stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,184400,1582300478000,84500,84500,84500,84500,939934
20240405,184300,1582300478000,84500,84500,84500,84500,0
20240405,184200,1582300478000,84500,84500,84500,84500,0
20240405,184100,1582300478000,84500,84500,84500,84500,0
20240405,184000,1582300478000,84500,84500,84500,84500,0
20240405,183900,1582300478000,84500,84500,84500,84500,0
20240405,183800,1582300478000,84500,84500,84500,84500,0
20240405,183700,1582300478000,84500,84500,84500,84500,0
20240405,183600,1582300478000,84500,84500,84500,84500,0
20240405,183500,1582300478000,84500,84500,84500,84500,0
20240405,183400,1582300478000,84500,84500,84500,84500,0
20240405,183300,1582300478000,84500,84500,84500,84500,0
20240405,183200,1582300478000,84500,84500,84500,84500,0
20240405,183100,1582300478000,84500,84500,84500,84500,0
20240405,183000,1582300478000,84500,84500,84500,84500,0
20240405,182900,1582300478000,84500,84500,84500,84500,0
20240405,182800,1582300478000,84500,84500,84500,84500,0
20240405,182700,1582300478000,84500,84500,84500,84500,0
20240405,182600,1582300478000,84500,84500,84500,84500,0
20240405,182500,1582300478000,84500,84500,84500,84500,0
20240405,182400,1582300478000,84500,84500,84500,84500,0
20240405,182300,1582300478000,84500,84500,84500,84500,0
20240405,182200,1582300478000,84500,84500,84500,84500,0
20240405,182100,1582300478000,84500,84500,84500,84500,0
20240405,182000,1582300478000,84500,84500,84500,84500,0
20240405,181900,1582300478000,84500,84500,84500,84500,0
20240405,181800,1582300478000,84500,84500,84500,84500,0
20240405,181700,1582300478000,84500,84500,84500,84500,0
20240405,181600,1582300478000,84500,84500,84500,84500,0
20240405,181500,1582300478000,84500,84500,84500,84500,0
20240405,181400,1582300478000,84500,84500,84500,84500,939934
20240405,181300,1582300478000,84500,84500,84500,84500,0
20240405,181200,1582300478000,84500,84500,84500,84500,0
20240405,181100,1582300478000,84500,84500,84500,84500,0
20240405,181000,1582300478000,84500,84500,84500,84500,0
20240405,180900,1582300478000,84500,84500,84500,84500,0
20240405,180800,1582300478000,84500,84500,84500,84500,0
20240405,180700,1582300478000,84500,84500,84500,84500,0
20240405,180600,1582300478000,84500,84500,84500,84500,0
20240405,180500,1582300478000,84500,84500,84500,84500,0
20240405,180400,1582300478000,84500,84500,84500,84500,0
20240405,180300,1582300478000,84500,84500,84500,84500,0
20240405,180200,1582300478000,84500,84500,84500,84500,0
20240405,180100,1582300478000,84500,84500,84500,84500,0
20240405,180000,1582300478000,84500,84500,84500,84500,0
20240405,175900,1582300478000,84500,84500,84500,84500,0
20240405,175800,1582300478000,84500,84500,84500,84500,0
20240405,175700,1582300478000,84500,84500,84500,84500,0
20240405,175600,1582300478000,84500,84500,84500,84500,0
20240405,175500,1582300478000,84500,84500,84500,84500,0
20240405,175400,1582300478000,84500,84500,84500,84500,0
20240405,175300,1582300478000,84500,84500,84500,84500,0
20240405,175200,1582300478000,84500,84500,84500,84500,0
20240405,175100,1582300478000,84500,84500,84500,84500,0
20240405,175000,1582300478000,84500,84500,84500,84500,0
20240405,174900,1582300478000,84500,84500,84500,84500,0
20240405,174800,1582300478000,84500,84500,84500,84500,0
20240405,174700,1582300478000,84500,84500,84500,84500,0
20240405,174600,1582300478000,84500,84500,84500,84500,0
