stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,192000,5653288620,7920,7920,7920,7920,4470
20240416,191900,5653288620,7920,7920,7920,7920,0
20240416,191800,5653288620,7920,7920,7920,7920,0
20240416,191700,5653288620,7920,7920,7920,7920,0
20240416,191600,5653288620,7920,7920,7920,7920,0
20240416,191500,5653288620,7920,7920,7920,7920,0
20240416,191400,5653288620,7920,7920,7920,7920,0
20240416,191300,5653288620,7920,7920,7920,7920,0
20240416,191200,5653288620,7920,7920,7920,7920,0
20240416,191100,5653288620,7920,7920,7920,7920,0
20240416,191000,5653288620,7920,7920,7920,7920,0
20240416,190900,5653288620,7920,7920,7920,7920,0
20240416,190800,5653288620,7920,7920,7920,7920,0
20240416,190700,5653288620,7920,7920,7920,7920,0
20240416,190600,5653288620,7920,7920,7920,7920,0
20240416,190500,5653288620,7920,7920,7920,7920,0
20240416,190400,5653288620,7920,7920,7920,7920,0
20240416,190300,5653288620,7920,7920,7920,7920,0
20240416,190200,5653288620,7920,7920,7920,7920,0
20240416,190100,5653288620,7920,7920,7920,7920,0
20240416,190000,5653288620,7920,7920,7920,7920,0
20240416,185900,5653288620,7920,7920,7920,7920,0
20240416,185800,5653288620,7920,7920,7920,7920,0
20240416,185700,5653288620,7920,7920,7920,7920,0
20240416,185600,5653288620,7920,7920,7920,7920,0
20240416,185500,5653288620,7920,7920,7920,7920,0
20240416,185400,5653288620,7920,7920,7920,7920,0
20240416,185300,5653288620,7920,7920,7920,7920,0
20240416,185200,5653288620,7920,7920,7920,7920,0
20240416,185100,5653288620,7920,7920,7920,7920,0
20240416,185000,5653288620,7920,7920,7920,7920,4470
20240416,184900,5653288620,7920,7920,7920,7920,0
20240416,184800,5653288620,7920,7920,7920,7920,0
20240416,184700,5653288620,7920,7920,7920,7920,0
20240416,184600,5653288620,7920,7920,7920,7920,0
20240416,184500,5653288620,7920,7920,7920,7920,0
20240416,184400,5653288620,7920,7920,7920,7920,0
20240416,184300,5653288620,7920,7920,7920,7920,0
20240416,184200,5653288620,7920,7920,7920,7920,0
20240416,184100,5653288620,7920,7920,7920,7920,0
20240416,184000,5653288620,7920,7920,7920,7920,0
20240416,183900,5653288620,7920,7920,7920,7920,0
20240416,183800,5653288620,7920,7920,7920,7920,0
20240416,183700,5653288620,7920,7920,7920,7920,0
20240416,183600,5653288620,7920,7920,7920,7920,0
20240416,183500,5653288620,7920,7920,7920,7920,0
20240416,183400,5653288620,7920,7920,7920,7920,0
20240416,183300,5653288620,7920,7920,7920,7920,0
20240416,183200,5653288620,7920,7920,7920,7920,0
20240416,183100,5653288620,7920,7920,7920,7920,0
20240416,183000,5653288620,7920,7920,7920,7920,0
20240416,182900,5653288620,7920,7920,7920,7920,0
20240416,182800,5653288620,7920,7920,7920,7920,0
20240416,182700,5653288620,7920,7920,7920,7920,0
20240416,182600,5653288620,7920,7920,7920,7920,0
20240416,182500,5653288620,7920,7920,7920,7920,0
20240416,182400,5653288620,7920,7920,7920,7920,0
20240416,182300,5653288620,7920,7920,7920,7920,0
20240416,182200,5653288620,7920,7920,7920,7920,0
20240416,182100,5653288620,7920,7920,7920,7920,0
20240416,182000,5653288620,7920,7920,7920,7920,4470
20240416,181900,5653288620,7920,7920,7920,7920,0
20240416,181800,5653288620,7920,7920,7920,7920,0
20240416,181700,5653288620,7920,7920,7920,7920,0
20240416,181600,5653288620,7920,7920,7920,7920,0
20240416,181500,5653288620,7920,7920,7920,7920,0
20240416,181400,5653288620,7920,7920,7920,7920,0
20240416,181300,5653288620,7920,7920,7920,7920,0
20240416,181200,5653288620,7920,7920,7920,7920,0
20240416,181100,5653288620,7920,7920,7920,7920,0
20240416,181000,5653288620,7920,7920,7920,7920,0
20240416,180900,5653288620,7920,7920,7920,7920,0
20240416,180800,5653288620,7920,7920,7920,7920,0
20240416,180700,5653288620,7920,7920,7920,7920,0
20240416,180600,5653288620,7920,7920,7920,7920,0
20240416,180500,5653288620,7920,7920,7920,7920,0
20240416,180400,5653288620,7920,7920,7920,7920,0
20240416,180300,5653288620,7920,7920,7920,7920,0
20240416,180200,5653288620,7920,7920,7920,7920,0
