stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,192900,6973547420,10580,10580,10580,10580,22451
20250416,192800,6973547420,10580,10580,10580,10580,0
20250416,192700,6973547420,10580,10580,10580,10580,0
20250416,192600,6973547420,10580,10580,10580,10580,0
20250416,192500,6973547420,10580,10580,10580,10580,0
20250416,192400,6973547420,10580,10580,10580,10580,0
20250416,192300,6973547420,10580,10580,10580,10580,0
20250416,192200,6973547420,10580,10580,10580,10580,0
20250416,192100,6973547420,10580,10580,10580,10580,0
20250416,192000,6973547420,10580,10580,10580,10580,0
20250416,191900,6973547420,10580,10580,10580,10580,0
20250416,191800,6973547420,10580,10580,10580,10580,0
20250416,191700,6973547420,10580,10580,10580,10580,0
20250416,191600,6973547420,10580,10580,10580,10580,0
20250416,191500,6973547420,10580,10580,10580,10580,0
20250416,191400,6973547420,10580,10580,10580,10580,0
20250416,191300,6973547420,10580,10580,10580,10580,0
20250416,191200,6973547420,10580,10580,10580,10580,0
20250416,191100,6973547420,10580,10580,10580,10580,0
20250416,191000,6973547420,10580,10580,10580,10580,0
20250416,190900,6973547420,10580,10580,10580,10580,0
20250416,190800,6973547420,10580,10580,10580,10580,0
20250416,190700,6973547420,10580,10580,10580,10580,0
20250416,190600,6973547420,10580,10580,10580,10580,0
20250416,190500,6973547420,10580,10580,10580,10580,0
20250416,190400,6973547420,10580,10580,10580,10580,0
20250416,190300,6973547420,10580,10580,10580,10580,0
20250416,190200,6973547420,10580,10580,10580,10580,0
20250416,190100,6973547420,10580,10580,10580,10580,0
20250416,190000,6973547420,10580,10580,10580,10580,0
20250416,185900,6973547420,10580,10580,10580,10580,22451
20250416,185800,6973547420,10580,10580,10580,10580,0
20250416,185700,6973547420,10580,10580,10580,10580,0
20250416,185600,6973547420,10580,10580,10580,10580,0
20250416,185500,6973547420,10580,10580,10580,10580,0
20250416,185400,6973547420,10580,10580,10580,10580,0
20250416,185300,6973547420,10580,10580,10580,10580,0
20250416,185200,6973547420,10580,10580,10580,10580,0
20250416,185100,6973547420,10580,10580,10580,10580,0
20250416,185000,6973547420,10580,10580,10580,10580,0
20250416,184900,6973547420,10580,10580,10580,10580,0
20250416,184800,6973547420,10580,10580,10580,10580,0
20250416,184700,6973547420,10580,10580,10580,10580,0
20250416,184600,6973547420,10580,10580,10580,10580,0
20250416,184500,6973547420,10580,10580,10580,10580,0
20250416,184400,6973547420,10580,10580,10580,10580,0
20250416,184300,6973547420,10580,10580,10580,10580,0
20250416,184200,6973547420,10580,10580,10580,10580,0
20250416,184100,6973547420,10580,10580,10580,10580,0
20250416,184000,6973547420,10580,10580,10580,10580,0
20250416,183900,6973547420,10580,10580,10580,10580,0
20250416,183800,6973547420,10580,10580,10580,10580,0
20250416,183700,6973547420,10580,10580,10580,10580,0
20250416,183600,6973547420,10580,10580,10580,10580,0
20250416,183500,6973547420,10580,10580,10580,10580,0
20250416,183400,6973547420,10580,10580,10580,10580,0
20250416,183300,6973547420,10580,10580,10580,10580,0
20250416,183200,6973547420,10580,10580,10580,10580,0
20250416,183100,6973547420,10580,10580,10580,10580,0
20250416,183000,6973547420,10580,10580,10580,10580,0
20250416,182900,6973547420,10580,10580,10580,10580,22451
20250416,182800,6973547420,10580,10580,10580,10580,0
20250416,182700,6973547420,10580,10580,10580,10580,0
20250416,182600,6973547420,10580,10580,10580,10580,0
20250416,182500,6973547420,10580,10580,10580,10580,0
20250416,182400,6973547420,10580,10580,10580,10580,0
20250416,182300,6973547420,10580,10580,10580,10580,0
20250416,182200,6973547420,10580,10580,10580,10580,0
20250416,182100,6973547420,10580,10580,10580,10580,0
20250416,182000,6973547420,10580,10580,10580,10580,0
20250416,181900,6973547420,10580,10580,10580,10580,0
20250416,181800,6973547420,10580,10580,10580,10580,0
20250416,181700,6973547420,10580,10580,10580,10580,0
20250416,181600,6973547420,10580,10580,10580,10580,0
20250416,181500,6973547420,10580,10580,10580,10580,0
20250416,181400,6973547420,10580,10580,10580,10580,0
20250416,181300,6973547420,10580,10580,10580,10580,0
20250416,181200,6973547420,10580,10580,10580,10580,0
20250416,181100,6973547420,10580,10580,10580,10580,0
20250416,181000,6973547420,10580,10580,10580,10580,0