20240405,174500,1582300478000,84500,84500,84500,84500,0
20240405,174400,1582300478000,84500,84500,84500,84500,939934
20240405,174300,1582300478000,84500,84500,84500,84500,0
20240405,174200,1582300478000,84500,84500,84500,84500,0
20240405,174100,1582300478000,84500,84500,84500,84500,0
20240405,174000,1582300478000,84500,84500,84500,84500,0
20240405,173900,1582300478000,84500,84500,84500,84500,0
20240405,173800,1582300478000,84500,84500,84500,84500,0
20240405,173700,1582300478000,84500,84500,84500,84500,0
20240405,173600,1582300478000,84500,84500,84500,84500,0
20240405,173500,1582300478000,84500,84500,84500,84500,0
20240405,173400,1582300478000,84500,84500,84500,84500,0
20240405,173300,1582300478000,84500,84500,84500,84500,0
20240405,173200,1582300478000,84500,84500,84500,84500,0
20240405,173100,1582300478000,84500,84500,84500,84500,0
20240405,173000,1582300478000,84500,84500,84500,84500,0
20240405,172900,1582300478000,84500,84500,84500,84500,0
20240405,172800,1582300478000,84500,84500,84500,84500,0
20240405,172700,1582300478000,84500,84500,84500,84500,0
20240405,172600,1582300478000,84500,84500,84500,84500,0
20240405,172500,1582300478000,84500,84500,84500,84500,0
20240405,172400,1582300478000,84500,84500,84500,84500,0
20240405,172300,1582300478000,84500,84500,84500,84500,0
20240405,172200,1582300478000,84500,84500,84500,84500,0
20240405,172100,1582300478000,84500,84500,84500,84500,0
20240405,172000,1582300478000,84500,84500,84500,84500,0
20240405,171900,1582300478000,84500,84500,84500,84500,0
20240405,171800,1582300478000,84500,84500,84500,84500,0
20240405,171700,1582300478000,84500,84500,84500,84500,0
20240405,171600,1582300478000,84500,84500,84500,84500,0
20240405,171500,1582300478000,84500,84500,84500,84500,0
20240405,171400,1582300478000,84500,84500,84500,84500,939934
20240405,171300,1582300478000,84500,84500,84500,84500,0
20240405,171200,1582300478000,84500,84500,84500,84500,0
20240405,171100,1582300478000,84500,84500,84500,84500,0
20240405,171000,1582300478000,84500,84500,84500,84500,0
20240405,170900,1582300478000,84500,84500,84500,84500,0
20240405,170800,1582300478000,84500,84500,84500,84500,0
20240405,170700,1582300478000,84500,84500,84500,84500,0
20240405,170600,1582300478000,84500,84500,84500,84500,0
20240405,170500,1582300478000,84500,84500,84500,84500,0
20240405,170400,1582300478000,84500,84500,84500,84500,0
20240405,170300,1582300478000,84500,84500,84500,84500,0
20240405,170200,1582300478000,84500,84500,84500,84500,0
20240405,170100,1582300478000,84500,84500,84500,84500,0
20240405,170000,1582300478000,84500,84500,84500,84500,0
20240405,165900,1582300478000,84500,84500,84500,84500,0
20240405,165800,1582300478000,84500,84500,84500,84500,0
20240405,165700,1582300478000,84500,84500,84500,84500,0
20240405,165600,1582300478000,84500,84500,84500,84500,0
20240405,165500,1582300478000,84500,84500,84500,84500,0
20240405,165400,1582300478000,84500,84500,84500,84500,0
20240405,165300,1582300478000,84500,84500,84500,84500,0
20240405,165200,1582300478000,84500,84500,84500,84500,0
20240405,165100,1582300478000,84500,84500,84500,84500,0
20240405,165000,1582300478000,84500,84500,84500,84500,0
20240405,164900,1582300478000,84500,84500,84500,84500,0
20240405,164800,1582300478000,84500,84500,84500,84500,0
20240405,164700,1582300478000,84500,84500,84500,84500,0
20240405,164600,1582300478000,84500,84500,84500,84500,0
20240405,164500,1582300478000,84500,84500,84500,84500,0
