5930,5930,0
20240416,154000,2436625070,5930,5930,5930,5930,0
20240416,153900,2436625070,5930,5930,5930,5930,0
20240416,153800,2436625070,5930,5930,5930,5930,0
20240416,153700,2436625070,5930,5930,5930,5930,0
20240416,153600,2436625070,5930,5930,5930,5930,8683
20240416,153500,2436625070,5930,5930,5930,5930,0
20240416,153400,2436625070,5930,5930,5930,5930,0
20240416,153300,2436625070,5930,5930,5930,5930,0
20240416,153200,2436625070,5930,5930,5930,5930,0
20240416,153100,2436625070,5930,5930,5930,5930,0
20240416,153000,2436625070,5930,5930,5930,5930,8683
20240416,152900,2385134880,5950,5950,5950,5950,0
20240416,152800,2385134880,5950,5950,5950,5950,0
20240416,152700,2385134880,5950,5950,5950,5950,0
20240416,152600,2385134880,5950,5950,5950,5950,0
20240416,152500,2385134880,5950,5950,5950,5950,0
20240416,152400,2385134880,5950,5950,5950,5950,0
20240416,152300,2385134880,5950,5950,5950,5950,0
20240416,152200,2385134880,5950,5950,5950,5950,0
20240416,152100,2385134880,5950,5950,5950,5950,0
20240416,152000,2385134880,5950,5950,5950,5950,0
20240416,151900,2385134880,5950,5970,5970,5950,1621
20240416,151800,2375483110,5950,5950,5970,5950,624
20240416,151700,2371770270,5950,5950,5950,5950,921
20240416,151600,2366290320,5950,5950,5950,5940,166
20240416,151500,2365303030,5950,5950,5950,5940,1704
20240416,151400,2355165230,5950,5960,5960,5950,1699
20240416,151300,2345055850,5960,5960,5960,5960,415
20240416,151200,2342582450,5960,5960,5960,5960,2
20240416,151100,2342570530,5950,5950,5960,5950,533
20240416,151000,2339399170,5950,5960,5960,5950,1603
20240416,150900,2329851240,5960,5980,5980,5960,117
20240416,150800,2329152860,5980,5980,5980,5970,78
20240416,150700,2328687040,5970,5980,5980,5970,3
20240416,150600,2328669110,5980,5980,5980,5980,0
20240416,150500,2328669110,5980,5960,5980,5950,718
20240416,150400,2324387100,5950,5950,5950,5950,0
20240416,150300,2324387100,5950,5950,5950,5950,513
20240416,150200,2321334750,5950,5960,5970,5950,29
20240416,150100,2321162100,5960,5950,5960,5940,2876
20240416,150000,2304078540,5940,5950,5960,5940,3740
20240416,145900,2281859270,5960,5970,5970,5950,937
20240416,145800,2276279220,5970,5970,5970,5950,4029
20240416,145700,2252301940,5960,5970,5970,5960,981
20240416,145600,2246455070,5980,5990,5990,5980,13
20240416,145500,2246377260,5990,5980,5990,5970,532
20240416,145400,2243194250,5960,5990,5990,5960,1356
20240416,145300,2235110100,5990,5970,5990,5960,1523
20240416,145200,2226000780,5970,5970,5970,5970,40
20240416,145100,2225761980,5970,5960,5970,5960,448
20240416,145000,2223091630,5960,5950,5960,5950,58
20240416,144900,2222745960,5950,5950,5960,5950,213
20240416,144800,2221476590,5960,5950,5960,5950,909
20240416,144700,2216067950,5940,5960,5960,5940,1425
20240416,144600,2207599180,5950,5960,5960,5950,29
20240416,144500,2207426610,5950,5950,5960,5950,244
20240416,144400,2205974790,5940,5950,5960,5940,623
20240416,144300,2202266360,5950,5940,5950,5940,1587
20240416,144200,2192832290,5950,5950,5950,5940,1853
20240416,144100,2181825100,5950,5950,5950,5950,1301
20240416,144000,2174084150,5960,5950,5960,5950,1024
20240416,143900,2167991210,5950,5960,5960,5950,1514
20240416,143800,2158982770,5950,5980,5980,5950,187
20240416,143700,2157869640,5980,5980,5980,5980,105
20240416,143600,2157241740,5980,5970,5980,5970,142
20240416,143500,2156392680,5980,5980,5980,5980,51
20240416,143400,2156087700,5980,5960,5980,5960,452