20250416,180900,6973547420,10580,10580,10580,10580,0
20250416,180800,6973547420,10580,10580,10580,10580,0
20250416,180700,6973547420,10580,10580,10580,10580,0
20250416,180600,6973547420,10580,10580,10580,10580,0
20250416,180500,6973547420,10580,10580,10580,10580,0
20250416,180400,6973547420,10580,10580,10580,10580,0
20250416,180300,6973547420,10580,10580,10580,10580,0
20250416,180200,6973547420,10580,10580,10580,10580,0
20250416,180100,6973547420,10580,10580,10580,10580,0
20250416,180000,6973547420,10580,10580,10580,10580,0
20250416,175900,6973547420,10580,10580,10580,10580,22451
20250416,175800,6973547420,10580,10580,10580,10580,0
20250416,175700,6973547420,10580,10580,10580,10580,0
20250416,175600,6973547420,10580,10580,10580,10580,0
20250416,175500,6973547420,10580,10580,10580,10580,0
20250416,175400,6973547420,10580,10580,10580,10580,0
20250416,175300,6973547420,10580,10580,10580,10580,0
20250416,175200,6973547420,10580,10580,10580,10580,0
20250416,175100,6973547420,10580,10580,10580,10580,0
20250416,175000,6973547420,10580,10580,10580,10580,0
20250416,174900,6973547420,10580,10580,10580,10580,0
20250416,174800,6973547420,10580,10580,10580,10580,0
20250416,174700,6973547420,10580,10580,10580,10580,0
20250416,174600,6973547420,10580,10580,10580,10580,0
20250416,174500,6973547420,10580,10580,10580,10580,0
20250416,174400,6973547420,10580,10580,10580,10580,0
20250416,174300,6973547420,10580,10580,10580,10580,0
20250416,174200,6973547420,10580,10580,10580,10580,0
20250416,174100,6973547420,10580,10580,10580,10580,0
20250416,174000,6973547420,10580,10580,10580,10580,0
20250416,173900,6973547420,10580,10580,10580,10580,0
20250416,173800,6973547420,10580,10580,10580,10580,0
20250416,173700,6973547420,10580,10580,10580,10580,0
20250416,173600,6973547420,10580,10580,10580,10580,0
20250416,173500,6973547420,10580,10580,10580,10580,0
20250416,173400,6973547420,10580,10580,10580,10580,0
20250416,173300,6973547420,10580,10580,10580,10580,0
20250416,173200,6973547420,10580,10580,10580,10580,0
20250416,173100,6973547420,10580,10580,10580,10580,0
20250416,173000,6973547420,10580,10580,10580,10580,0
20250416,172900,6973547420,10580,10580,10580,10580,22451
20250416,172800,6973547420,10580,10580,10580,10580,0
20250416,172700,6973547420,10580,10580,10580,10580,0
20250416,172600,6973547420,10580,10580,10580,10580,0
20250416,172500,6973547420,10580,10580,10580,10580,0
20250416,172400,6973547420,10580,10580,10580,10580,0
20250416,172300,6973547420,10580,10580,10580,10580,0
20250416,172200,6973547420,10580,10580,10580,10580,0
20250416,172100,6973547420,10580,10580,10580,10580,0
20250416,172000,6973547420,10580,10580,10580,10580,0
20250416,171900,6973547420,10580,10580,10580,10580,0
20250416,171800,6973547420,10580,10580,10580,10580,0
20250416,171700,6973547420,10580,10580,10580,10580,0
20250416,171600,6973547420,10580,10580,10580,10580,0
20250416,171500,6973547420,10580,10580,10580,10580,0
20250416,171400,6973547420,10580,10580,10580,10580,0
20250416,171300,6973547420,10580,10580,10580,10580,0
20250416,171200,6973547420,10580,10580,10580,10580,0
20250416,171100,6973547420,10580,10580,10580,10580,0
20250416,171000,6973547420,10580,10580,10580,10580,0
20250416,170900,6973547420,10580,10580,10580,10580,0
20250416,170800,6973547420,10580,10580,10580,10580,0
20250416,170700,6973547420,10580,10580,10580,10580,0
20250416,170600,6973547420,10580,10580,10580,10580,0
20250416,170500,6973547420,10580,10580,10580,10580,0
20250416,170400,6973547420,10580,10580,10580,10580,0
20250416,170300,6973547420,10580,10580,10580,10580,0
20250416,170200,6973547420,10580,10580,10580,10580,0
20250416,170100,6973547420,10580,10580,10580,10580,0
20250416,170000,6973547420,10580,10580,10580,10580,0
20250416,165900,6973547420,10580,10580,10580,10580,22451
20250416,165800,6973547420,10580,10580,10580,10580,0
20250416,165700,6973547420,10580,10580,10580,10580,0
20250416,165600,6973547420,10580,10580,10580,10580,0
20250416,165500,6973547420,10580,10580,10580,10580,0
20250416,165400,6973547420,10580,10580,10580,10580,0
20250416,165300,6973547420,10580,10580,10580,10580,0
20250416,165200,6973547420,10580,10580,10580,10580,0
20250416,165100,6973547420,10580,10580,10580,10580,0
20250416,165000,6973547420,10580,10580,10580,10580,0
20250416,164900,6973547420,10580,10580,10580,10580,0