20240405,164400,1582300478000,84500,84500,84500,84500,939934
20240405,164300,1582300478000,84500,84500,84500,84500,0
20240405,164200,1582300478000,84500,84500,84500,84500,0
20240405,164100,1582300478000,84500,84500,84500,84500,0
20240405,164000,1582300478000,84500,84500,84500,84500,0
20240405,163900,1582300478000,84500,84500,84500,84500,0
20240405,163800,1582300478000,84500,84500,84500,84500,0
20240405,163700,1582300478000,84500,84500,84500,84500,0
20240405,163600,1582300478000,84500,84500,84500,84500,0
20240405,163500,1582300478000,84500,84500,84500,84500,0
20240405,163400,1582300478000,84500,84500,84500,84500,0
20240405,163300,1582300478000,84500,84500,84500,84500,0
20240405,163200,1582300478000,84500,84500,84500,84500,0
20240405,163100,1582300478000,84500,84500,84500,84500,0
20240405,163000,1582300478000,84500,84500,84500,84500,0
20240405,162900,1582300478000,84500,84500,84500,84500,0
20240405,162800,1582300478000,84500,84500,84500,84500,0
20240405,162700,1582300478000,84500,84500,84500,84500,0
20240405,162600,1582300478000,84500,84500,84500,84500,0
20240405,162500,1582300478000,84500,84500,84500,84500,0
20240405,162400,1582300478000,84500,84500,84500,84500,0
20240405,162300,1582300478000,84500,84500,84500,84500,0
20240405,162200,1582300478000,84500,84500,84500,84500,0
20240405,162100,1582300478000,84500,84500,84500,84500,0
20240405,162000,1582300478000,84500,84500,84500,84500,0
20240405,161900,1582300478000,84500,84500,84500,84500,0
20240405,161800,1582300478000,84500,84500,84500,84500,0
20240405,161700,1582300478000,84500,84500,84500,84500,0
20240405,161600,1582300478000,84500,84500,84500,84500,0
20240405,161500,1582300478000,84500,84500,84500,84500,0
20240405,161400,1582300478000,84500,84500,84500,84500,939934
20240405,161300,1582300478000,84500,84500,84500,84500,0
20240405,161200,1582300478000,84500,84500,84500,84500,0
20240405,161100,1582300478000,84500,84500,84500,84500,0
20240405,161000,1582300478000,84500,84500,84500,84500,0
20240405,160900,1582300478000,84500,84500,84500,84500,0
20240405,160800,1582300478000,84500,84500,84500,84500,0
20240405,160700,1582300478000,84500,84500,84500,84500,0
20240405,160600,1582300478000,84500,84500,84500,84500,0
20240405,160500,1582300478000,84500,84500,84500,84500,0
20240405,160400,1582300478000,84500,84500,84500,84500,0
20240405,160300,1582300478000,84500,84500,84500,84500,0
20240405,160200,1582300478000,84500,84500,84500,84500,0
20240405,160100,1582300478000,84500,84500,84500,84500,0
20240405,160000,1582300478000,84500,84500,84500,84500,0
20240405,155900,1582300478000,84500,84500,84500,84500,0
20240405,155800,1582300478000,84500,84500,84500,84500,0
20240405,155700,1582300478000,84500,84500,84500,84500,0
20240405,155600,1582300478000,84500,84500,84500,84500,0
20240405,155500,1582300478000,84500,84500,84500,84500,0
20240405,155400,1582300478000,84500,84500,84500,84500,0
20240405,155300,1582300478000,84500,84500,84500,84500,0
20240405,155200,1582300478000,84500,84500,84500,84500,0
20240405,155100,1582300478000,84500,84500,84500,84500,0
20240405,155000,1582300478000,84500,84500,84500,84500,0
20240405,154900,1582300478000,84500,84500,84500,84500,0
20240405,154800,1582300478000,84500,84500,84500,84500,0
20240405,154700,1582300478000,84500,84500,84500,84500,0
20240405,154600,1582300478000,84500,84500,84500,84500,0
20240405,154500,1582300478000,84500,84500,84500,84500,0
