stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191800,2732296460,8620,8620,8620,8620,2029
20240405,191700,2732296460,8620,8620,8620,8620,0
20240405,191600,2732296460,8620,8620,8620,8620,0
20240405,191500,2732296460,8620,8620,8620,8620,0
20240405,191400,2732296460,8620,8620,8620,8620,0
20240405,191300,2732296460,8620,8620,8620,8620,0
20240405,191200,2732296460,8620,8620,8620,8620,0
20240405,191100,2732296460,8620,8620,8620,8620,0
20240405,191000,2732296460,8620,8620,8620,8620,0
20240405,190900,2732296460,8620,8620,8620,8620,0
20240405,190800,2732296460,8620,8620,8620,8620,0
20240405,190700,2732296460,8620,8620,8620,8620,0
20240405,190600,2732296460,8620,8620,8620,8620,0
20240405,190500,2732296460,8620,8620,8620,8620,0
20240405,190400,2732296460,8620,8620,8620,8620,0
20240405,190300,2732296460,8620,8620,8620,8620,0
20240405,190200,2732296460,8620,8620,8620,8620,0
20240405,190100,2732296460,8620,8620,8620,8620,0
20240405,190000,2732296460,8620,8620,8620,8620,0
20240405,185900,2732296460,8620,8620,8620,8620,0
20240405,185800,2732296460,8620,8620,8620,8620,0
20240405,185700,2732296460,8620,8620,8620,8620,0
20240405,185600,2732296460,8620,8620,8620,8620,0
20240405,185500,2732296460,8620,8620,8620,8620,0
20240405,185400,2732296460,8620,8620,8620,8620,0
20240405,185300,2732296460,8620,8620,8620,8620,0
20240405,185200,2732296460,8620,8620,8620,8620,0
20240405,185100,2732296460,8620,8620,8620,8620,0
20240405,185000,2732296460,8620,8620,8620,8620,0
20240405,184900,2732296460,8620,8620,8620,8620,0
20240405,184800,2732296460,8620,8620,8620,8620,2029
20240405,184700,2732296460,8620,8620,8620,8620,0
20240405,184600,2732296460,8620,8620,8620,8620,0
20240405,184500,2732296460,8620,8620,8620,8620,0
20240405,184400,2732296460,8620,8620,8620,8620,0
20240405,184300,2732296460,8620,8620,8620,8620,0
20240405,184200,2732296460,8620,8620,8620,8620,0
20240405,184100,2732296460,8620,8620,8620,8620,0
20240405,184000,2732296460,8620,8620,8620,8620,0
20240405,183900,2732296460,8620,8620,8620,8620,0
20240405,183800,2732296460,8620,8620,8620,8620,0
20240405,183700,2732296460,8620,8620,8620,8620,0
20240405,183600,2732296460,8620,8620,8620,8620,0
20240405,183500,2732296460,8620,8620,8620,8620,0
20240405,183400,2732296460,8620,8620,8620,8620,0
20240405,183300,2732296460,8620,8620,8620,8620,0
20240405,183200,2732296460,8620,8620,8620,8620,0
20240405,183100,2732296460,8620,8620,8620,8620,0
20240405,183000,2732296460,8620,8620,8620,8620,0
20240405,182900,2732296460,8620,8620,8620,8620,0
20240405,182800,2732296460,8620,8620,8620,8620,0
20240405,182700,2732296460,8620,8620,8620,8620,0
20240405,182600,2732296460,8620,8620,8620,8620,0
20240405,182500,2732296460,8620,8620,8620,8620,0
20240405,182400,2732296460,8620,8620,8620,8620,0
20240405,182300,2732296460,8620,8620,8620,8620,0
20240405,182200,2732296460,8620,8620,8620,8620,0
20240405,182100,2732296460,8620,8620,8620,8620,0
20240405,182000,2732296460,8620,8620,8620,8620,0
20240405,181900,2732296460,8620,8620,8620,8620,0
20240405,181800,2732296460,8620,8620,8620,8620,2029
20240405,181700,2732296460,8620,8620,8620,8620,0
20240405,181600,2732296460,8620,8620,8620,8620,0
20240405,181500,2732296460,8620,8620,8620,8620,0
20240405,181400,2732296460,8620,8620,8620,8620,0
20240405,181300,2732296460,8620,8620,8620,8620,0
20240405,181200,2732296460,8620,8620,8620,8620,0
20240405,181100,2732296460,8620,8620,8620,8620,0
20240405,181000,2732296460,8620,8620,8620,8620,0
20240405,180900,2732296460,8620,8620,8620,8620,0
20240405,180800,2732296460,8620,8620,8620,8620,0
20240405,180700,2732296460,8620,8620,8620,8620,0
20240405,180600,2732296460,8620,8620,8620,8620,0
20240405,180500,2732296460,8620,8620,8620,8620,0
20240405,180400,2732296460,8620,8620,8620,8620,0
20240405,180300,2732296460,8620,8620,8620,8620,0
20240405,180200,2732296460,8620,8620,8620,8620,0
20240405,180100,2732296460,8620,8620,8620,8620,0