20240416,180100,5653288620,7920,7920,7920,7920,0
20240416,180000,5653288620,7920,7920,7920,7920,0
20240416,175900,5653288620,7920,7920,7920,7920,0
20240416,175800,5653288620,7920,7920,7920,7920,0
20240416,175700,5653288620,7920,7920,7920,7920,0
20240416,175600,5653288620,7920,7920,7920,7920,0
20240416,175500,5653288620,7920,7920,7920,7920,0
20240416,175400,5653288620,7920,7920,7920,7920,0
20240416,175300,5653288620,7920,7920,7920,7920,0
20240416,175200,5653288620,7920,7920,7920,7920,0
20240416,175100,5653288620,7920,7920,7920,7920,0
20240416,175000,5653288620,7920,7920,7920,7920,4470
20240416,174900,5653288620,7920,7920,7920,7920,0
20240416,174800,5653288620,7920,7920,7920,7920,0
20240416,174700,5653288620,7920,7920,7920,7920,0
20240416,174600,5653288620,7920,7920,7920,7920,0
20240416,174500,5653288620,7920,7920,7920,7920,0
20240416,174400,5653288620,7920,7920,7920,7920,0
20240416,174300,5653288620,7920,7920,7920,7920,0
20240416,174200,5653288620,7920,7920,7920,7920,0
20240416,174100,5653288620,7920,7920,7920,7920,0
20240416,174000,5653288620,7920,7920,7920,7920,0
20240416,173900,5653288620,7920,7920,7920,7920,0
20240416,173800,5653288620,7920,7920,7920,7920,0
20240416,173700,5653288620,7920,7920,7920,7920,0
20240416,173600,5653288620,7920,7920,7920,7920,0
20240416,173500,5653288620,7920,7920,7920,7920,0
20240416,173400,5653288620,7920,7920,7920,7920,0
20240416,173300,5653288620,7920,7920,7920,7920,0
20240416,173200,5653288620,7920,7920,7920,7920,0
20240416,173100,5653288620,7920,7920,7920,7920,0
20240416,173000,5653288620,7920,7920,7920,7920,0
20240416,172900,5653288620,7920,7920,7920,7920,0
20240416,172800,5653288620,7920,7920,7920,7920,0
20240416,172700,5653288620,7920,7920,7920,7920,0
20240416,172600,5653288620,7920,7920,7920,7920,0
20240416,172500,5653288620,7920,7920,7920,7920,0
20240416,172400,5653288620,7920,7920,7920,7920,0
20240416,172300,5653288620,7920,7920,7920,7920,0
20240416,172200,5653288620,7920,7920,7920,7920,0
20240416,172100,5653288620,7920,7920,7920,7920,0
20240416,172000,5653288620,7920,7920,7920,7920,4470
20240416,171900,5653288620,7920,7920,7920,7920,0
20240416,171800,5653288620,7920,7920,7920,7920,0
20240416,171700,5653288620,7920,7920,7920,7920,0
20240416,171600,5653288620,7920,7920,7920,7920,0
20240416,171500,5653288620,7920,7920,7920,7920,0
20240416,171400,5653288620,7920,7920,7920,7920,0
20240416,171300,5653288620,7920,7920,7920,7920,0
20240416,171200,5653288620,7920,7920,7920,7920,0
20240416,171100,5653288620,7920,7920,7920,7920,0
20240416,171000,5653288620,7920,7920,7920,7920,0
20240416,170900,5653288620,7920,7920,7920,7920,0
20240416,170800,5653288620,7920,7920,7920,7920,0
20240416,170700,5653288620,7920,7920,7920,7920,0
20240416,170600,5653288620,7920,7920,7920,7920,0
20240416,170500,5653288620,7920,7920,7920,7920,0
20240416,170400,5653288620,7920,7920,7920,7920,0
20240416,170300,5653288620,7920,7920,7920,7920,0
20240416,170200,5653288620,7920,7920,7920,7920,0
20240416,170100,5653288620,7920,7920,7920,7920,0
20240416,170000,5653288620,7920,7920,7920,7920,0
20240416,165900,5653288620,7920,7920,7920,7920,0
20240416,165800,5653288620,7920,7920,7920,7920,0
20240416,165700,5653288620,7920,7920,7920,7920,0
20240416,165600,5653288620,7920,7920,7920,7920,0
20240416,165500,5653288620,7920,7920,7920,7920,0
20240416,165400,5653288620,7920,7920,7920,7920,0
20240416,165300,5653288620,7920,7920,7920,7920,0
20240416,165200,5653288620,7920,7920,7920,7920,0
20240416,165100,5653288620,7920,7920,7920,7920,0
20240416,165000,5653288620,7920,7920,7920,7920,4470
20240416,164900,5653288620,7920,7920,7920,7920,0
20240416,164800,5653288620,7920,7920,7920,7920,0
20240416,164700,5653288620,7920,7920,7920,7920,0
20240416,164600,5653288620,7920,7920,7920,7920,0
20240416,164500,5653288620,7920,7920,7920,7920,0
20240416,164400,5653288620,7920,7920,7920,7920,0
20240416,164300,5653288620,7920,7920,7920,7920,0
20240416,164200,5653288620,7920,7920,7920,7920,0