20240405,154400,1582300478000,84500,84500,84500,84500,939934
20240405,154300,1582300478000,84500,84500,84500,84500,0
20240405,154200,1582300478000,84500,84500,84500,84500,0
20240405,154100,1582300478000,84500,84500,84500,84500,0
20240405,154000,1582300478000,84500,84500,84500,84500,0
20240405,153900,1582300478000,84500,84500,84500,84500,0
20240405,153800,1582300478000,84500,84500,84500,84500,0
20240405,153700,1582300478000,84500,84500,84500,84500,0
20240405,153600,1582300478000,84500,84500,84500,84500,0
20240405,153500,1582300478000,84500,84500,84500,84500,0
20240405,153400,1582300478000,84500,84500,84500,84500,0
20240405,153300,1582300478000,84500,84500,84500,84500,0
20240405,153200,1582300478000,84500,84500,84500,84500,0
20240405,153100,1582300478000,84500,84500,84500,84500,0
20240405,153000,1582300478000,84500,84500,84500,84500,939934
20240405,152900,1502876055000,84400,84400,84400,84400,0
20240405,152800,1502876055000,84400,84400,84400,84400,0
20240405,152700,1502876055000,84400,84400,84400,84400,0
20240405,152600,1502876055000,84400,84400,84400,84400,0
20240405,152500,1502876055000,84400,84400,84400,84400,0
20240405,152400,1502876055000,84400,84400,84400,84400,0
20240405,152300,1502876055000,84400,84400,84400,84400,0
20240405,152200,1502876055000,84400,84400,84400,84400,0
20240405,152100,1502876055000,84400,84400,84400,84400,0
20240405,152000,1502876055000,84400,84400,84400,84400,0
20240405,151900,1502876055000,84400,84300,84400,84300,70325
20240405,151800,1496943723000,84400,84400,84400,84300,44213
20240405,151700,1493214962700,84300,84400,84400,84300,34741
20240405,151600,1490284604100,84400,84400,84400,84300,45042
20240405,151500,1486484294900,84300,84400,84400,84300,40222
20240405,151400,1483091135700,84300,84400,84400,84300,40381
20240405,151300,1479684493100,84300,84400,84400,84300,21997
20240405,151200,1477829101900,84300,84400,84400,84300,21637
20240405,151100,1476003985000,84300,84400,84400,84300,35239
20240405,151000,1473031978600,84300,84400,84400,84300,30384
20240405,150900,1470469530400,84300,84300,84400,84300,29323
20240405,150800,1467996741400,84400,84300,84400,84300,35118
20240405,150700,1465035430000,84400,84400,84400,84300,35982
20240405,150600,1462000697300,84300,84300,84400,84300,18709
20240405,150500,1460422639600,84400,84400,84400,84300,24996
20240405,150400,1458314029900,84400,84400,84400,84300,29983
20240405,150300,1455784631800,84400,84400,84400,84300,36620
20240405,150200,1452695324100,84300,84300,84400,84300,31080
20240405,150100,1450073827900,84300,84300,84400,84300,16229
20240405,150000,1448705036400,84400,84400,84400,84300,20074
20240405,145900,1447011279200,84400,84300,84400,84300,13248
20240405,145800,1445893908800,84300,84300,84400,84300,21537
20240405,145700,1444077210600,84400,84400,84400,84300,19405
20240405,145600,1442440003600,84400,84300,84400,84300,25292
20240405,145500,1440306206700,84300,84300,84400,84300,15532
20240405,145400,1438996047200,84400,84300,84400,84300,17054
20240405,145300,1437557198900,84400,84300,84400,84300,17863
20240405,145200,1436050112100,84400,84400,84400,84300,50760
20240405,145100,1431770118300,84300,84300,84400,84300,25032
20240405,145000,1429658045500,84400,84300,84400,84300,15752
20240405,144900,1428329090100,84300,84400,84400,84300,23964
20240405,144800,1426307092400,84300,84300,84400,84300,14701
20240405,144700,1425067028900,84300,84300,84400,84300,13419