20240405,180000,2732296460,8620,8620,8620,8620,0
20240405,175900,2732296460,8620,8620,8620,8620,0
20240405,175800,2732296460,8620,8620,8620,8620,0
20240405,175700,2732296460,8620,8620,8620,8620,0
20240405,175600,2732296460,8620,8620,8620,8620,0
20240405,175500,2732296460,8620,8620,8620,8620,0
20240405,175400,2732296460,8620,8620,8620,8620,0
20240405,175300,2732296460,8620,8620,8620,8620,0
20240405,175200,2732296460,8620,8620,8620,8620,0
20240405,175100,2732296460,8620,8620,8620,8620,0
20240405,175000,2732296460,8620,8620,8620,8620,0
20240405,174900,2732296460,8620,8620,8620,8620,0
20240405,174800,2732296460,8620,8620,8620,8620,2029
20240405,174700,2732296460,8620,8620,8620,8620,0
20240405,174600,2732296460,8620,8620,8620,8620,0
20240405,174500,2732296460,8620,8620,8620,8620,0
20240405,174400,2732296460,8620,8620,8620,8620,0
20240405,174300,2732296460,8620,8620,8620,8620,0
20240405,174200,2732296460,8620,8620,8620,8620,0
20240405,174100,2732296460,8620,8620,8620,8620,0
20240405,174000,2732296460,8620,8620,8620,8620,0
20240405,173900,2732296460,8620,8620,8620,8620,0
20240405,173800,2732296460,8620,8620,8620,8620,0
20240405,173700,2732296460,8620,8620,8620,8620,0
20240405,173600,2732296460,8620,8620,8620,8620,0
20240405,173500,2732296460,8620,8620,8620,8620,0
20240405,173400,2732296460,8620,8620,8620,8620,0
20240405,173300,2732296460,8620,8620,8620,8620,0
20240405,173200,2732296460,8620,8620,8620,8620,0
20240405,173100,2732296460,8620,8620,8620,8620,0
20240405,173000,2732296460,8620,8620,8620,8620,0
20240405,172900,2732296460,8620,8620,8620,8620,0
20240405,172800,2732296460,8620,8620,8620,8620,0
20240405,172700,2732296460,8620,8620,8620,8620,0
20240405,172600,2732296460,8620,8620,8620,8620,0
20240405,172500,2732296460,8620,8620,8620,8620,0
20240405,172400,2732296460,8620,8620,8620,8620,0
20240405,172300,2732296460,8620,8620,8620,8620,0
20240405,172200,2732296460,8620,8620,8620,8620,0
20240405,172100,2732296460,8620,8620,8620,8620,0
20240405,172000,2732296460,8620,8620,8620,8620,0
20240405,171900,2732296460,8620,8620,8620,8620,0
20240405,171800,2732296460,8620,8620,8620,8620,2029
20240405,171700,2732296460,8620,8620,8620,8620,0
20240405,171600,2732296460,8620,8620,8620,8620,0
20240405,171500,2732296460,8620,8620,8620,8620,0
20240405,171400,2732296460,8620,8620,8620,8620,0
20240405,171300,2732296460,8620,8620,8620,8620,0
20240405,171200,2732296460,8620,8620,8620,8620,0
20240405,171100,2732296460,8620,8620,8620,8620,0
20240405,171000,2732296460,8620,8620,8620,8620,0
20240405,170900,2732296460,8620,8620,8620,8620,0
20240405,170800,2732296460,8620,8620,8620,8620,0
20240405,170700,2732296460,8620,8620,8620,8620,0
20240405,170600,2732296460,8620,8620,8620,8620,0
20240405,170500,2732296460,8620,8620,8620,8620,0
20240405,170400,2732296460,8620,8620,8620,8620,0
20240405,170300,2732296460,8620,8620,8620,8620,0
20240405,170200,2732296460,8620,8620,8620,8620,0
20240405,170100,2732296460,8620,8620,8620,8620,0
20240405,170000,2732296460,8620,8620,8620,8620,0
20240405,165900,2732296460,8620,8620,8620,8620,0
20240405,165800,2732296460,8620,8620,8620,8620,0
20240405,165700,2732296460,8620,8620,8620,8620,0
20240405,165600,2732296460,8620,8620,8620,8620,0
20240405,165500,2732296460,8620,8620,8620,8620,0
20240405,165400,2732296460,8620,8620,8620,8620,0
20240405,165300,2732296460,8620,8620,8620,8620,0
20240405,165200,2732296460,8620,8620,8620,8620,0
20240405,165100,2732296460,8620,8620,8620,8620,0
20240405,165000,2732296460,8620,8620,8620,8620,0
20240405,164900,2732296460,8620,8620,8620,8620,0
20240405,164800,2732296460,8620,8620,8620,8620,2029
20240405,164700,2732296460,8620,8620,8620,8620,0
20240405,164600,2732296460,8620,8620,8620,8620,0
20240405,164500,2732296460,8620,8620,8620,8620,0
20240405,164400,2732296460,8620,8620,8620,8620,0
20240405,164300,2732296460,8620,8620,8620,8620,0
20240405,164200,2732296460,8620,8620,8620,8620,0