20240416,164100,5653288620,7920,7920,7920,7920,0
20240416,164000,5653288620,7920,7920,7920,7920,0
20240416,163900,5653288620,7920,7920,7920,7920,0
20240416,163800,5653288620,7920,7920,7920,7920,0
20240416,163700,5653288620,7920,7920,7920,7920,0
20240416,163600,5653288620,7920,7920,7920,7920,0
20240416,163500,5653288620,7920,7920,7920,7920,0
20240416,163400,5653288620,7920,7920,7920,7920,0
20240416,163300,5653288620,7920,7920,7920,7920,0
20240416,163200,5653288620,7920,7920,7920,7920,0
20240416,163100,5653288620,7920,7920,7920,7920,0
20240416,163000,5653288620,7920,7920,7920,7920,0
20240416,162900,5653288620,7920,7920,7920,7920,0
20240416,162800,5653288620,7920,7920,7920,7920,0
20240416,162700,5653288620,7920,7920,7920,7920,0
20240416,162600,5653288620,7920,7920,7920,7920,0
20240416,162500,5653288620,7920,7920,7920,7920,0
20240416,162400,5653288620,7920,7920,7920,7920,0
20240416,162300,5653288620,7920,7920,7920,7920,0
20240416,162200,5653288620,7920,7920,7920,7920,0
20240416,162100,5653288620,7920,7920,7920,7920,0
20240416,162000,5653288620,7920,7920,7920,7920,4470
20240416,161900,5653288620,7920,7920,7920,7920,0
20240416,161800,5653288620,7920,7920,7920,7920,0
20240416,161700,5653288620,7920,7920,7920,7920,0
20240416,161600,5653288620,7920,7920,7920,7920,0
20240416,161500,5653288620,7920,7920,7920,7920,0
20240416,161400,5653288620,7920,7920,7920,7920,0
20240416,161300,5653288620,7920,7920,7920,7920,0
20240416,161200,5653288620,7920,7920,7920,7920,0
20240416,161100,5653288620,7920,7920,7920,7920,0
20240416,161000,5653288620,7920,7920,7920,7920,0
20240416,160900,5653288620,7920,7920,7920,7920,0
20240416,160800,5653288620,7920,7920,7920,7920,0
20240416,160700,5653288620,7920,7920,7920,7920,0
20240416,160600,5653288620,7920,7920,7920,7920,0
20240416,160500,5653288620,7920,7920,7920,7920,0
20240416,160400,5653288620,7920,7920,7920,7920,0
20240416,160300,5653288620,7920,7920,7920,7920,0
20240416,160200,5653288620,7920,7920,7920,7920,0
20240416,160100,5653288620,7920,7920,7920,7920,0
20240416,160000,5653288620,7920,7920,7920,7920,0
20240416,155900,5653288620,7920,7920,7920,7920,0
20240416,155800,5653288620,7920,7920,7920,7920,0
20240416,155700,5653288620,7920,7920,7920,7920,0
20240416,155600,5653288620,7920,7920,7920,7920,0
20240416,155500,5653288620,7920,7920,7920,7920,0
20240416,155400,5653288620,7920,7920,7920,7920,0
20240416,155300,5653288620,7920,7920,7920,7920,0
20240416,155200,5653288620,7920,7920,7920,7920,0
20240416,155100,5653288620,7920,7920,7920,7920,0
20240416,155000,5653288620,7920,7920,7920,7920,4470
20240416,154900,5653288620,7920,7920,7920,7920,0
20240416,154800,5653288620,7920,7920,7920,7920,0
20240416,154700,5653288620,7920,7920,7920,7920,0
20240416,154600,5653288620,7920,7920,7920,7920,0
20240416,154500,5653288620,7920,7920,7920,7920,0
20240416,154400,5653288620,7920,7920,7920,7920,0
20240416,154300,5653288620,7920,7920,7920,7920,0
20240416,154200,5653288620,7920,7920,7920,7920,0
20240416,154100,5653288620,7920,7920,7920,7920,0
20240416,154000,5653288620,7920,7920,7920,7920,0
20240416,153900,5653288620,7920,7920,7920,7920,0
20240416,153800,5653288620,7920,7920,7920,7920,0
20240416,153700,5653288620,7920,7920,7920,7920,0
20240416,153600,5653288620,7920,7920,7920,7920,0
20240416,153500,5653288620,7920,7920,7920,7920,0
20240416,153400,5653288620,7920,7920,7920,7920,0
20240416,153300,5653288620,7920,7920,7920,7920,0
20240416,153200,5653288620,7920,7920,7920,7920,0
20240416,153100,5653288620,7920,7920,7920,7920,0
20240416,153000,5653288620,7920,7920,7920,7920,4470
20240416,152900,5617886220,7960,7960,7960,7960,0
20240416,152800,5617886220,7960,7960,7960,7960,0
20240416,152700,5617886220,7960,7960,7960,7960,0
20240416,152600,5617886220,7960,7960,7960,7960,0
20240416,152500,5617886220,7960,7960,7960,7960,0
20240416,152400,5617886220,7960,7960,7960,7960,0
20240416,152300,5617886220,7960,7960,7960,7960,0