20240405,144600,1423934892900,84300,84300,84400,84200,36213
20240405,144500,1420881609000,84300,84300,84300,84200,62440
20240405,144400,1415618523300,84300,84300,84300,84200,28910
20240405,144300,1413182130300,84200,84200,84300,84200,30510
20240405,144200,1410611052600,84300,84300,84300,84200,18021
20240405,144100,1409092613400,84300,84300,84300,84200,21608
20240405,144000,1407272144400,84300,84300,84300,84200,22394
20240405,143900,1405385142100,84200,84300,84300,84200,16444
20240405,143800,1403999666400,84300,84200,84300,84200,19246
20240405,143700,1402378018200,84300,84300,84300,84200,14055
20240405,143600,1401193832600,84200,84200,84300,84200,17274
20240405,143500,1399738680100,84300,84200,84300,84200,10406
20240405,143400,1398861900300,84200,84200,84300,84200,13998
20240405,143300,1397682375700,84300,84200,84300,84200,22309
20240405,143200,1395803473200,84200,84200,84200,84100,42529
20240405,143100,1392222799700,84200,84100,84200,84100,20549
20240405,143000,1390493960500,84100,84100,84200,84000,156122
20240405,142900,1377362237100,84100,84100,84100,84000,17051
20240405,142800,1375929030600,84100,84100,84100,84000,22114
20240405,142700,1374070660600,84100,84000,84100,84000,13042
20240405,142600,1372974507300,84100,84100,84100,84000,20917
20240405,142500,1371216871900,84100,84100,84100,84000,30332
20240405,142400,1368667126700,84000,84100,84100,84000,16568
20240405,142300,1367274549200,84100,84000,84100,84000,12860
20240405,142200,1366193655800,84100,84000,84100,84000,16698
20240405,142100,1364790113700,84100,84100,84100,84000,15199
20240405,142000,1363512674500,84100,84100,84100,84000,14582
20240405,141900,1362287123900,84100,84000,84100,84000,21129
20240405,141800,1360511644500,84000,84000,84100,84000,74552
20240405,141700,1354248706700,84000,84000,84100,84000,14716
20240405,141600,1353011966100,84000,84000,84100,84000,14722
20240405,141500,1351774911600,84100,84100,84100,84000,9812
20240405,141400,1350950173300,84000,84000,84100,84000,9945
20240405,141300,1350114435100,84000,84000,84100,84000,11055
20240405,141200,1349185292600,84100,84100,84100,84000,12866
20240405,141100,1348103855400,84100,84100,84100,84000,14628
20240405,141000,1346874298700,84000,84000,84100,84000,21464
20240405,140900,1345070843600,84000,84100,84100,84000,22571
20240405,140800,1343173427900,84100,84000,84100,84000,14102
20240405,140700,1341988449200,84000,84000,84100,84000,19518
20240405,140600,1340348514800,84000,84100,84100,84000,24315
20240405,140500,1338305501500,84100,84100,84100,84000,13580
20240405,140400,1337164570300,84100,84000,84100,84000,19360
20240405,140300,1335537687100,84000,84100,84100,84000,17634
20240405,140200,1334055827700,84100,84000,84100,84000,30117
20240405,140100,1331523664100,84100,84000,84100,84000,16612
20240405,140000,1330127725100,84000,84100,84100,84000,12140
20240405,135900,1329107397500,84100,84000,84100,84000,28863
20240405,135800,1326681144800,84100,84200,84200,84000,169127
20240405,135700,1312457716800,84200,84200,84200,84100,17710
20240405,135600,1310967805400,84200,84100,84200,84100,7990
20240405,135500,1310295557200,84100,84200,84200,84100,7995
20240405,135400,1309622660900,84100,84300,84300,84100,20991
20240405,135300,1307855448500,84200,84200,84300,84200,82537
20240405,135200,1300905458800,84300,84200,84300,84200,16500
20240405,135100,1299515710900,84300,84300,84300,84200,19562