20240405,164100,2732296460,8620,8620,8620,8620,0
20240405,164000,2732296460,8620,8620,8620,8620,0
20240405,163900,2732296460,8620,8620,8620,8620,0
20240405,163800,2732296460,8620,8620,8620,8620,0
20240405,163700,2732296460,8620,8620,8620,8620,0
20240405,163600,2732296460,8620,8620,8620,8620,0
20240405,163500,2732296460,8620,8620,8620,8620,0
20240405,163400,2732296460,8620,8620,8620,8620,0
20240405,163300,2732296460,8620,8620,8620,8620,0
20240405,163200,2732296460,8620,8620,8620,8620,0
20240405,163100,2732296460,8620,8620,8620,8620,0
20240405,163000,2732296460,8620,8620,8620,8620,0
20240405,162900,2732296460,8620,8620,8620,8620,0
20240405,162800,2732296460,8620,8620,8620,8620,0
20240405,162700,2732296460,8620,8620,8620,8620,0
20240405,162600,2732296460,8620,8620,8620,8620,0
20240405,162500,2732296460,8620,8620,8620,8620,0
20240405,162400,2732296460,8620,8620,8620,8620,0
20240405,162300,2732296460,8620,8620,8620,8620,0
20240405,162200,2732296460,8620,8620,8620,8620,0
20240405,162100,2732296460,8620,8620,8620,8620,0
20240405,162000,2732296460,8620,8620,8620,8620,0
20240405,161900,2732296460,8620,8620,8620,8620,0
20240405,161800,2732296460,8620,8620,8620,8620,2029
20240405,161700,2732296460,8620,8620,8620,8620,0
20240405,161600,2732296460,8620,8620,8620,8620,0
20240405,161500,2732296460,8620,8620,8620,8620,0
20240405,161400,2732296460,8620,8620,8620,8620,0
20240405,161300,2732296460,8620,8620,8620,8620,0
20240405,161200,2732296460,8620,8620,8620,8620,0
20240405,161100,2732296460,8620,8620,8620,8620,0
20240405,161000,2732296460,8620,8620,8620,8620,0
20240405,160900,2732296460,8620,8620,8620,8620,0
20240405,160800,2732296460,8620,8620,8620,8620,0
20240405,160700,2732296460,8620,8620,8620,8620,0
20240405,160600,2732296460,8620,8620,8620,8620,0
20240405,160500,2732296460,8620,8620,8620,8620,0
20240405,160400,2732296460,8620,8620,8620,8620,0
20240405,160300,2732296460,8620,8620,8620,8620,0
20240405,160200,2732296460,8620,8620,8620,8620,0
20240405,160100,2732296460,8620,8620,8620,8620,0
20240405,160000,2732296460,8620,8620,8620,8620,0
20240405,155900,2732296460,8620,8620,8620,8620,0
20240405,155800,2732296460,8620,8620,8620,8620,0
20240405,155700,2732296460,8620,8620,8620,8620,0
20240405,155600,2732296460,8620,8620,8620,8620,0
20240405,155500,2732296460,8620,8620,8620,8620,0
20240405,155400,2732296460,8620,8620,8620,8620,0
20240405,155300,2732296460,8620,8620,8620,8620,0
20240405,155200,2732296460,8620,8620,8620,8620,0
20240405,155100,2732296460,8620,8620,8620,8620,0
20240405,155000,2732296460,8620,8620,8620,8620,0
20240405,154900,2732296460,8620,8620,8620,8620,0
20240405,154800,2732296460,8620,8620,8620,8620,2029
20240405,154700,2732296460,8620,8620,8620,8620,0
20240405,154600,2732296460,8620,8620,8620,8620,0
20240405,154500,2732296460,8620,8620,8620,8620,0
20240405,154400,2732296460,8620,8620,8620,8620,0
20240405,154300,2732296460,8620,8620,8620,8620,0
20240405,154200,2732296460,8620,8620,8620,8620,0
20240405,154100,2732296460,8620,8620,8620,8620,0
20240405,154000,2732296460,8620,8620,8620,8620,0
20240405,153900,2732296460,8620,8620,8620,8620,0
20240405,153800,2732296460,8620,8620,8620,8620,0
20240405,153700,2732296460,8620,8620,8620,8620,0
20240405,153600,2732296460,8620,8620,8620,8620,0
20240405,153500,2732296460,8620,8620,8620,8620,0
20240405,153400,2732296460,8620,8620,8620,8620,0
20240405,153300,2732296460,8620,8620,8620,8620,0
20240405,153200,2732296460,8620,8620,8620,8620,0
20240405,153100,2732296460,8620,8620,8620,8620,0
20240405,153000,2732296460,8620,8620,8620,8620,2029
20240405,152900,2714806480,8620,8620,8620,8620,0
20240405,152800,2714806480,8620,8620,8620,8620,0
20240405,152700,2714806480,8620,8620,8620,8620,0
20240405,152600,2714806480,8620,8620,8620,8620,0
20240405,152500,2714806480,8620,8620,8620,8620,0
20240405,152400,2714806480,8620,8620,8620,8620,0
20240405,152300,2714806480,8620,8620,8620,8620,0
20240405,152200,2714806480,8620,8620,8620,8620,0