20240416,143300,2153389450,5960,5950,5960,5950,1590
20240416,143200,2143924210,5950,5960,5960,5950,120
20240416,143100,2143210010,5950,5950,5950,5940,963
20240416,143000,2137480260,5950,5950,5960,5940,1227
20240416,142900,2130184400,5950,5950,5950,5950,1006
20240416,142800,2124198700,5950,5960,5960,5950,434
20240416,142700,2121616300,5950,5950,5970,5950,459
20240416,142600,2118884700,5950,5950,5960,5950,566
20240416,142500,2115515120,5950,5960,5960,5950,9812
20240416,142400,2057102950,5960,5970,5970,5960,325
20240416,142300,2055163330,5970,5980,5980,5970,3906
20240416,142200,2031844200,5970,5970,5970,5970,83
20240416,142100,2031348690,5980,5970,5980,5970,135
20240416,142000,2030542330,5980,5980,5980,5980,41
20240416,141900,2030297150,5980,5980,5980,5980,288
20240416,141800,2028574910,5980,5990,5990,5970,79
20240416,141700,2028102280,5990,5980,5990,5970,879
20240416,141600,2022849280,5980,5980,5980,5980,0
20240416,141500,2022849280,5980,5980,5980,5980,525
20240416,141400,2019709780,5970,5980,5990,5970,962
20240416,141300,2013957220,5970,5980,5980,5970,80
20240416,141200,2013479120,5980,5980,5980,5970,541
20240416,141100,2010248440,5980,5980,5980,5980,312
20240416,141000,2008382680,5990,5990,5990,5970,2260
20240416,140900,1994880140,5990,5990,5990,5990,0
20240416,140800,1994880140,5990,5990,5990,5990,40
20240416,140700,1994640540,5980,5980,5980,5980,516
20240416,140600,1991554860,5990,5980,5990,5970,1041
20240416,140500,1985335110,5980,5990,5990,5980,114
20240416,140400,1984653380,5980,5980,5980,5980,545
20240416,140300,1981394280,5990,5980,5990,5980,1064
20240416,140200,1975024700,5980,5990,5990,5980,912
20240416,140100,1969567540,5990,5980,5990,5980,697
20240416,140000,1965399280,5980,5980,5980,5980,23
20240416,135900,1965261740,5990,5990,5990,5980,910
20240416,135800,1959811040,5990,5980,5990,5980,993
20240416,135700,1953868050,5980,5990,5990,5980,322
20240416,135600,1951942470,5990,5990,5990,5990,1073
20240416,135500,1945515200,5990,5990,5990,5990,201
20240416,135400,1944311210,5990,5990,5990,5990,40
20240416,135300,1944071610,5990,6000,6000,5990,684
20240416,135200,1939971350,6000,5990,6000,5990,601
20240416,135100,1936365370,5990,6000,6000,5990,21
20240416,135000,1936239430,5990,6020,6020,5990,185
20240416,134900,1935130700,6020,6000,6020,6000,1204
20240416,134800,1927883370,5990,5990,5990,5990,554
20240416,134700,1924564910,5990,5980,5990,5980,314
20240416,134600,1922685490,5990,5980,5990,5980,835
20240416,134500,1917692180,5980,5990,5990,5980,767
20240416,134400,1913099630,5990,5990,5990,5980,1708
20240416,134300,1902872750,5990,5990,6000,5990,1166
20240416,134200,1895886390,5990,5990,6000,5980,192
20240416,134100,1894736140,5980,5990,5990,5980,1979
20240416,134000,1882882430,5990,6000,6000,5990,82
20240416,133900,1882390810,6000,5990,6000,5990,654
20240416,133800,1878471400,6000,6020,6020,6000,4399
20240416,133700,1852059410,6020,6020,6020,6020,331
20240416,133600,1850066790,6020,6010,6020,6010,34
20240416,133500,1849862390,6000,6000,6000,6000,0
20240416,133400,1849862390,6000,6020,6030,6000,312
20240416,133300,1847989300,6020,6010,6020,6010,2
20240416,133200,1847977270,6010,6010,6010,6010,1692
20240416,133100,1837808350,6020,6020,6020,6020,200
20240416,133000,1836604350,6030,6030,6040,6020,237
20240416,132900,1835176230,6010,6020,6030,6010,449
20240416,132800,1832473220,6020,6020,6020,6010,147