20240405,135000,1297867705000,84300,84200,84300,84200,15091
20240405,134900,1296596685200,84200,84200,84300,84200,13468
20240405,134800,1295462407400,84200,84300,84300,84200,9637
20240405,134700,1294650568300,84200,84200,84300,84200,11485
20240405,134600,1293683228600,84200,84200,84300,84200,8342
20240405,134500,1292980429300,84200,84200,84300,84200,20210
20240405,134400,1291277500000,84200,84200,84300,84200,8006
20240405,134300,1290603074200,84200,84200,84300,84200,12658
20240405,134200,1289536863200,84300,84200,84300,84200,8032
20240405,134100,1288860095300,84300,84300,84300,84200,27513
20240405,134000,1286541173900,84200,84300,84300,84200,14489
20240405,133900,1285320864100,84200,84300,84400,84200,51542
20240405,133800,1280976786300,84400,84300,84400,84300,15197
20240405,133700,1279695362700,84300,84300,84400,84200,47204
20240405,133600,1275715748300,84200,84400,84400,84200,144218
20240405,133500,1263559118500,84300,84300,84400,84300,15962
20240405,133400,1262213118800,84300,84400,84400,84300,8904
20240405,133300,1261462095700,84300,84300,84400,84300,12210
20240405,133200,1260432438700,84300,84300,84400,84300,10309
20240405,133100,1259562999200,84400,84300,84400,84300,12770
20240405,133000,1258486117600,84300,84400,84400,84300,12398
20240405,132900,1257440597000,84400,84400,84400,84300,19008
20240405,132800,1255837778700,84400,84400,84400,84300,9895
20240405,132700,1255003205700,84400,84400,84400,84300,9835
20240405,132600,1254173393400,84400,84300,84400,84300,53297
20240405,132500,1249679549900,84400,84300,84400,84300,25217
20240405,132400,1247551720000,84400,84400,84400,84300,10051
20240405,132300,1246703868600,84400,84400,84400,84300,10555
20240405,132200,1245813343600,84400,84400,84400,84300,12840
20240405,132100,1244730400100,84300,84400,84400,84300,9075
20240405,132000,1243964959600,84400,84300,84400,84300,11164
20240405,131900,1243023086000,84300,84400,84400,84300,8700
20240405,131800,1242289140600,84400,84400,84400,84300,9598
20240405,131700,1241479607500,84300,84300,84400,84300,8965
20240405,131600,1240723373000,84300,84300,84400,84300,8916
20240405,131500,1239971344200,84300,84300,84400,84300,7854
20240405,131400,1239308834000,84300,84400,84400,84300,8887
20240405,131300,1238559223900,84400,84400,84400,84300,9628
20240405,131200,1237747103800,84400,84400,84400,84300,17425
20240405,131100,1236276883700,84400,84300,84400,84300,10142
20240405,131000,1235421248200,84300,84400,84400,84300,9236
20240405,130900,1234642410100,84400,84400,84400,84300,7342
20240405,130800,1234023005400,84400,84300,84400,84300,6599
20240405,130700,1233466439400,84400,84300,84400,84300,7976
20240405,130600,1232793496800,84400,84400,84400,84300,10145
20240405,130500,1231937850200,84400,84400,84400,84300,10433
20240405,130400,1231057899800,84300,84300,84400,84300,11623
20240405,130300,1230077288400,84400,84500,84500,84300,83823
20240405,130200,1223002424400,84500,84500,84500,84400,14156
20240405,130100,1221806863900,84400,84500,84500,84400,13005
20240405,130000,1220708520900,84500,84400,84500,84400,9330
20240405,125900,1219920495000,84400,84500,84500,84400,12698
20240405,125800,1218848074400,84500,84500,84500,84400,9605
20240405,125700,1218036939300,84500,84400,84500,84400,9247
20240405,125600,1217255855200,84500,84500,84500,84400,9012
20240405,125500,1216494609400,84500,84400,84500,84300,39353
20240405,125400,1213172919200,84300,84400,84400,84300,19432