20240405,152100,2714806480,8620,8620,8620,8620,0
20240405,152000,2714806480,8620,8620,8620,8620,0
20240405,151900,2714806480,8620,8630,8630,8620,3240
20240405,151800,2686857590,8630,8640,8640,8630,788
20240405,151700,2680055620,8640,8640,8640,8630,296
20240405,151600,2677498680,8640,8640,8640,8630,737
20240405,151500,2671134660,8640,8640,8640,8640,374
20240405,151400,2667903300,8640,8630,8640,8630,1794
20240405,151300,2652410770,8630,8630,8630,8630,24
20240405,151200,2652203650,8610,8620,8630,8610,222
20240405,151100,2650290200,8630,8640,8640,8610,620
20240405,151000,2644942160,8640,8620,8640,8610,454
20240405,150900,2641026120,8610,8620,8620,8610,2197
20240405,150800,2622088000,8620,8620,8620,8610,415
20240405,150700,2618512840,8610,8620,8620,8610,184
20240405,150600,2616927760,8620,8630,8630,8620,479
20240405,150500,2612798770,8630,8630,8640,8630,273
20240405,150400,2610441390,8630,8630,8630,8630,139
20240405,150300,2609241820,8630,8640,8640,8630,891
20240405,150200,2601549870,8640,8630,8640,8630,148
20240405,150100,2600271890,8640,8640,8640,8630,428
20240405,150000,2596575980,8640,8620,8640,8610,2172
20240405,145900,2577846660,8610,8620,8620,8610,121
20240405,145800,2576804340,8620,8620,8620,8610,973
20240405,145700,2568418280,8610,8620,8620,8610,884
20240405,145600,2560800330,8610,8610,8620,8610,54
20240405,145500,2560335250,8610,8600,8620,8600,1013
20240405,145400,2551610670,8600,8590,8600,8590,2145
20240405,145300,2533179960,8590,8580,8590,8550,8099
20240405,145200,2463867310,8580,8570,8580,8570,690
20240405,145100,2457947210,8570,8570,8580,8570,845
20240405,145000,2450705460,8570,8580,8580,8570,749
20240405,144900,2444286250,8580,8590,8590,8580,100
20240405,144800,2443427820,8580,8590,8590,8580,199
20240405,144700,2441720020,8590,8590,8590,8590,68
20240405,144600,2441135900,8590,8580,8590,8580,376
20240405,144500,2437906470,8590,8590,8590,8590,1247
20240405,144400,2427194740,8590,8590,8590,8590,379
20240405,144300,2423939130,8590,8590,8590,8590,19
20240405,144200,2423775920,8600,8600,8600,8580,33
20240405,144100,2423492320,8600,8600,8600,8600,307
20240405,144000,2420852120,8590,8590,8590,8590,2175
20240405,143900,2402168870,8590,8580,8590,8580,157
20240405,143800,2400821240,8580,8590,8590,8580,95
20240405,143700,2400005880,8590,8590,8590,8590,17
20240405,143600,2399859850,8590,8580,8590,8580,82
20240405,143500,2399156210,8590,8590,8590,8590,22
20240405,143400,2398967230,8580,8590,8590,8580,101
20240405,143300,2398100640,8580,8590,8590,8580,108
20240405,143200,2397173000,8590,8600,8600,8590,205
20240405,143100,2395411930,8600,8600,8600,8600,11
20240405,143000,2395317330,8600,8600,8600,8600,22
20240405,142900,2395128130,8590,8600,8600,8590,12
20240405,142800,2395024940,8600,8600,8600,8600,42
20240405,142700,2394663740,8600,8590,8600,8590,19
20240405,142600,2394500400,8590,8590,8590,8580,173
20240405,142500,2393015430,8580,8590,8590,8580,81
20240405,142400,2392320440,8590,8600,8600,8590,205
20240405,142300,2390559240,8600,8600,8610,8590,857
20240405,142200,2383191800,8610,8600,8610,8600,88
20240405,142100,2382434140,8600,8610,8610,8600,108
20240405,142000,2381505260,8610,8600,8610,8600,29
20240405,141900,2381255780,8600,8600,8610,8600,110
20240405,141800,2380309770,8610,8610,8610,8600,231
20240405,141700,2378320950,8610,8590,8610,8590,498
20240405,141600,2374040170,8610,8600,8610,8590,49
20240405,141500,2373618840,8600,8610,8610,8600,239
20240405,141400,2371562550,8610,8610,8610,8610,203
20240405,141300,2369814720,8610,8610,8610,8610,7
20240405,141200,2369754450,8610,8610,8610,8610,170
20240405,141100,2368290750,8610,8610,8610,8610,18
20240405,141000,2368135770,8600,8600,8600,8580,665
20240405,140900,2362416870,8600,8610,8620,8600,201
20240405,140800,2360687430,8610,8610,8610,8600,136
20240405,140700,2359516670,8600,8600,8600,8590,3537
20240405,140600,2329116340,8590,8580,8590,8580,269