20240416,152200,5617886220,7960,7960,7960,7960,0
20240416,152100,5617886220,7960,7960,7960,7960,0
20240416,152000,5617886220,7960,7960,7960,7960,0
20240416,151900,5617886220,7960,7930,7960,7920,2116
20240416,151800,5601105600,7940,7930,7940,7910,5196
20240416,151700,5559946000,7940,7920,7940,7920,270
20240416,151600,5557806340,7920,7960,7970,7920,4490
20240416,151500,5522139040,7970,7960,7970,7960,1745
20240416,151400,5508247680,7960,7970,7970,7960,746
20240416,151300,5502309220,7970,7970,7970,7950,1702
20240416,151200,5488769140,7970,7970,7970,7960,450
20240416,151100,5485186020,7970,7990,8000,7950,2539
20240416,151000,5464946200,8000,8010,8010,7990,3392
20240416,150900,5437813640,8010,8010,8010,8000,75
20240416,150800,5437213590,8000,8020,8020,8000,1710
20240416,150700,5423518380,8010,8010,8020,8000,4841
20240416,150600,5384755090,8010,8030,8030,8010,1848
20240416,150500,5369936600,8030,8030,8040,8030,1632
20240416,150400,5356830310,8030,8040,8040,8030,1246
20240416,150300,5346824620,8030,8030,8030,8030,1100
20240416,150200,5337991620,8040,8040,8040,8040,5
20240416,150100,5337951420,8040,8040,8050,8030,1610
20240416,150000,5325009910,8030,8050,8050,8030,1553
20240416,145900,5312528180,8030,8030,8050,8020,1459
20240416,145800,5300802200,8030,8020,8060,8020,2537
20240416,145700,5280404060,8020,8020,8030,8020,177
20240416,145600,5278984500,8020,8020,8020,8010,348
20240416,145500,5276193770,8020,8010,8030,8010,2148
20240416,145400,5258960050,8010,8010,8010,8010,820
20240416,145300,5252391850,8010,8000,8020,8000,1727
20240416,145200,5238557510,8000,7990,8000,7980,1466
20240416,145100,5226831530,7990,7980,7990,7980,1531
20240416,145000,5214600840,7990,7990,7990,7980,1395
20240416,144900,5203463880,7990,8000,8000,7990,1007
20240416,144800,5195417870,8000,8000,8000,8000,476
20240416,144700,5191609870,8000,7980,8000,7980,824
20240416,144600,5185022470,8000,7990,8000,7990,1945
20240416,144500,5169471290,7980,7970,7980,7970,184
20240416,144400,5168004770,7970,7980,7980,7970,225
20240416,144300,5166209520,7990,7960,7990,7960,336
20240416,144200,5163528460,7960,7970,7970,7960,764
20240416,144100,5157441210,7970,7980,7980,7970,200
20240416,144000,5155846610,7980,7980,7980,7980,229
20240416,143900,5154019190,7980,7970,7980,7970,2045
20240416,143800,5137709390,7960,7960,7960,7960,1100
20240416,143700,5128953390,7960,7960,7960,7960,221
20240416,143600,5127194230,7960,7950,7960,7950,170
20240416,143500,5125842230,7970,7970,7970,7970,960
20240416,143400,5118191030,7970,7970,7970,7970,4
20240416,143300,5118159150,7950,7950,7950,7950,278
20240416,143200,5115949050,7950,7950,7950,7950,55
20240416,143100,5115511800,7950,7950,7960,7940,917
20240416,143000,5108220930,7960,7940,7960,7940,461
20240416,142900,5104554290,7940,7940,7940,7940,215
20240416,142800,5102847190,7940,7940,7940,7940,0
20240416,142700,5102847190,7940,7940,7940,7940,435
20240416,142600,5099393290,7940,7950,7970,7940,430
20240416,142500,5095976590,7950,7950,7950,7950,188
20240416,142400,5094481990,7950,7970,7970,7950,1512
20240416,142300,5082456430,7970,7970,7970,7960,4645
20240416,142200,5045452640,7970,7980,7980,7970,2060
20240416,142100,5029034420,7980,7970,7980,7970,577
20240416,142000,5024430160,7980,7970,7980,7970,259
20240416,141900,5022364600,7970,7970,7970,7970,594
20240416,141800,5017630420,7970,7970,7970,7970,442
20240416,141700,5014107680,7970,7970,7970,7970,210
20240416,141600,5012433980,7970,7970,7970,7970,92
20240416,141500,5011700740,7970,7970,7970,7970,221
20240416,141400,5009939370,7970,7980,7980,7970,655
20240416,141300,5004714290,7980,8000,8000,7980,106
20240416,141200,5003868090,8000,8000,8000,7990,1571
20240416,141100,4991308950,8000,8020,8020,8000,154
20240416,141000,4990076760,8020,7960,8020,7950,1792
20240416,140900,4975778790,7960,7980,7980,7950,4470
20240416,140800,4940209770,7970,7990,7990,7970,234
20240416,140700,4938342460,7990,8010,8010,7990,574
20240416,140600,4933748380,8020,8030,8030,8020,754