20240416,132700,1831589280,6020,6010,6020,6010,203
20240416,132600,1830369220,6010,6010,6010,6000,374
20240416,132500,1828125070,6000,6010,6010,6000,30
20240416,132400,1827944960,6000,6010,6030,6000,1271
20240416,132300,1820308230,6000,6010,6020,6000,787
20240416,132200,1815580240,6010,6020,6020,6010,12
20240416,132100,1815508010,6010,6020,6030,6010,527
20240416,132000,1812340600,6030,6040,6040,6030,4
20240416,131900,1812316450,6040,6040,6040,6040,0
20240416,131800,1812316450,6040,6040,6040,6040,0
20240416,131700,1812316450,6040,6010,6040,6010,552
20240416,131600,1808998010,6010,6020,6020,6010,142
20240416,131500,1808143370,6020,6020,6020,6020,176
20240416,131400,1807083850,6020,6020,6020,6020,126
20240416,131300,1806325330,6050,6050,6050,6050,0
20240416,131200,1806325330,6050,6050,6050,6050,0
20240416,131100,1806325330,6050,6050,6050,6050,0
20240416,131000,1806325330,6050,6040,6050,6020,133
20240416,130900,1805523990,6050,6050,6050,6050,0
20240416,130800,1805523990,6050,6010,6050,6010,328
20240416,130700,1803540310,6010,6010,6010,6000,2323
20240416,130600,1789589880,6020,6020,6020,6010,422
20240416,130500,1787049450,6030,6050,6050,6030,247
20240416,130400,1785557990,6050,6050,6050,6050,278
20240416,130300,1783876090,6050,6050,6050,6050,0
20240416,130200,1783876090,6050,6050,6050,6050,215
20240416,130100,1782575340,6050,6040,6050,6040,52
20240416,130000,1782260760,6040,6040,6040,6040,2
20240416,125900,1782248680,6030,6030,6030,6030,167
20240416,125800,1781241670,6030,6030,6030,6030,0
20240416,125700,1781241670,6030,6040,6040,6030,216
20240416,125600,1779937040,6040,6040,6040,6040,2
20240416,125500,1779924960,6040,6040,6040,6040,58
20240416,125400,1779574640,6050,6060,6060,6050,76
20240416,125300,1779114100,6060,6050,6060,6050,699
20240416,125200,1774883860,6050,6040,6050,6030,765
20240416,125100,1770256930,6030,6030,6030,6030,410
20240416,125000,1767784630,6030,6020,6030,6020,553
20240416,124900,1764453570,6020,6020,6020,6020,491
20240416,124800,1761497750,6020,6020,6020,6020,90
20240416,124700,1760955950,6010,6010,6010,6010,340
20240416,124600,1758912550,6000,6000,6000,6000,1
20240416,124500,1758906550,6000,6000,6000,5990,253
20240416,124400,1757390990,6000,5990,6000,5990,1210
20240416,124300,1750135730,5990,6000,6000,5990,431
20240416,124200,1747553570,5990,6000,6000,5990,572
20240416,124100,1744127000,6000,6010,6010,5980,7166
20240416,124000,1701216630,6010,6010,6010,6010,574
20240416,123900,1697766890,6010,6020,6020,6010,192
20240416,123800,1696611060,6020,6020,6020,6020,0
20240416,123700,1696611060,6020,6010,6020,6010,359
20240416,123600,1694451030,6010,6010,6020,6010,1713
20240416,123500,1684153980,6010,6020,6020,6010,494
20240416,123400,1681182270,6040,6030,6040,6030,30
20240416,123300,1681001080,6050,6050,6050,6050,0
20240416,123200,1681001080,6050,6040,6050,6040,1322
20240416,123100,1673009890,6050,6020,6050,6010,497
20240416,123000,1670022620,6010,6040,6040,6010,401
20240416,122900,1667607900,6040,6040,6040,6040,1
20240416,122800,1667601860,6040,6040,6040,6040,48
20240416,122700,1667311940,6050,6040,6050,6040,1554
20240416,122600,1657923280,6050,6040,6050,6040,49
20240416,122500,1657627290,6040,6030,6040,6030,25
20240416,122400,1657476490,6050,6040,6050,6040,10
20240416,122300,1657416000,6050,6030,6050,6030,419
20240416,122200,1654885990,6030,6030,6030,6030,7
20240416,122100,1654843780,6020,6020,6030,6020,313