20240405,140500,2326805640,8590,8590,8590,8590,24
20240405,140400,2326599480,8590,8590,8590,8590,265
20240405,140300,2324323130,8590,8580,8590,8580,1052
20240405,140200,2315291450,8590,8590,8590,8590,18
20240405,140100,2315136830,8580,8590,8590,8580,19
20240405,140000,2314973720,8590,8580,8590,8580,355
20240405,135900,2311924280,8590,8580,8590,8580,185
20240405,135800,2310336790,8580,8580,8580,8580,39
20240405,135700,2310002170,8580,8560,8580,8560,2151
20240405,135600,2291567090,8570,8570,8570,8570,120
20240405,135500,2290538690,8560,8560,8570,8560,1223
20240405,135400,2280069610,8570,8570,8570,8560,119
20240405,135300,2279050590,8560,8570,8570,8560,216
20240405,135200,2277201550,8570,8570,8580,8570,506
20240405,135100,2272865000,8570,8570,8570,8560,507
20240405,135000,2268520070,8570,8570,8570,8570,966
20240405,134900,2260241450,8570,8570,8570,8570,451
20240405,134800,2256376380,8580,8580,8580,8580,237
20240405,134700,2254342920,8580,8580,8580,8570,643
20240405,134600,2248827010,8580,8580,8580,8580,254
20240405,134500,2246647690,8580,8580,8580,8580,20
20240405,134400,2246476090,8580,8580,8580,8570,130
20240405,134300,2245361690,8580,8570,8580,8560,4119
20240405,134200,2210064320,8550,8550,8550,8550,50
20240405,134100,2209636820,8560,8560,8560,8560,26
20240405,134000,2209414260,8560,8560,8570,8550,1351
20240405,133900,2197853590,8560,8560,8560,8560,6
20240405,133800,2197802230,8560,8560,8570,8560,232
20240405,133700,2195816210,8560,8550,8560,8550,188
20240405,133600,2194207390,8550,8550,8550,8550,1450
20240405,133500,2181809890,8560,8560,8570,8560,111
20240405,133400,2180859150,8560,8560,8560,8550,1475
20240405,133300,2168233230,8560,8560,8560,8560,584
20240405,133200,2163234190,8560,8560,8560,8560,250
20240405,133100,2161094190,8550,8560,8560,8550,76
20240405,133000,2160444240,8560,8580,8580,8560,309
20240405,132900,2157793200,8560,8570,8580,8560,1221
20240405,132800,2147341090,8580,8570,8580,8570,413
20240405,132700,2143801480,8570,8570,8570,8560,197
20240405,132600,2142113690,8570,8570,8570,8560,305
20240405,132500,2139500340,8570,8560,8590,8560,107
20240405,132400,2138583890,8590,8570,8590,8570,11
20240405,132300,2138489460,8560,8570,8570,8560,848
20240405,132200,2131230260,8560,8560,8590,8560,1177
20240405,132100,2121155110,8560,8590,8590,8560,3838
20240405,132000,2088291710,8590,8590,8590,8570,35
20240405,131900,2087991280,8590,8590,8590,8590,53
20240405,131800,2087536010,8590,8590,8590,8570,45
20240405,131700,2087149520,8590,8590,8590,8590,10
20240405,131600,2087063620,8590,8590,8590,8590,20
20240405,131500,2086891820,8590,8590,8590,8590,10
20240405,131400,2086805920,8570,8590,8590,8570,73
20240405,131300,2086179960,8580,8590,8590,8580,103
20240405,131200,2085295910,8590,8590,8590,8580,20
20240405,131100,2085124130,8590,8590,8590,8590,84
20240405,131000,2084402570,8590,8590,8590,8590,81
20240405,130900,2083706780,8590,8590,8590,8570,190
20240405,130800,2082077280,8590,8590,8590,8590,16
20240405,130700,2081939840,8590,8590,8590,8580,72
20240405,130600,2081321370,8590,8580,8590,8580,21
20240405,130500,2081141150,8580,8560,8580,8560,109
20240405,130400,2080205950,8560,8560,8560,8560,108
20240405,130300,2079281470,8560,8580,8590,8560,535
20240405,130200,2074697250,8590,8590,8590,8590,11
20240405,130100,2074602760,8590,8580,8590,8580,89
20240405,130000,2073839040,8580,8590,8590,8580,261
20240405,125900,2071597660,8590,8560,8590,8560,812
20240405,125800,2064646730,8560,8580,8580,8560,1490
20240405,125700,2051889990,8590,8580,8590,8580,124
20240405,125600,2050826020,8590,8590,8590,8590,166
20240405,125500,2049400080,8580,8580,8580,8580,40
20240405,125400,2049056880,8580,8580,8580,8580,166
20240405,125300,2047632600,8580,8580,8590,8580,161
20240405,125200,2046250620,8580,8570,8580,8570,551
20240405,125100,2041525640,8580,8580,8580,8580,540
20240405,125000,2036892440,8580,8580,8580,8580,100
20240405,124900,2036034440,8590,8590,8590,8580,659