20250416,164800,6973547420,10580,10580,10580,10580,0
20250416,164700,6973547420,10580,10580,10580,10580,0
20250416,164600,6973547420,10580,10580,10580,10580,0
20250416,164500,6973547420,10580,10580,10580,10580,0
20250416,164400,6973547420,10580,10580,10580,10580,0
20250416,164300,6973547420,10580,10580,10580,10580,0
20250416,164200,6973547420,10580,10580,10580,10580,0
20250416,164100,6973547420,10580,10580,10580,10580,0
20250416,164000,6973547420,10580,10580,10580,10580,0
20250416,163900,6973547420,10580,10580,10580,10580,0
20250416,163800,6973547420,10580,10580,10580,10580,0
20250416,163700,6973547420,10580,10580,10580,10580,0
20250416,163600,6973547420,10580,10580,10580,10580,0
20250416,163500,6973547420,10580,10580,10580,10580,0
20250416,163400,6973547420,10580,10580,10580,10580,0
20250416,163300,6973547420,10580,10580,10580,10580,0
20250416,163200,6973547420,10580,10580,10580,10580,0
20250416,163100,6973547420,10580,10580,10580,10580,0
20250416,163000,6973547420,10580,10580,10580,10580,0
20250416,162900,6973547420,10580,10580,10580,10580,22451
20250416,162800,6973547420,10580,10580,10580,10580,0
20250416,162700,6973547420,10580,10580,10580,10580,0
20250416,162600,6973547420,10580,10580,10580,10580,0
20250416,162500,6973547420,10580,10580,10580,10580,0
20250416,162400,6973547420,10580,10580,10580,10580,0
20250416,162300,6973547420,10580,10580,10580,10580,0
20250416,162200,6973547420,10580,10580,10580,10580,0
20250416,162100,6973547420,10580,10580,10580,10580,0
20250416,162000,6973547420,10580,10580,10580,10580,0
20250416,161900,6973547420,10580,10580,10580,10580,0
20250416,161800,6973547420,10580,10580,10580,10580,0
20250416,161700,6973547420,10580,10580,10580,10580,0
20250416,161600,6973547420,10580,10580,10580,10580,0
20250416,161500,6973547420,10580,10580,10580,10580,0
20250416,161400,6973547420,10580,10580,10580,10580,0
20250416,161300,6973547420,10580,10580,10580,10580,0
20250416,161200,6973547420,10580,10580,10580,10580,0
20250416,161100,6973547420,10580,10580,10580,10580,0
20250416,161000,6973547420,10580,10580,10580,10580,0
20250416,160900,6973547420,10580,10580,10580,10580,0
20250416,160800,6973547420,10580,10580,10580,10580,0
20250416,160700,6973547420,10580,10580,10580,10580,0
20250416,160600,6973547420,10580,10580,10580,10580,0
20250416,160500,6973547420,10580,10580,10580,10580,0
20250416,160400,6973547420,10580,10580,10580,10580,0
20250416,160300,6973547420,10580,10580,10580,10580,0
20250416,160200,6973547420,10580,10580,10580,10580,0
20250416,160100,6973547420,10580,10580,10580,10580,0
20250416,160000,6973547420,10580,10580,10580,10580,0
20250416,155900,6973547420,10580,10580,10580,10580,22451
20250416,155800,6973547420,10580,10580,10580,10580,0
20250416,155700,6973547420,10580,10580,10580,10580,0
20250416,155600,6973547420,10580,10580,10580,10580,0
20250416,155500,6973547420,10580,10580,10580,10580,0
20250416,155400,6973547420,10580,10580,10580,10580,0
20250416,155300,6973547420,10580,10580,10580,10580,0
20250416,155200,6973547420,10580,10580,10580,10580,0
20250416,155100,6973547420,10580,10580,10580,10580,0
20250416,155000,6973547420,10580,10580,10580,10580,0
20250416,154900,6973547420,10580,10580,10580,10580,0
20250416,154800,6973547420,10580,10580,10580,10580,0
20250416,154700,6973547420,10580,10580,10580,10580,0
20250416,154600,6973547420,10580,10580,10580,10580,0
20250416,154500,6973547420,10580,10580,10580,10580,0
20250416,154400,6973547420,10580,10580,10580,10580,0
20250416,154300,6973547420,10580,10580,10580,10580,0
20250416,154200,6973547420,10580,10580,10580,10580,0
20250416,154100,6973547420,10580,10580,10580,10580,0
20250416,154000,6973547420,10580,10580,10580,10580,0
20250416,153900,6973547420,10580,10580,10580,10580,0
20250416,153800,6973547420,10580,10580,10580,10580,0
20250416,153700,6973547420,10580,10580,10580,10580,0
20250416,153600,6973547420,10580,10580,10580,10580,0
20250416,153500,6973547420,10580,10580,10580,10580,0
20250416,153400,6973547420,10580,10580,10580,10580,0
20250416,153300,6973547420,10580,10580,10580,10580,0
20250416,153200,6973547420,10580,10580,10580,10580,0
20250416,153100,6973547420,10580,10580,10580,10580,0
20250416,153000,6973547420,10580,10580,10580,10580,22451
20250416,152900,6736015840,10580,10580,10580,10580,0