20240416,140500,4927700700,8020,8030,8030,8020,444
20240416,140400,4924136160,8020,8030,8030,8020,1230
20240416,140300,4914262960,8020,8010,8020,8010,341
20240416,140200,4911528190,8010,8020,8020,8010,399
20240416,140100,4908330210,8040,7980,8040,7980,4226
20240416,140000,4874493430,7980,7980,8000,7980,1738
20240416,135900,4860609210,7970,7960,7980,7950,2778
20240416,135800,4838463750,7960,7960,7970,7960,733
20240416,135700,4832625780,7950,7930,7960,7930,6601
20240416,135600,4780185200,7910,7930,7930,7910,132
20240416,135500,4779141060,7940,7940,7940,7940,0
20240416,135400,4779141060,7940,7940,7940,7940,0
20240416,135300,4779141060,7940,7930,7940,7930,222
20240416,135200,4777378690,7960,7910,7960,7900,1151
20240416,135100,4768259410,7890,7890,7900,7880,965
20240416,135000,4760640700,7890,7900,7900,7890,131
20240416,134900,4759605830,7900,7890,7900,7890,992
20240416,134800,4751769070,7890,7900,7900,7890,767
20240416,134700,4745717400,7890,7890,7890,7890,50
20240416,134600,4745322900,7910,7900,7910,7900,553
20240416,134500,4740949870,7890,7900,7900,7890,595
20240416,134400,4736249380,7910,7890,7910,7890,1224
20240416,134300,4726582550,7890,7900,7900,7890,1228
20240416,134200,4716886220,7900,7900,7900,7900,159
20240416,134100,4715630120,7900,7930,7930,7900,2546
20240416,134000,4695470850,7930,7930,7930,7920,181
20240416,133900,4694036720,7920,7920,7930,7920,57
20240416,133800,4693585270,7930,7930,7930,7930,138
20240416,133700,4692490930,7930,7930,7930,7930,283
20240416,133600,4690246740,7930,7960,7960,7930,60
20240416,133500,4689770640,7920,7930,7930,7920,274
20240416,133400,4687599430,7960,7930,7960,7930,359
20240416,133300,4684741820,7930,7950,7950,7930,858
20240416,133200,4677920880,7950,7930,7950,7930,68
20240416,133100,4677381620,7930,7930,7930,7930,103
20240416,133000,4676564830,7930,7930,7930,7930,134
20240416,132900,4675502210,7920,7940,7950,7920,2606
20240416,132800,4654859660,7920,7920,7920,7920,0
20240416,132700,4654859660,7920,7940,7950,7920,757
20240416,132600,4648856110,7950,7950,7950,7940,66
20240416,132500,4648331970,7950,7960,7960,7950,293
20240416,132400,4646001110,7970,7960,7970,7960,896
20240416,132300,4638867690,7950,7940,7950,7940,310
20240416,132200,4636403730,7950,7930,7950,7930,444
20240416,132100,4632879610,7920,7920,7920,7920,368
20240416,132000,4629965050,7920,7920,7920,7900,2609
20240416,131900,4609322920,7920,7910,7920,7910,45
20240416,131800,4608966540,7910,7910,7920,7910,44
20240416,131700,4608618290,7920,7920,7920,7920,0
20240416,131600,4608618290,7920,7920,7920,7920,1
20240416,131500,4608610370,7920,7920,7920,7920,212
20240416,131400,4606931330,7900,7920,7920,7900,1008
20240416,131300,4598959980,7920,7940,7940,7910,406
20240416,131200,4595744850,7940,7920,7940,7920,367
20240416,131100,4592832850,7920,7930,7930,7920,175
20240416,131000,4591446830,7930,7940,7940,7930,284
20240416,130900,4589193240,7930,7930,7930,7930,118
20240416,130800,4588257500,7930,7930,7930,7930,426
20240416,130700,4584879320,7930,7920,7930,7920,1321
20240416,130600,4574406430,7920,7910,7920,7910,93
20240416,130500,4573669920,7910,7910,7910,7910,404
20240416,130400,4570474280,7910,7910,7920,7910,31
20240416,130300,4570228830,7920,7920,7920,7920,135
20240416,130200,4569159630,7930,7920,7930,7920,1050
20240416,130100,4560842370,7920,7930,7930,7920,17
20240416,130000,4560707600,7910,7910,7910,7900,532
20240416,125900,4556499700,7930,7920,7930,7910,795
20240416,125800,4550199810,7930,7970,7970,7930,2379
20240416,125700,4531278920,7960,7970,7970,7960,87
20240416,125600,4530586390,7970,7980,7980,7970,80
20240416,125500,4529948770,7990,7960,7990,7960,1680
20240416,125400,4516567020,7970,7970,7970,7970,1021
20240416,125300,4508429650,7970,8010,8010,7970,78
20240416,125200,4507805950,8010,8010,8010,8010,100
20240416,125100,4507004950,8010,8010,8010,8010,2
20240416,125000,4506988930,8010,8000,8010,7970,1300
20240416,124900,4496607280,8000,7990,8000,7990,2182