20240405,124800,2030380100,8590,8580,8590,8580,503
20240405,124700,2026064290,8580,8580,8580,8580,574
20240405,124600,2021139370,8580,8580,8580,8560,617
20240405,124500,2015847510,8580,8580,8580,8580,33
20240405,124400,2015564370,8590,8580,8590,8580,54
20240405,124300,2015100980,8580,8580,8580,8560,2636
20240405,124200,1992505080,8580,8580,8580,8580,10
20240405,124100,1992419280,8560,8560,8560,8560,101
20240405,124000,1991554720,8560,8560,8560,8560,452
20240405,123900,1987685600,8560,8560,8560,8560,116
20240405,123800,1986692640,8550,8570,8590,8550,255
20240405,123700,1984509730,8590,8560,8590,8550,839
20240405,123600,1977325220,8560,8570,8570,8560,71
20240405,123500,1976717450,8550,8570,8570,8550,1110
20240405,123400,1967215430,8560,8570,8570,8560,1268
20240405,123300,1956361070,8570,8570,8570,8560,1963
20240405,123200,1939557160,8570,8580,8580,8570,473
20240405,123100,1935503530,8580,8580,8580,8580,15
20240405,123000,1935374830,8570,8570,8570,8570,543
20240405,122900,1930721320,8580,8570,8580,8570,211
20240405,122800,1928912940,8570,8570,8580,8560,112
20240405,122700,1927953190,8570,8560,8570,8560,43
20240405,122600,1927584940,8570,8570,8570,8570,157
20240405,122500,1926239450,8570,8580,8580,8570,537
20240405,122400,1921637270,8570,8570,8570,8570,68
20240405,122300,1921054510,8570,8570,8570,8560,167
20240405,122200,1919624750,8570,8570,8580,8570,23
20240405,122100,1919427540,8580,8580,8580,8580,67
20240405,122000,1918852680,8580,8590,8590,8570,1882
20240405,121900,1902719640,8580,8600,8600,8580,139
20240405,121800,1901525530,8590,8600,8600,8590,116
20240405,121700,1900528830,8600,8600,8600,8600,37
20240405,121600,1900210630,8600,8600,8600,8600,11
20240405,121500,1900116030,8570,8590,8600,8570,194
20240405,121400,1898451410,8590,8600,8600,8590,42
20240405,121300,1898090480,8600,8590,8600,8590,76
20240405,121200,1897437530,8580,8580,8580,8580,100
20240405,121100,1896579530,8570,8580,8580,8570,353
20240405,121000,1893554290,8580,8590,8590,8580,205
20240405,120900,1891795190,8580,8580,8580,8580,538
20240405,120800,1887179150,8590,8590,8590,8590,198
20240405,120700,1885478330,8590,8600,8600,8590,62
20240405,120600,1884945140,8600,8600,8600,8600,60
20240405,120500,1884429140,8600,8590,8600,8590,10
20240405,120400,1884343150,8590,8590,8590,8590,0
20240405,120300,1884343150,8590,8590,8590,8590,78
20240405,120200,1883673130,8590,8590,8600,8590,1288
20240405,120100,1872609130,8590,8580,8590,8580,29
20240405,120000,1872360230,8580,8580,8580,8580,623
20240405,115900,1867014890,8570,8580,8580,8570,258
20240405,115800,1864803510,8580,8580,8580,8580,21
20240405,115700,1864623330,8570,8580,8580,8560,1699
20240405,115600,1850079190,8580,8580,8580,8560,491
20240405,115500,1845866690,8580,8560,8580,8560,30
20240405,115400,1845609560,8580,8570,8580,8570,51
20240405,115300,1845172420,8570,8580,8580,8570,138
20240405,115200,1843989690,8580,8560,8580,8560,1274
20240405,115100,1833073590,8560,8560,8560,8560,1609
20240405,115000,1819300550,8560,8570,8570,8560,23
20240405,114900,1819103540,8570,8570,8570,8560,51
20240405,114800,1818666790,8560,8570,8570,8560,510
20240405,114700,1814298090,8570,8570,8570,8560,39
20240405,114600,1813964100,8570,8560,8570,8560,71
20240405,114500,1813356330,8560,8560,8560,8560,0
20240405,114400,1813356330,8560,8560,8560,8560,301
20240405,114300,1810779770,8560,8560,8560,8560,605
20240405,114200,1805600970,8560,8560,8570,8560,810
20240405,114100,1798664970,8570,8570,8570,8550,1775
20240405,114000,1783467220,8550,8550,8550,8550,551
20240405,113900,1778756170,8550,8570,8570,8550,1079
20240405,113800,1769521680,8570,8570,8570,8560,619
20240405,113700,1764217100,8570,8570,8570,8570,723
20240405,113600,1758020990,8580,8580,8580,8580,13
20240405,113500,1757909450,8590,8580,8590,8570,1723
20240405,113400,1743133010,8590,8600,8600,8590,348
20240405,113300,1740142690,8590,8600,8600,8590,1263