20250416,152800,6736015840,10580,10580,10580,10580,0
20250416,152700,6736015840,10580,10580,10580,10580,0
20250416,152600,6736015840,10580,10580,10580,10580,0
20250416,152500,6736015840,10580,10580,10580,10580,0
20250416,152400,6736015840,10580,10580,10580,10580,0
20250416,152300,6736015840,10580,10580,10580,10580,0
20250416,152200,6736015840,10580,10580,10580,10580,0
20250416,152100,6736015840,10580,10580,10580,10580,0
20250416,152000,6736015840,10580,10580,10580,10580,0
20250416,151900,6736015840,10580,10570,10580,10550,674
20250416,151800,6728896520,10560,10570,10580,10550,46658
20250416,151700,6236585780,10570,10580,10580,10560,2714
20250416,151600,6207915670,10580,10590,10590,10570,6988
20250416,151500,6134012250,10590,10590,10600,10590,1723
20250416,151400,6115765040,10590,10580,10590,10570,5388
20250416,151300,6058741010,10590,10590,10600,10580,2376
20250416,151200,6033579730,10590,10600,10600,10590,1999
20250416,151100,6012406730,10600,10590,10600,10580,3789
20250416,151000,5972287440,10590,10590,10600,10580,3014
20250416,150900,5940367030,10590,10620,10620,10590,10568
20250416,150800,5828303430,10620,10610,10620,10610,376
20250416,150700,5824313870,10610,10620,10620,10610,1043
20250416,150600,5813247350,10620,10610,10630,10610,5900
20250416,150500,5750592750,10620,10620,10620,10610,129
20250416,150400,5749223890,10620,10610,10620,10610,492
20250416,150300,5744003560,10610,10610,10620,10610,381
20250416,150200,5739959835,10610,10620,10620,10610,416
20250416,150100,5735544605,10610,10620,10620,10610,1776
20250416,150000,5716684625,10610,10620,10620,10610,121
20250416,145900,5715400745,10610,10630,10630,10610,2584
20250416,145800,5687965495,10630,10620,10630,10620,1488
20250416,145700,5672161355,10620,10630,10630,10620,2473
20250416,145600,5645886845,10630,10620,10630,10610,3076
20250416,145500,5613224485,10610,10620,10620,10610,575
20250416,145400,5607122435,10610,10610,10620,10600,12224
20250416,145300,5477409795,10610,10630,10640,10610,6839
20250416,145200,5404753285,10640,10630,10640,10630,927
20250416,145100,5394890785,10630,10630,10640,10630,591
20250416,145000,5388606195,10630,10640,10640,10630,1980
20250416,144900,5367548695,10640,10640,10640,10640,818
20250416,144800,5358845175,10650,10640,10650,10640,132
20250416,144700,5357439805,10650,10650,10660,10650,2351
20250416,144600,5332401635,10660,10660,10660,10660,182
20250416,144500,5330461515,10650,10660,10660,10650,1487
20250416,144400,5314621745,10650,10650,10660,10650,2568
20250416,144300,5287272255,10650,10660,10660,10650,3191
20250416,144200,5253287975,10660,10660,10660,10660,2845
20250416,144100,5222960275,10660,10660,10660,10650,1582
20250416,144000,5206102095,10660,10660,10670,10660,612
20250416,143900,5199577525,10660,10670,10670,10660,4283
20250416,143800,5153919395,10670,10670,10670,10670,840
20250416,143700,5144956595,10670,10670,10680,10670,935
20250416,143600,5134979135,10680,10680,10680,10670,1302
20250416,143500,5121081835,10680,10670,10680,10670,1102
20250416,143400,5109323475,10675,10680,10680,10670,990
20250416,143300,5098759675,10670,10670,10680,10670,251
20250416,143200,5096079185,10670,10680,10680,10670,603
20250416,143100,5089641395,10670,10680,10680,10670,1056
20250416,143000,5078373365,10670,10690,10690,10670,3727
20250416,142900,5038572165,10690,10690,10690,10690,3135
20250416,142800,5005059015,10700,10700,10700,10690,1659
20250416,142700,4987310265,10700,10710,10710,10700,2191
20250416,142600,4963865575,10710,10705,10710,10705,1121
20250416,142500,4951862950,10705,10705,10710,10705,233
20250416,142400,4949367795,10710,10710,10710,10710,751
20250416,142300,4941324585,10710,10710,10710,10705,671
20250416,142200,4934138355,10705,10705,10710,10705,1765
20250416,142100,4915238585,10710,10700,10710,10700,1108
20250416,142000,4903380515,10700,10700,10700,10690,716
20250416,141900,4895719415,10700,10700,10700,10700,2385
20250416,141800,4870199915,10700,10710,10710,10690,1384
20250416,141700,4855390885,10700,10700,10710,10700,5422
20250416,141600,4797372745,10710,10705,10710,10700,534
20250416,141500,4791656380,10710,10715,10715,10700,5548
20250416,141400,4732241640,10720,10720,10720,10720,596
20250416,141300,4725852520,10720,10720,10720,10715,418
20250416,141200,4721371630,10720,10720,10720,10715,1568
20250416,141100,4704562770,10720,10730,10730,10710,2373