20240416,124800,4479152390,7990,7990,7990,7990,181
20240416,124700,4477706200,7970,7980,8000,7970,345
20240416,124600,4474949530,7970,7980,7980,7970,229
20240416,124500,4473122220,7980,8010,8010,7980,1528
20240416,124400,4460902950,8010,8010,8010,8010,1196
20240416,124300,4451322990,8010,8010,8020,8010,1372
20240416,124200,4440333170,8010,8010,8010,8010,149
20240416,124100,4439139680,8010,8030,8030,8010,1348
20240416,124000,4428329270,8030,8030,8040,8020,700
20240416,123900,4422705900,8040,8040,8050,8040,570
20240416,123800,4418119760,8040,8040,8050,8040,2338
20240416,123700,4399316520,8040,8040,8050,8030,3124
20240416,123600,4374208060,8030,8010,8030,8010,1224
20240416,123500,4364386520,8010,8020,8020,8000,336
20240416,123400,4361692660,8020,8020,8020,8010,1494
20240416,123300,4349716070,8010,8020,8020,8010,316
20240416,123200,4347181850,8020,8010,8020,8010,362
20240416,123100,4344278620,8000,8000,8030,7990,2120
20240416,123000,4327299830,8000,8010,8020,8000,126
20240416,122900,4326291650,8010,7990,8010,7990,974
20240416,122800,4318508960,7990,8010,8020,7990,763
20240416,122700,4312397370,8020,7980,8020,7980,1309
20240416,122600,4301922250,7980,7980,7980,7980,101
20240416,122500,4301116270,7970,8010,8010,7970,587
20240416,122400,4296427730,8000,7990,8010,7990,646
20240416,122300,4291255270,7990,8000,8000,7990,609
20240416,122200,4286386360,7990,7980,7990,7980,1323
20240416,122100,4275824780,7960,7980,7990,7960,539
20240416,122000,4271526880,7990,7970,7990,7970,434
20240416,121900,4268064760,7960,7980,7980,7960,2202
20240416,121800,4250522310,7970,7980,7980,7970,1709
20240416,121700,4236891970,8000,7980,8000,7980,516
20240416,121600,4232768890,7980,8000,8000,7980,908
20240416,121500,4225513280,8000,8000,8010,7990,998
20240416,121400,4217531080,8000,7970,8010,7970,3532
20240416,121300,4189296810,7970,7930,7970,7930,2155
20240416,121200,4172153910,7930,7940,7940,7930,55
20240416,121100,4171717240,7940,7950,7950,7930,467
20240416,121000,4168010410,7960,7950,7960,7950,452
20240416,120900,4164413010,7960,7930,7960,7930,2002
20240416,120800,4148497470,7930,7930,7930,7930,232
20240416,120700,4146657710,7930,7910,7960,7910,3371
20240416,120600,4119938370,7850,7920,7920,7840,2098
20240416,120500,4103426080,7910,7930,7930,7910,167
20240416,120400,4102104170,7930,7940,7940,7930,214
20240416,120300,4100406920,7940,7900,7940,7900,2445
20240416,120200,4081035720,7900,7900,7900,7900,243
20240416,120100,4079116020,7900,7920,7920,7900,358
20240416,120000,4076282810,7920,7920,7940,7920,871
20240416,115900,4069384350,7910,7900,7910,7900,902
20240416,115800,4062254550,7900,7900,7910,7900,2046
20240416,115700,4046073420,7900,7870,7900,7860,1405
20240416,115600,4034981310,7860,7860,7860,7860,0
20240416,115500,4034981310,7860,7860,7860,7850,302
20240416,115400,4032607600,7860,7860,7860,7860,1010
20240416,115300,4024669000,7880,7880,7880,7880,0
20240416,115200,4024669000,7880,7860,7880,7840,2447
20240416,115100,4005441680,7860,7840,7860,7840,179
20240416,115000,4004038220,7840,7860,7860,7840,1209
20240416,114900,3994535570,7860,7850,7860,7850,656
20240416,114800,3989384080,7850,7860,7860,7850,543
20240416,114700,3985121510,7850,7840,7850,7840,271
20240416,114600,3982994770,7840,7840,7840,7840,544
20240416,114500,3978729810,7840,7840,7840,7840,39
20240416,114400,3978424050,7840,7840,7840,7830,1104
20240416,114300,3969776110,7840,7830,7850,7830,244
20240416,114200,3967863730,7830,7850,7850,7830,257
20240416,114100,3965849740,7860,7820,7870,7820,1207
20240416,114000,3956406480,7820,7830,7830,7820,866
20240416,113900,3949633920,7830,7830,7840,7830,152
20240416,113800,3948443660,7820,7830,7830,7820,3260
20240416,113700,3922942220,7830,7840,7850,7830,1351
20240416,113600,3912355800,7840,7840,7840,7840,955
20240416,113500,3904868600,7840,7840,7840,7840,188
20240416,113400,3903394680,7830,7840,7840,7830,75
20240416,113300,3902807190,7840,7840,7840,7830,4252