20240405,113200,1729287910,8590,8590,8590,8590,15
20240405,113100,1729159060,8590,8610,8610,8590,1634
20240405,113000,1715105690,8620,8620,8620,8620,20
20240405,112900,1714933290,8620,8610,8620,8600,235
20240405,112800,1712910340,8610,8610,8620,8610,482
20240405,112700,1708755610,8620,8610,8620,8610,110
20240405,112600,1707807700,8610,8620,8620,8610,72
20240405,112500,1707187670,8620,8620,8620,8620,509
20240405,112400,1702800090,8620,8620,8620,8610,619
20240405,112300,1697464410,8620,8610,8620,8610,34
20240405,112200,1697171530,8600,8610,8620,8600,296
20240405,112100,1694622110,8600,8580,8600,8580,3366
20240405,112000,1665688050,8580,8570,8580,8570,203
20240405,111900,1663946340,8570,8570,8570,8560,486
20240405,111800,1659784130,8570,8570,8570,8550,2722
20240405,111700,1636496060,8590,8590,8590,8570,786
20240405,111600,1629754360,8570,8590,8590,8570,480
20240405,111500,1625631460,8590,8600,8600,8590,1761
20240405,111400,1610502860,8600,8590,8600,8590,121
20240405,111300,1609463370,8590,8590,8590,8590,119
20240405,111200,1608441160,8590,8560,8590,8560,12
20240405,111100,1608338110,8600,8580,8600,8550,1165
20240405,111000,1598361530,8580,8590,8590,8580,1000
20240405,110900,1589781420,8590,8600,8600,8580,311
20240405,110800,1587109930,8590,8590,8590,8590,364
20240405,110700,1583983170,8590,8590,8590,8590,26
20240405,110600,1583759830,8590,8590,8590,8590,101
20240405,110500,1582892240,8600,8590,8600,8590,226
20240405,110400,1580950690,8590,8600,8600,8590,18
20240405,110300,1580795940,8550,8570,8570,8550,1212
20240405,110200,1570414210,8600,8600,8600,8600,16
20240405,110100,1570276610,8600,8590,8600,8570,534
20240405,110000,1565686620,8570,8560,8580,8560,802
20240405,105900,1558813690,8560,8550,8570,8550,226
20240405,105800,1556879790,8550,8560,8570,8550,1692
20240405,105700,1542399010,8560,8550,8560,8550,5664
20240405,105600,1493971060,8560,8560,8560,8550,337
20240405,105500,1491087860,8560,8550,8560,8550,674
20240405,105400,1485318430,8560,8560,8560,8550,1097
20240405,105300,1475929610,8560,8550,8560,8550,717
20240405,105200,1469794000,8560,8560,8560,8550,253
20240405,105100,1467629650,8560,8570,8570,8560,1113
20240405,105000,1458102280,8560,8580,8580,8560,56
20240405,104900,1457622790,8580,8570,8580,8560,3569
20240405,104800,1427061110,8570,8580,8600,8570,303
20240405,104700,1424463110,8580,8580,8580,8580,902
20240405,104600,1416723950,8570,8600,8600,8570,750
20240405,104500,1410287390,8580,8570,8600,8570,312
20240405,104400,1407612500,8570,8600,8610,8570,16
20240405,104300,1407474890,8570,8610,8610,8570,1013
20240405,104200,1398775510,8610,8620,8620,8610,718
20240405,104100,1392586390,8620,8600,8620,8590,2986
20240405,104000,1366883970,8600,8600,8600,8580,412
20240405,103900,1363348770,8600,8560,8600,8560,1062
20240405,103800,1354246970,8560,8560,8580,8560,2064
20240405,103700,1336571590,8550,8560,8570,8550,4177
20240405,103600,1300833500,8560,8560,8570,8560,2583
20240405,103500,1278722950,8560,8570,8570,8560,169
20240405,103400,1277275880,8570,8580,8580,8570,1671
20240405,103300,1262955290,8580,8590,8590,8570,642
20240405,103200,1257445670,8590,8580,8590,8580,1441
20240405,103100,1245080970,8580,8590,8590,8580,212
20240405,103000,1243261910,8590,8610,8620,8590,1050
20240405,102900,1234237040,8610,8610,8610,8610,37
20240405,102800,1233918470,8600,8610,8610,8600,429
20240405,102700,1230229020,8600,8610,8610,8600,1002
20240405,102600,1221611800,8600,8600,8610,8600,3245
20240405,102500,1193704570,8610,8620,8620,8610,354
20240405,102400,1190654610,8620,8600,8620,8600,1474
20240405,102300,1177970220,8620,8590,8620,8590,280
20240405,102200,1175558510,8590,8620,8620,8590,520
20240405,102100,1171083840,8580,8590,8600,8580,3553
20240405,102000,1140573350,8590,8600,8600,8590,2617
20240405,101900,1118091410,8600,8610,8620,8600,678
20240405,101800,1112257620,8620,8620,8620,8610,118
20240405,101700,1111241470,8620,8610,8630,8610,842