20240416,122000,1652957520,6020,6030,6030,6020,1355
20240416,121900,1644799670,6030,6030,6030,6020,523
20240416,121800,1641648500,6030,6040,6040,6030,193
20240416,121700,1640483840,6050,6050,6060,6050,110
20240416,121600,1639817770,6050,6050,6050,6050,134
20240416,121500,1639007070,6050,6050,6050,6030,29
20240416,121400,1638832120,6020,6030,6030,6020,1125
20240416,121300,1632049370,6050,6050,6050,6050,1
20240416,121200,1632043320,6060,6030,6060,6030,1135
20240416,121100,1625191190,6030,6030,6030,6030,874
20240416,121000,1619920970,6040,6040,6040,6040,7
20240416,120900,1619878690,6040,6020,6040,6020,50
20240416,120800,1619577170,6030,6040,6040,6030,163
20240416,120700,1618594230,6040,6040,6040,6040,2
20240416,120600,1618582150,6050,6050,6050,6050,68
20240416,120500,1618170750,6050,6040,6060,6040,5
20240416,120400,1618140510,6030,6050,6050,6030,31
20240416,120300,1617953560,6030,6030,6030,6030,100
20240416,120200,1617350560,6030,6030,6030,6030,8
20240416,120100,1617302320,6030,6040,6040,6030,434
20240416,120000,1614685290,6030,6030,6030,6030,86
20240416,115900,1614166710,6040,6040,6040,6040,0
20240416,115800,1614166710,6040,6040,6040,6040,473
20240416,115700,1611309790,6040,6050,6050,6040,243
20240416,115600,1609842060,6040,6040,6040,6040,0
20240416,115500,1609842060,6040,6040,6040,6040,0
20240416,115400,1609842060,6040,6050,6050,6040,233
20240416,115300,1608433720,6040,6050,6050,6040,1047
20240416,115200,1602109370,6050,6050,6050,6050,284
20240416,115100,1600391170,6050,6050,6050,6050,2
20240416,115000,1600379070,6060,6060,6060,6060,1
20240416,114900,1600373010,6030,6020,6030,6020,159
20240416,114800,1599415390,6020,6050,6050,6020,20
20240416,114700,1599294690,6050,6050,6050,6050,30
20240416,114600,1599113190,6050,6050,6050,6050,101
20240416,114500,1598502140,6050,6050,6050,6050,74
20240416,114400,1598054440,6050,6000,6060,6000,4888
20240416,114300,1568700330,6010,6020,6020,6010,427
20240416,114200,1566133760,6020,6000,6020,6000,6
20240416,114100,1566097720,6020,6000,6020,6000,5
20240416,114000,1566067700,6010,6000,6010,6000,393
20240416,113900,1563709690,6000,6000,6000,6000,1888
20240416,113800,1552381690,6000,6010,6010,6000,500
20240416,113700,1549381610,6000,6010,6010,6000,161
20240416,113600,1548415010,6010,6010,6010,6010,122
20240416,113500,1547681790,6000,6000,6000,6000,1
20240416,113400,1547675790,6050,6010,6060,5990,899
20240416,113300,1542271790,6060,5990,6060,5980,4442
20240416,113200,1515661240,5990,5990,5990,5980,1738
20240416,113100,1505255120,5990,6020,6030,5990,13224
20240416,113000,1425966290,6030,6030,6030,6030,190
20240416,112900,1424820590,6030,6020,6030,6020,2630
20240416,112800,1408969680,6020,6020,6020,6020,74
20240416,112700,1408524200,6000,6010,6020,6000,1995
20240416,112600,1396542350,6010,6010,6010,6010,15
20240416,112500,1396452200,6000,6000,6000,6000,250
20240416,112400,1394952200,6000,6000,6000,5970,1416
20240416,112300,1386467440,5990,6020,6020,5990,844
20240416,112200,1381400360,6020,6000,6030,6000,822
20240416,112100,1376468310,6000,6050,6070,5970,20169
20240416,112000,1255428650,6040,6040,6040,6040,1054
20240416,111900,1249062490,6030,6040,6040,6030,1317
20240416,111800,1241120310,6030,6060,6060,6030,65
20240416,111700,1240728300,6070,6030,6070,6030,671
20240416,111600,1236662460,6020,6040,6040,6020,4356
20240416,111500,1210414660,6040,6070,6070,6040,2275
20240416,111400,1196650470,6070,6070,6070,6070,2002