20250416,141000,4679121200,10730,10730,10730,10720,57
20250416,140900,4678509760,10730,10730,10730,10730,1128
20250416,140800,4666406320,10730,10730,10730,10720,708
20250416,140700,4658813090,10730,10730,10730,10720,996
20250416,140600,4648126760,10730,10720,10730,10720,9565
20250416,140500,4545585630,10720,10720,10720,10710,574
20250416,140400,4539432370,10720,10720,10720,10720,268
20250416,140300,4536559410,10710,10720,10720,10710,2009
20250416,140200,4515024580,10720,10720,10720,10710,4189
20250416,140100,4470124180,10720,10740,10740,10720,8835
20250416,140000,4375316680,10730,10730,10740,10730,1237
20250416,135900,4362041300,10730,10770,10780,10730,24061
20250416,135800,4103294240,10780,10770,10780,10770,34
20250416,135700,4102927830,10780,10780,10780,10780,107
20250416,135600,4101774370,10780,10780,10780,10770,224
20250416,135500,4099359660,10780,10770,10780,10770,54
20250416,135400,4098777650,10780,10780,10780,10770,54
20250416,135300,4098195580,10780,10770,10780,10770,1260
20250416,135200,4084619410,10770,10770,10770,10770,2467
20250416,135100,4058049820,10780,10780,10780,10780,256
20250416,135000,4055290140,10780,10780,10780,10770,814
20250416,134900,4046522710,10780,10780,10780,10770,210
20250416,134800,4044259120,10780,10770,10780,10770,31
20250416,134700,4043924970,10780,10780,10780,10780,24
20250416,134600,4043666250,10780,10770,10780,10770,64
20250416,134500,4042976490,10770,10770,10770,10760,7591
20250416,134400,3961221450,10770,10770,10770,10770,493
20250416,134300,3955911840,10770,10780,10780,10770,1083
20250416,134200,3944247570,10780,10770,10780,10770,361
20250416,134100,3940356000,10780,10770,10780,10770,785
20250416,134000,3931901050,10770,10780,10780,10770,241
20250416,133900,3929304520,10780,10770,10780,10770,1406
20250416,133800,3914159680,10780,10780,10780,10770,1114
20250416,133700,3902154520,10770,10790,10790,10770,6761
20250416,133600,3829309440,10800,10800,10800,10790,1476
20250416,133500,3813378270,10800,10800,10800,10800,1823
20250416,133400,3793689870,10800,10795,10800,10795,71
20250416,133300,3792923075,10800,10800,10800,10800,25
20250416,133200,3792653075,10800,10790,10800,10790,672
20250416,133100,3785395485,10800,10800,10800,10800,523
20250416,133000,3779747085,10800,10800,10800,10800,42
20250416,132900,3779293485,10790,10800,10800,10790,562
20250416,132800,3773224375,10800,10800,10800,10800,47
20250416,132700,3772716775,10790,10800,10800,10780,1127
20250416,132600,3760556375,10790,10790,10810,10790,1169
20250416,132500,3747931195,10800,10800,10800,10800,23
20250416,132400,3747682795,10790,10800,10800,10790,112
20250416,132300,3746473375,10800,10800,10800,10800,19
20250416,132200,3746268175,10790,10790,10790,10780,1223
20250416,132100,3733072025,10780,10790,10800,10780,183
20250416,132000,3731097705,10790,10790,10790,10780,1969
20250416,131900,3709863585,10790,10790,10790,10780,484
20250416,131800,3704642865,10790,10790,10790,10790,1170
20250416,131700,3692018565,10790,10790,10790,10790,907
20250416,131600,3682232035,10790,10790,10790,10780,46
20250416,131500,3681735705,10790,10800,10800,10780,2905
20250416,131400,3650391245,10800,10790,10800,10790,554
20250416,131300,3644408255,10800,10800,10800,10800,685
20250416,131200,3637010255,10790,10800,10800,10790,438
20250416,131100,3632284015,10790,10800,10800,10790,1391
20250416,131000,3617269305,10800,10800,10800,10800,1
20250416,130900,3617258505,10800,10790,10800,10790,576
20250416,130800,3611041755,10790,10790,10790,10790,1126
20250416,130700,3598892215,10790,10790,10790,10790,70
20250416,130600,3598136915,10790,10790,10790,10790,97
20250416,130500,3597090285,10790,10780,10790,10780,100
20250416,130400,3596012045,10780,10780,10780,10780,619
20250416,130300,3589339225,10780,10780,10780,10780,2879
20250416,130200,3558303605,10770,10770,10770,10770,155
20250416,130100,3556634255,10770,10775,10780,10770,865
20250416,130000,3547317930,10780,10780,10780,10780,1
20250416,125900,3547307150,10780,10780,10780,10780,32
20250416,125800,3546962190,10780,10780,10780,10780,54
20250416,125700,3546380070,10780,10780,10780,10780,336
20250416,125600,3542757990,10780,10780,10780,10770,3057
20250416,125500,3509831940,10770,10770,10780,10770,684
20250416,125400,3502459460,10770,10780,10780,10770,448
20250416,125300,3497630090,10780,10780,10780,10780,112