20240405,101600,1103991410,8610,8610,8610,8610,522
20240405,101500,1099496990,8610,8620,8620,8610,523
20240405,101400,1094993740,8620,8620,8620,8620,3
20240405,101300,1094967880,8600,8630,8630,8600,998
20240405,101200,1086376140,8620,8630,8630,8620,233
20240405,101100,1084367310,8630,8630,8630,8620,383
20240405,101000,1081062030,8630,8610,8630,8610,1051
20240405,100900,1072000560,8610,8610,8610,8600,2271
20240405,100800,1052459250,8600,8620,8620,8600,962
20240405,100700,1044182190,8610,8620,8620,8610,1291
20240405,100600,1033061550,8630,8620,8630,8620,401
20240405,100500,1029602030,8620,8620,8630,8620,1485
20240405,100400,1016793900,8620,8620,8630,8620,121
20240405,100300,1015750770,8620,8630,8630,8600,1346
20240405,100200,1004163230,8630,8620,8640,8620,1360
20240405,100100,992438680,8620,8620,8630,8610,2135
20240405,100000,974028280,8600,8630,8630,8590,11863
20240405,095900,871913400,8630,8640,8640,8620,551
20240405,095800,867158280,8630,8650,8650,8630,27
20240405,095700,866924900,8650,8650,8650,8620,1042
20240405,095600,857933890,8650,8640,8650,8630,254
20240405,095500,855741380,8640,8640,8640,8630,1087
20240405,095400,846353420,8630,8630,8640,8620,950
20240405,095300,838161330,8640,8640,8640,8640,50
20240405,095200,837729330,8640,8640,8640,8630,934
20240405,095100,829664710,8640,8650,8670,8630,3246
20240405,095000,801629860,8650,8650,8650,8650,1467
20240405,094900,788940310,8640,8660,8660,8640,913
20240405,094800,781048540,8670,8670,8670,8670,30
20240405,094700,780788440,8670,8640,8670,8640,540
20240405,094600,776118010,8660,8660,8670,8630,2064
20240405,094500,758287130,8650,8650,8670,8650,376
20240405,094400,755034230,8650,8680,8680,8640,1254
20240405,094300,744182430,8680,8680,8680,8650,27
20240405,094200,743948570,8680,8680,8680,8680,6
20240405,094100,743896490,8650,8660,8660,8650,2161
20240405,094000,725203690,8660,8680,8700,8650,2353
20240405,093900,704811370,8680,8680,8680,8680,1033
20240405,093800,695844930,8680,8680,8680,8660,402
20240405,093700,692355970,8680,8700,8700,8680,887
20240405,093600,684652980,8710,8710,8720,8710,658
20240405,093500,678916860,8710,8700,8710,8700,505
20240405,093400,674521550,8700,8660,8700,8660,1139
20240405,093300,664648510,8650,8680,8680,8650,1703
20240405,093200,649884770,8700,8710,8710,8700,254
20240405,093100,647672790,8720,8680,8720,8670,2023
20240405,093000,630078460,8670,8700,8700,8670,788
20240405,092900,623236310,8670,8700,8700,8670,444
20240405,092800,619385790,8650,8680,8700,8650,2942
20240405,092700,593874690,8690,8690,8690,8690,1
20240405,092600,593866000,8700,8680,8700,8660,1234
20240405,092500,583153250,8680,8680,8680,8660,367
20240405,092400,579968450,8660,8640,8680,8640,1980
20240405,092300,562805310,8640,8650,8660,8620,1309
20240405,092200,551510910,8650,8620,8650,8610,758
20240405,092100,544969330,8620,8610,8630,8610,1484
20240405,092000,532185820,8610,8630,8630,8610,2908
20240405,091900,507119540,8630,8660,8660,8630,1371
20240405,091800,495283490,8660,8680,8680,8630,3047
20240405,091700,468919960,8680,8660,8680,8660,340
20240405,091600,465975540,8660,8660,8680,8650,1343
20240405,091500,454345240,8650,8640,8660,8640,1035
20240405,091400,445387390,8640,8660,8660,8640,3965
20240405,091300,411110650,8660,8660,8660,8650,2015
20240405,091200,393661570,8660,8660,8660,8640,14562
20240405,091100,267608390,8660,8680,8690,8660,1980
20240405,091000,250452150,8720,8670,8720,8670,375
20240405,090900,247189560,8680,8670,8680,8660,1440
20240405,090800,234712930,8670,8680,8680,8660,888
20240405,090700,227010830,8680,8720,8720,8680,2899
20240405,090600,201812560,8730,8700,8730,8700,754
20240405,090500,195235940,8730,8700,8740,8690,2273
20240405,090400,175462340,8700,8680,8700,8670,3050
20240405,090300,148991430,8680,8690,8700,8680,2224
20240405,090200,129669080,8690,8650,8690,8650,915
20240405,090100,121746170,8650,8750,8760,8640,11443
20240405,090000,22362440,8770,8800,8800,8760,2545