20240416,111300,1184498330,6070,6060,6070,6040,597
20240416,111200,1180887910,6060,6050,6070,6050,400
20240416,111100,1178464680,6070,6060,6070,6050,2835
20240416,111000,1161310160,6060,6060,6060,6050,812
20240416,110900,1156390440,6060,6060,6060,6060,311
20240416,110800,1154505780,6060,6070,6070,6050,531
20240416,110700,1151288520,6060,6050,6060,6050,1677
20240416,110600,1141136530,6050,6080,6080,6050,3671
20240416,110500,1118861480,6080,6080,6090,6080,225
20240416,110400,1117493440,6080,6080,6080,6080,169
20240416,110300,1116465920,6070,6070,6080,6070,1261
20240416,110200,1108803500,6080,6080,6080,6080,404
20240416,110100,1106347180,6080,6090,6100,6080,307
20240416,110000,1104479660,6090,6090,6100,6090,217
20240416,105900,1103157190,6090,6090,6090,6090,12
20240416,105800,1103084110,6080,6080,6080,6080,20
20240416,105700,1102962510,6080,6070,6080,6070,1813
20240416,105600,1091956900,6070,6080,6080,6070,653
20240416,105500,1087992870,6070,6100,6100,6070,2258
20240416,105400,1074241710,6100,6080,6100,6080,801
20240416,105300,1069361600,6070,6070,6070,6060,385
20240416,105200,1067028390,6060,6090,6100,6050,5873
20240416,105100,1031411220,6090,6130,6130,6090,11195
20240416,105000,963057930,6130,6130,6140,6130,511
20240416,104900,959925490,6130,6120,6130,6120,290
20240416,104800,958149790,6120,6130,6130,6120,675
20240416,104700,954018240,6130,6130,6130,6130,101
20240416,104600,953399110,6120,6130,6130,6120,1467
20240416,104500,944416240,6130,6130,6130,6130,528
20240416,104400,941179600,6130,6130,6140,6120,1562
20240416,104300,931605290,6130,6150,6150,6130,7135
20240416,104200,887738960,6170,6150,6170,6150,396
20240416,104100,885303480,6170,6160,6170,6160,2372
20240416,104000,870691700,6160,6160,6160,6160,467
20240416,103900,867814980,6160,6170,6180,6160,426
20240416,103800,865190450,6170,6160,6170,6150,1069
20240416,103700,858613220,6170,6170,6170,6150,1588
20240416,103600,848838230,6170,6170,6170,6160,117
20240416,103500,848116390,6160,6150,6160,6150,270
20240416,103400,846453880,6150,6150,6160,6150,715
20240416,103300,842051170,6160,6170,6170,6160,2833
20240416,103200,824597090,6170,6180,6180,6170,1101
20240416,103100,817801070,6190,6190,6190,6190,1113
20240416,103000,810911600,6200,6210,6210,6200,1683
20240416,102900,800474010,6220,6210,6220,6210,120
20240416,102800,799727620,6230,6220,6230,6220,66
20240416,102700,799316470,6230,6230,6230,6220,16
20240416,102600,799216800,6210,6240,6240,6210,92
20240416,102500,798644580,6240,6210,6250,6210,1056
20240416,102400,792080810,6240,6240,6240,6240,1
20240416,102300,792074570,6210,6240,6250,6210,2816
20240416,102200,774572170,6260,6250,6270,6240,288
20240416,102100,772768590,6240,6200,6240,6200,1702
20240416,102000,762200080,6210,6200,6210,6190,603
20240416,101900,758461490,6210,6210,6210,6200,959
20240416,101800,752513240,6210,6210,6210,6190,142
20240416,101700,751633400,6210,6180,6210,6180,850
20240416,101600,746369020,6180,6200,6210,6170,181
20240416,101500,745248220,6200,6170,6200,6170,608
20240416,101400,741482390,6170,6180,6180,6170,816
20240416,101300,736444930,6220,6180,6220,6180,1000
20240416,101200,730260140,6180,6180,6180,6180,337
20240416,101100,728177480,6180,6180,6190,6180,284
20240416,101000,726421360,6180,6190,6200,6170,378
20240416,100900,724085450,6170,6190,6200,6160,1144
20240416,100800,717023830,6170,6180,6190,6170,951
20240416,100700,711138750,6170,6190,6190,6170,1222