20240416,113200,3869490760,7840,7840,7860,7840,830
20240416,113100,3862982560,7840,7870,7870,7840,3777
20240416,113000,3833354320,7850,7860,7860,7850,1837
20240416,112900,3818917510,7870,7870,7870,7860,1220
20240416,112800,3809328090,7870,7870,7870,7870,247
20240416,112700,3807384200,7870,7880,7880,7870,536
20240416,112600,3803165120,7880,7890,7890,7880,123
20240416,112500,3802195610,7890,7880,7890,7880,190
20240416,112400,3800696560,7890,7870,7890,7870,351
20240416,112300,3797933790,7870,7870,7890,7870,292
20240416,112200,3795635730,7870,7880,7890,7870,75
20240416,112100,3795045060,7870,7870,7870,7860,579
20240416,112000,3790489010,7850,7860,7870,7850,378
20240416,111900,3787516380,7870,7870,7880,7850,649
20240416,111800,3782407480,7870,7850,7890,7850,1439
20240416,111700,3771070780,7860,7840,7860,7840,191
20240416,111600,3769570120,7840,7890,7890,7840,2336
20240416,111500,3751255830,7850,7850,7850,7840,1034
20240416,111400,3743148050,7850,7890,7890,7840,4326
20240416,111300,3709178020,7890,7870,7890,7870,92
20240416,111200,3708453740,7880,7870,7900,7870,1712
20240416,111100,3694979660,7870,7900,7900,7870,452
20240416,111000,3691420620,7870,7900,7900,7870,258
20240416,110900,3689384620,7910,7910,7920,7910,980
20240416,110800,3681624360,7900,7880,7900,7870,1126
20240416,110700,3672741020,7870,7860,7870,7860,716
20240416,110600,3667113030,7860,7860,7860,7850,460
20240416,110500,3663498180,7870,7850,7870,7850,1948
20240416,110400,3648179930,7850,7860,7860,7850,366
20240416,110300,3645303770,7900,7840,7910,7840,4362
20240416,110200,3610905650,7850,7860,7860,7850,5672
20240416,110100,3566371160,7850,7880,7900,7850,4791
20240416,110000,3528704270,7880,7900,7900,7880,1221
20240416,105900,3519078590,7900,7910,7910,7900,603
20240416,105800,3514314190,7910,7890,7910,7890,1199
20240416,105700,3504845710,7890,7900,7900,7890,1055
20240416,105600,3496520060,7890,7910,7910,7890,1484
20240416,105500,3484795520,7910,7900,7910,7900,3341
20240416,105400,3458400500,7900,7920,7920,7900,2536
20240416,105300,3438352450,7910,7930,7930,7900,5997
20240416,105200,3390895810,7940,7930,7940,7920,823
20240416,105100,3384369910,7930,7930,7950,7920,1393
20240416,105000,3373323950,7930,7950,7950,7930,2837
20240416,104900,3350809720,7940,7970,7970,7940,1417
20240416,104800,3339540870,7960,7980,7980,7940,7709
20240416,104700,3278156170,7980,7960,7980,7940,1175
20240416,104600,3268802330,7980,7940,7980,7930,2085
20240416,104500,3252241790,7930,7960,7960,7930,5891
20240416,104400,3205441000,7960,7970,7990,7960,1659
20240416,104300,3192207360,7970,7960,7980,7940,801
20240416,104200,3185835960,7950,7950,7980,7950,3605
20240416,104100,3157174320,7950,7980,7990,7950,3627
20240416,104000,3128268820,7960,7980,7990,7950,3753
20240416,103900,3098360630,7980,8020,8040,7980,10194
20240416,103800,3016647720,8040,8030,8040,8020,4651
20240416,103700,2979297310,8050,8030,8050,8030,3042
20240416,103600,2954861660,8050,8090,8090,8030,7115
20240416,103500,2897533350,8080,8110,8110,8050,10300
20240416,103400,2814192050,8110,8070,8110,8070,3455
20240416,103300,2786227510,8060,8050,8060,8030,5673
20240416,103200,2740562970,8050,8080,8090,8040,3503
20240416,103100,2712273490,8050,8050,8080,8030,6740
20240416,103000,2658000530,8060,8070,8100,8040,5965
20240416,102900,2609874990,8070,8050,8090,8050,2921
20240416,102800,2586287840,8030,8050,8060,8030,9339
20240416,102700,2511113250,8050,8060,8070,8050,4946
20240416,102600,2471260210,8070,8020,8080,8020,4870
20240416,102500,2432014910,8020,8020,8020,7980,2774
20240416,102400,2409819970,8040,8060,8060,8000,3802
20240416,102300,2379252420,8060,8060,8070,8050,1877
20240416,102200,2364123710,8060,8020,8060,8020,5226
20240416,102100,2322083490,8020,8030,8050,8020,3880
20240416,102000,2290885020,8030,7980,8030,7960,5699
20240416,101900,2245343500,7980,7980,8000,7970,3953
20240416,101800,2213807940,7980,7970,8000,7960,3382
20240416,101700,2186844300,7980,7990,8000,7970,2953