20250416,125200,3496422730,10780,10770,10780,10770,860
20250416,125100,3487155670,10780,10770,10780,10770,1203
20250416,125000,3474188170,10780,10790,10790,10770,3168
20250416,124900,3440037120,10790,10790,10790,10780,281
20250416,124800,3437006140,10790,10780,10790,10780,699
20250416,124700,3429469850,10780,10790,10790,10780,1613
20250416,124600,3412071390,10800,10800,10800,10790,277
20250416,124500,3409079870,10800,10800,10800,10800,1
20250416,124400,3409069070,10810,10810,10810,10800,312
20250416,124300,3405698250,10810,10800,10810,10800,1444
20250416,124200,3390102820,10800,10800,10800,10800,126
20250416,124100,3388742020,10800,10800,10800,10795,105
20250416,124000,3387608045,10800,10790,10800,10790,1161
20250416,123900,3375080090,10790,10790,10790,10790,241
20250416,123800,3372479700,10790,10790,10790,10790,53
20250416,123700,3371907830,10785,10790,10790,10785,130
20250416,123600,3370505195,10790,10790,10790,10790,330
20250416,123500,3366944495,10790,10790,10790,10780,981
20250416,123400,3356369045,10780,10800,10800,10780,688
20250416,123300,3348945805,10800,10800,10800,10800,313
20250416,123200,3345565405,10800,10800,10800,10800,50
20250416,123100,3345025405,10800,10800,10800,10800,47
20250416,123000,3344517805,10800,10790,10800,10790,346
20250416,122900,3340781745,10790,10790,10800,10790,1221
20250416,122800,3327597155,10790,10800,10800,10790,1023
20250416,122700,3316555505,10800,10800,10810,10800,167
20250416,122600,3314750805,10810,10810,10810,10800,48
20250416,122500,3314232095,10800,10800,10800,10800,562
20250416,122400,3308162495,10810,10810,10810,10810,24
20250416,122300,3307903055,10810,10810,10810,10810,1
20250416,122200,3307892245,10810,10810,10810,10810,27
20250416,122100,3307600375,10800,10800,10800,10800,861
20250416,122000,3298301575,10810,10810,10810,10810,28
20250416,121900,3297998895,10800,10800,10805,10800,492
20250416,121800,3292685220,10800,10800,10800,10800,123
20250416,121700,3291356820,10810,10800,10810,10800,1138
20250416,121600,3279066140,10800,10800,10800,10800,2
20250416,121500,3279044540,10800,10800,10800,10790,222
20250416,121400,3276646990,10790,10790,10790,10790,4502
20250416,121300,3228070410,10780,10790,10790,10780,261
20250416,121200,3225254790,10790,10780,10790,10780,236
20250416,121100,3222710350,10790,10780,10790,10780,550
20250416,121000,3216777850,10790,10790,10790,10785,211
20250416,120900,3214501175,10790,10790,10790,10790,92
20250416,120800,3213508495,10790,10790,10790,10790,163
20250416,120700,3211749725,10790,10790,10790,10790,19
20250416,120600,3211544715,10790,10780,10790,10780,183
20250416,120500,3209571835,10790,10790,10800,10790,723
20250416,120400,3201770385,10790,10790,10790,10790,497
20250416,120300,3196407755,10790,10790,10790,10790,158
20250416,120200,3194702935,10790,10790,10790,10790,907
20250416,120100,3184916405,10790,10790,10790,10790,480
20250416,120000,3179737205,10790,10790,10790,10780,215
20250416,115900,3177417455,10790,10790,10790,10790,258
20250416,115800,3174633635,10790,10790,10790,10790,1661
20250416,115700,3156711445,10790,10790,10790,10790,1254
20250416,115600,3143180785,10790,10790,10790,10780,1933
20250416,115500,3122342925,10790,10800,10800,10780,1134
20250416,115400,3110107345,10790,10790,10790,10790,497
20250416,115300,3104744715,10800,10790,10800,10790,360
20250416,115200,3100859995,10800,10800,10800,10800,10
20250416,115100,3100751995,10790,10790,10800,10790,120
20250416,115000,3099456980,10790,10790,10790,10790,97
20250416,114900,3098410350,10790,10800,10800,10790,308
20250416,114800,3095086740,10800,10800,10800,10790,102
20250416,114700,3093986140,10800,10800,10800,10800,1
20250416,114600,3093975340,10800,10800,10800,10800,22
20250416,114500,3093737740,10800,10790,10800,10790,502
20250416,114400,3088321150,10800,10790,10800,10790,46
20250416,114300,3087824550,10800,10780,10800,10780,872
20250416,114200,3078415850,10790,10790,10790,10790,1676
20250416,114100,3060331810,10790,10790,10790,10780,13
20250416,114000,3060191640,10790,10780,10790,10780,89
20250416,113900,3059231900,10790,10780,10790,10780,101
20250416,113800,3058143110,10790,10780,10790,10780,53
20250416,113700,3057571540,10790,10780,10790,10780,268
20250416,113600,3054681570,10780,10790,10790,10780,1751
20250416,113500,3035803330,10790,10790,10790,10790,402