20240416,100600,703591250,6200,6200,6210,6200,208
20240416,100500,702301150,6180,6190,6210,6180,2715
20240416,100400,685500540,6190,6200,6200,6190,632
20240416,100300,681588100,6200,6210,6210,6200,1456
20240416,100200,672554520,6210,6230,6230,6210,467
20240416,100100,669651550,6240,6240,6240,6230,419
20240416,100000,667039440,6240,6230,6240,6230,189
20240416,095900,665860370,6220,6220,6230,6220,1590
20240416,095800,655969370,6240,6260,6260,6220,3197
20240416,095700,636020790,6270,6270,6280,6260,403
20240416,095600,633493260,6290,6290,6290,6280,1385
20240416,095500,624791320,6280,6300,6300,6280,1408
20240416,095400,615949020,6300,6290,6310,6280,2447
20240416,095300,600551500,6290,6320,6320,6290,968
20240416,095200,594451330,6300,6300,6320,6280,3880
20240416,095100,570003210,6300,6290,6320,6280,3358
20240416,095000,548848370,6300,6340,6340,6280,3152
20240416,094900,528968950,6340,6350,6360,6310,3932
20240416,094800,504055760,6350,6280,6350,6270,5963
20240416,094700,466498080,6280,6250,6290,6230,4700
20240416,094600,437013830,6260,6270,6280,6230,4235
20240416,094500,410537570,6270,6230,6270,6220,3613
20240416,094400,387946720,6180,6200,6230,6160,4345
20240416,094300,361010070,6200,6180,6200,6160,2047
20240416,094200,348367830,6180,6170,6180,6170,1168
20240416,094100,341151070,6150,6160,6170,6150,602
20240416,094000,337447000,6160,6170,6180,6150,663
20240416,093900,333355690,6170,6170,6170,6170,128
20240416,093800,332565930,6150,6200,6210,6140,1004
20240416,093700,326390510,6200,6160,6210,6160,1221
20240416,093600,318827400,6150,6140,6150,6140,324
20240416,093500,316837870,6140,6150,6150,6140,207
20240416,093400,315566860,6150,6150,6150,6150,79
20240416,093300,315081010,6140,6180,6180,6140,1066
20240416,093200,308526370,6190,6190,6190,6150,328
20240416,093100,306496590,6190,6170,6190,6150,1548
20240416,093000,296923730,6120,6190,6200,6120,2351
20240416,092900,282425520,6150,6190,6200,6140,1189
20240416,092800,275111240,6160,6150,6200,6140,1904
20240416,092700,263367500,6150,6160,6180,6150,671
20240416,092600,259230010,6180,6180,6180,6160,101
20240416,092500,258606130,6150,6140,6200,6130,2478
20240416,092400,243329410,6200,6150,6200,6130,3223
20240416,092300,223455700,6120,6150,6170,6120,4701
20240416,092200,194602630,6180,6180,6190,6150,228
20240416,092100,193196910,6160,6190,6200,6160,414
20240416,092000,190638510,6200,6170,6200,6130,1495
20240416,091900,181396220,6140,6180,6190,6140,2285
20240416,091800,167269470,6180,6170,6180,6170,341
20240416,091700,165163490,6170,6130,6170,6130,1498
20240416,091600,155939790,6130,6170,6170,6130,152
20240416,091500,155005830,6170,6160,6170,6120,2301
20240416,091400,140872970,6160,6170,6170,6110,1765
20240416,091300,130028280,6170,6120,6170,6100,6133
20240416,091200,92389870,6120,6150,6150,6120,731
20240416,091100,87916020,6150,6150,6150,6120,146
20240416,091000,87020780,6120,6140,6160,6110,4167
20240416,090900,61441660,6160,6120,6160,6120,131
20240416,090800,60634890,6160,6130,6160,6120,1275
20240416,090700,52810570,6120,6120,6140,6110,2072
20240416,090600,40128930,6120,6120,6120,6110,320
20240416,090500,38171030,6110,6120,6120,6110,506
20240416,090400,35078670,6130,6110,6130,6100,959
20240416,090300,29221720,6120,6110,6140,6100,1063
20240416,090200,22721780,6130,6110,6130,6110,6
20240416,090100,22685080,6110,6140,6150,6090,1067
20240416,090000,16165180,6100,6120,6170,6100,2641