20240416,101600,2163277630,7970,8030,8050,7970,6581
20240416,101500,2110641000,8020,8070,8070,8020,6513
20240416,101400,2058278450,8060,8010,8060,8010,3595
20240416,101300,2029347990,8010,7970,8020,7970,3424
20240416,101200,2001955880,8000,8010,8020,7960,7071
20240416,101100,1945475210,8010,8050,8060,8000,8304
20240416,101000,1878883200,8050,8010,8050,8010,5667
20240416,100900,1833332520,8020,7990,8020,7970,4894
20240416,100800,1794190230,7990,8040,8050,7970,14941
20240416,100700,1674489690,8060,8110,8150,8020,19094
20240416,100600,1519915180,8100,8110,8160,8090,28304
20240416,100500,1289796640,8100,8070,8100,8050,5929
20240416,100400,1241851430,8070,8060,8090,8050,7345
20240416,100300,1182599950,8060,8010,8100,8010,14737
20240416,100200,1063639700,8020,7990,8020,7990,1395
20240416,100100,1052457940,7990,8000,8010,7990,1175
20240416,100000,1043052090,8000,7970,8010,7940,1760
20240416,095900,1029006370,8000,8000,8000,7970,573
20240416,095800,1024432090,8000,8020,8030,7940,3795
20240416,095700,994116980,8030,8000,8030,8000,6974
20240416,095600,938265620,8000,7980,8000,7960,518
20240416,095500,934130980,7980,7990,8000,7980,800
20240416,095400,927740660,7990,7970,7990,7950,993
20240416,095300,919823290,7970,7980,7980,7970,459
20240416,095200,916164840,7980,7980,7980,7950,482
20240416,095100,912325790,7980,7980,7980,7960,1460
20240416,095000,900679500,7980,7990,7990,7980,52
20240416,094900,900264330,7990,7970,7990,7940,1231
20240416,094800,890451850,7970,7970,7970,7950,173
20240416,094700,889074220,7950,7950,7950,7950,579
20240416,094600,884471170,7950,7950,7950,7930,1682
20240416,094500,871118220,7950,7940,7950,7940,597
20240416,094400,866375510,7940,7960,7960,7930,1022
20240416,094300,858260470,7950,7960,7970,7950,258
20240416,094200,856207130,7950,7950,7950,7940,648
20240416,094100,851059180,7950,7990,7990,7950,1090
20240416,094000,842384920,7960,7990,7990,7960,216
20240416,093900,840660660,8000,8000,8000,7970,730
20240416,093800,834831330,8000,7990,8000,7990,2349
20240416,093700,816060620,8000,7990,8010,7990,3434
20240416,093600,788588220,7980,8000,8010,7960,5431
20240416,093500,745204220,8000,7960,8020,7960,2023
20240416,093400,729011540,7960,7970,7970,7950,315
20240416,093300,726502330,7930,7930,7950,7910,908
20240416,093200,719295970,7930,7930,7930,7930,21
20240416,093100,719129440,7910,7930,7930,7900,2221
20240416,093000,701550840,7930,7940,7940,7930,767
20240416,092900,695464160,7940,7920,7950,7910,1618
20240416,092800,682629230,7920,7900,7930,7900,1230
20240416,092700,672900170,7900,7910,7930,7890,2137
20240416,092600,656007950,7930,7910,7930,7900,773
20240416,092500,649897450,7910,7900,7910,7890,2638
20240416,092400,629054600,7910,7900,7910,7860,4479
20240416,092300,593720470,7900,7860,7910,7860,199
20240416,092200,592148080,7850,7900,7910,7850,6360
20240416,092100,542000630,7910,7930,7930,7910,2660
20240416,092000,520930040,7930,7950,7960,7930,2616
20240416,091900,500155250,7970,7970,7970,7960,1014
20240416,091800,492079820,7970,8010,8010,7970,2579
20240416,091700,471482090,8000,8050,8050,8000,1688
20240416,091600,457966470,8050,7940,8080,7940,6336
20240416,091500,407157270,7940,7960,7980,7940,795
20240416,091400,400831320,7950,7980,7980,7950,672
20240416,091300,395485370,7980,7960,8000,7940,1263
20240416,091200,385431210,7960,7990,8000,7950,5547
20240416,091100,341210260,7990,8030,8050,7980,3359
20240416,091000,314317150,8020,8060,8090,8020,6499
20240416,090900,261959270,8070,8040,8070,8010,3796
20240416,090800,231395010,8040,8050,8070,8030,4715
20240416,090700,193436580,8050,8000,8060,8000,7735
20240416,090600,131307820,8000,8010,8020,7970,2437
20240416,090500,111814430,8000,7950,8000,7940,3433
20240416,090400,84400190,7960,7910,7960,7910,147
20240416,090300,83230710,7900,7920,7960,7900,871
20240416,090200,76337630,7900,7860,7900,7850,899
20240416,090100,69268100,7860,7870,7870,7860,2141
20240416,090000,52426480,7900,8010,8010,7880,6527