20250416,113400,3031465750,10790,10780,10790,10780,1374
20250416,113300,3016651220,10790,10790,10790,10780,1671
20250416,113200,2998631790,10790,10790,10790,10790,71
20250416,113100,2997865700,10790,10790,10790,10790,77
20250416,113000,2997034870,10790,10800,10800,10790,438
20250416,112900,2992308510,10800,10790,10800,10790,150
20250416,112800,2990689990,10790,10800,10800,10790,356
20250416,112700,2986848030,10800,10780,10800,10780,1761
20250416,112600,2967852000,10780,10790,10790,10780,212
20250416,112500,2965564610,10790,10780,10790,10780,501
20250416,112400,2960159605,10780,10790,10790,10780,167
20250416,112300,2958358255,10790,10795,10795,10780,3472
20250416,112200,2920902415,10800,10790,10800,10780,1341
20250416,112100,2906435775,10780,10790,10790,10780,2639
20250416,112000,2877961085,10800,10800,10810,10800,163
20250416,111900,2876200675,10800,10800,10800,10800,308
20250416,111800,2872874275,10800,10800,10810,10800,2357
20250416,111700,2847400925,10810,10800,10810,10800,479
20250416,111600,2842227475,10800,10810,10810,10800,1587
20250416,111500,2825087865,10810,10795,10810,10790,1549
20250416,111400,2808359925,10800,10800,10800,10795,513
20250416,111300,2802820725,10800,10810,10810,10790,1077
20250416,111200,2791189085,10810,10810,10810,10810,30
20250416,111100,2790864785,10810,10790,10810,10790,354
20250416,111000,2787041645,10800,10810,10810,10790,4855
20250416,110900,2734606855,10810,10810,10810,10810,1235
20250416,110800,2721256505,10810,10810,10810,10805,425
20250416,110700,2716662305,10810,10810,10810,10810,548
20250416,110600,2710738425,10810,10820,10820,10810,1064
20250416,110500,2699233615,10820,10810,10820,10810,820
20250416,110400,2690368965,10810,10810,10810,10800,904
20250416,110300,2680597725,10810,10810,10810,10810,12
20250416,110200,2680468005,10810,10810,10810,10810,979
20250416,110100,2669885015,10810,10800,10810,10800,1103
20250416,110000,2657972085,10800,10800,10800,10790,452
20250416,105900,2653092365,10800,10800,10800,10800,294
20250416,105800,2649917165,10800,10790,10800,10790,1669
20250416,105700,2631900965,10800,10810,10810,10790,6170
20250416,105600,2565282475,10810,10820,10820,10800,3619
20250416,105500,2526159125,10820,10810,10820,10810,248
20250416,105400,2523475975,10820,10820,10820,10810,1843
20250416,105300,2503544715,10830,10820,10830,10820,942
20250416,105200,2493343615,10820,10830,10840,10810,4830
20250416,105100,2441068585,10840,10830,10840,10830,810
20250416,105000,2432292425,10840,10840,10840,10840,347
20250416,104900,2428530945,10840,10840,10850,10830,2907
20250416,104800,2397019055,10830,10830,10840,10830,447
20250416,104700,2392177000,10830,10830,10850,10830,4749
20250416,104600,2340703160,10830,10840,10850,10830,206
20250416,104500,2338470430,10840,10840,10850,10840,646
20250416,104400,2331467760,10840,10840,10840,10840,1247
20250416,104300,2317950280,10840,10840,10850,10840,328
20250416,104200,2314394750,10840,10840,10850,10840,1412
20250416,104100,2299088620,10840,10850,10850,10840,543
20250416,104000,2293198300,10860,10870,10870,10850,2566
20250416,103900,2265337380,10870,10870,10870,10870,14
20250416,103800,2265185200,10870,10870,10870,10870,19
20250416,103700,2264978670,10870,10870,10880,10870,249
20250416,103600,2262271730,10870,10880,10880,10870,1003
20250416,103500,2251363880,10880,10880,10890,10880,438
20250416,103400,2246598420,10880,10890,10890,10880,102
20250416,103300,2245488580,10890,10890,10890,10880,223
20250416,103200,2243061520,10890,10890,10890,10880,203
20250416,103100,2240852850,10890,10890,10890,10880,223
20250416,103000,2238425640,10890,10910,10910,10890,3191
20250416,102900,2203657800,10910,10910,10910,10910,504
20250416,102800,2198159160,10920,10910,10920,10910,70
20250416,102700,2197395360,10920,10920,10930,10920,461
20250416,102600,2192360610,10910,10910,10910,10910,744
20250416,102500,2184243570,10910,10910,10910,10910,1
20250416,102400,2184232660,10910,10910,10910,10900,1061
20250416,102300,2172664350,10910,10910,10910,10900,486
20250416,102200,2167362680,10910,10900,10910,10900,1358
20250416,102100,2152551450,10900,10910,10910,10900,314
20250416,102000,2149127850,10900,10900,10910,10900,1540
20250416,101900,2132340780,10910,10920,10920,10910,2114
20250416,101800,2109270540,10920,10920,10920,10920,784
20250416,101700,2100709260,10920,10920,10930,10920,627
20250416,101600,2093862030,10920,10920,10930,10920,89
20250416,101500,2092890050,10930,10930,10930,10920,1184
20250416,101400,2079958710,10930,10910,10930,10910,1513
20250416,101300,2063443600,10910,10930,10930,10910,343
20250416,101200,2059696460,10930,10900,10940,10900,1107
20250416,101100,2047602790,10910,10920,10920,10900,192
20250416,101000,2045508140,10920,10910,10920,10890,1047
20250416,100900,2034090160,10910,10880,10910,10880,2864
20250416,100800,2002884080,10880,10870,10880,10870,727
20250416,100700,1994981160,10870,10860,10870,10860,53
20250416,100600,1994405280,10870,10850,10880,10850,726
20250416,100500,1986520600,10850,10870,10880,10850,1890
20250416,100400,1965997910,10870,10870,10870,10860,1270
20250416,100300,1952196010,10870,10880,10890,10870,1303
20250416,100200,1938020580,10890,10880,10890,10880,649
20250416,100100,1930957310,10880,10880,10890,10860,432
20250416,100000,1926261120,10880,10860,10880,10860,690
20250416,095900,1918757820,10870,10860,10870,10850,4118
20250416,095800,1874039165,10860,10860,10860,10850,1098
20250416,095700,1862117385,10860,10840,10870,10840,1114
20250416,095600,1850019035,10850,10830,10850,10810,948
20250416,095500,1839752165,10830,10800,10830,10800,718
20250416,095400,1831990025,10810,10810,10810,10800,408
20250416,095300,1827579765,10810,10830,10830,10800,1328
20250416,095200,1813228585,10830,10820,10830,10810,363
20250416,095100,1809301525,10810,10820,10850,10810,2494
20250416,095000,1782313765,10830,10800,10830,10800,1607
20250416,094900,1764935065,10800,10790,10810,10780,274
20250416,094800,1761976445,10810,10790,10810,10780,3670
20250416,094700,1722385185,10800,10810,10810,10790,1066
20250416,094600,1710871890,10810,10810,10810,10790,890
20250416,094500,1701256560,10800,10800,10810,10800,1402
20250416,094400,1686114410,10800,10790,10830,10790,1110
20250416,094300,1674124560,10790,10800,10830,10790,3187
20250416,094200,1639691140,10810,10800,10810,10790,1450
20250416,094100,1624031320,10800,10760,10800,10760,2688
20250416,094000,1595061540,10770,10760,10770,10760,1140
20250416,093900,1582795090,10760,10760,10760,10740,1796
20250416,093800,1563487370,10760,10770,10770,10750,2032
20250416,093700,1541624130,10770,10780,10780,10760,1972
20250416,093600,1520389635,10780,10780,10790,10770,4203
20250416,093500,1475102905,10790,10810,10810,10780,8021
20250416,093400,1388561675,10810,10820,10820,10800,7197
20250416,093300,1310783355,10820,10830,10830,10810,1331
20250416,093200,1296380015,10830,10840,10840,10820,8053
20250416,093100,1209216745,10850,10850,10850,10830,2131
20250416,093000,1186116835,10850,10850,10860,10850,1449
20250416,092900,1170395155,10860,10860,10870,10850,2889
20250416,092800,1139037495,10860,10870,10880,10860,4236
20250416,092700,1093012765,10870,10870,10880,10870,96
20250416,092600,1091968855,10870,10870,10870,10860,966
20250416,092500,1081468835,10860,10880,10890,10860,7979
20250416,092400,994745360,10890,10870,10890,10870,1459
20250416,092300,978881030,10880,10870,10900,10870,944
20250416,092200,968609920,10870,10890,10890,10860,4710
20250416,092100,917420230,10890,10880,10900,10870,2124
20250416,092000,894323825,10880,10870,10880,10870,546
20250416,091900,888388765,10870,10870,10880,10870,989
20250416,091800,877636815,10870,10880,10910,10870,3209
20250416,091700,842720470,10880,10880,10880,10870,1300
20250416,091600,828579740,10880,10890,10900,10870,4800
20250416,091500,776377710,10880,10910,10910,10880,5581
20250416,091400,715559375,10910,10910,10920,10900,1661
20250416,091300,697443575,10910,10920,10920,10900,3455
20250416,091200,659741895,10910,10950,10950,10900,5910
20250416,091100,595173245,10940,10930,10940,10920,3470
20250416,091000,557258715,10920,10960,10960,10920,3332
20250416,090900,520812495,10970,10980,10990,10950,4167
20250416,090800,475117780,10990,11000,11000,10980,3325
20250416,090700,438565750,10990,11020,11020,10990,7585
20250416,090600,355113810,11020,11030,11040,11010,2831
20250416,090500,323901720,11030,11010,11040,11010,2888
20250416,090400,292080920,11010,11010,11020,11000,752
20250416,090300,283801120,11020,11020,11040,10990,4581
20250416,090200,233359160,11020,11040,11050,11020,3330
20250416,090100,196610370,11050,11050,11050,11040,807
20250416,090000,187696030,11050,11090,11090,10940,16985