20240405,125300,1211533257600,84400,84400,84400,84300,30989
20240405,125200,1208918030900,84400,84300,84400,84300,22057
20240405,125100,1207056838900,84400,84400,84400,84300,9396
20240405,125000,1206264139500,84300,84300,84400,84300,7916
20240405,124900,1205596376100,84400,84300,84400,84300,8261
20240405,124800,1204899677800,84400,84300,84400,84300,7038
20240405,124700,1204306035500,84400,84300,84400,84300,9383
20240405,124600,1203514550200,84400,84300,84400,84300,7098
20240405,124500,1202915849000,84400,84400,84400,84300,7594
20240405,124400,1202275247000,84400,84400,84400,84300,6381
20240405,124300,1201737007200,84400,84400,84400,84300,10182
20240405,124200,1200877953600,84400,84400,84400,84300,12446
20240405,124100,1199827855900,84300,84300,84400,84300,19412
20240405,124000,1198190430300,84400,84400,84400,84300,7384
20240405,123900,1197567511700,84300,84500,84500,84300,26714
20240405,123800,1195312727800,84400,84400,84500,84300,44531
20240405,123700,1191554321300,84400,84400,84400,84300,11089
20240405,123600,1190618894400,84400,84400,84400,84300,10707
20240405,123500,1189715480900,84400,84400,84400,84300,16236
20240405,123400,1188345422700,84400,84400,84400,84300,7146
20240405,123300,1187742592200,84400,84400,84400,84300,6428
20240405,123200,1187200365700,84300,84200,84400,84200,72313
20240405,123100,1181104484900,84300,84200,84300,84200,8125
20240405,123000,1180419802500,84200,84200,84200,84100,67165
20240405,122900,1174764984200,84200,84100,84200,84100,7418
20240405,122800,1174140841000,84100,84200,84200,84100,8067
20240405,122700,1173461957000,84100,84300,84300,84100,39694
20240405,122600,1170120013500,84200,84200,84300,84200,41325
20240405,122500,1166640023800,84300,84200,84300,84200,9420
20240405,122400,1165846475700,84300,84300,84300,84200,11055
20240405,122300,1164914950100,84200,84300,84300,84200,8512
20240405,122200,1164197832500,84300,84300,84300,84200,17084
20240405,122100,1162758251600,84300,84200,84300,84200,16056
20240405,122000,1161405213900,84200,84300,84300,84200,8136
20240405,121900,1160719807700,84300,84200,84300,84200,8921
20240405,121800,1159968145700,84300,84200,84300,84200,9213
20240405,121700,1159191861700,84200,84300,84300,84200,6222
20240405,121600,1158667627000,84200,84300,84300,84200,18119
20240405,121500,1157141562300,84300,84200,84300,84200,8332
20240405,121400,1156439561400,84200,84200,84300,84200,9170
20240405,121300,1155666950100,84200,84300,84300,84200,9900
20240405,121200,1154832714800,84300,84300,84300,84200,5530
20240405,121100,1154366800700,84300,84300,84300,84200,9344
20240405,121000,1153579419400,84300,84300,84300,84200,8578
20240405,120900,1152856579500,84300,84300,84300,84200,5904
20240405,120800,1152359074300,84300,84200,84300,84200,7335
20240405,120700,1151741168400,84300,84200,84300,84200,8210
20240405,120600,1151049296300,84200,84300,84300,84100,50258
20240405,120500,1146817314000,84200,84200,84200,84100,46408
20240405,120400,1142910193800,84200,84100,84200,84100,12916
20240405,120300,1141823542700,84200,84200,84200,84100,15652
20240405,120200,1140506061600,84200,84200,84300,84100,78471
20240405,120100,1133898845900,84300,84300,84300,84200,17351
20240405,120000,1132437372500,84300,84300,84300,84200,14892
20240405,115900,1131182670200,84200,84300,84300,84200,8719
20240405,115800,1130448155800,84300,84300,84300,84200,8119
20240405,115700,1129764251200,84300,84300,84300,84200,11110
20240405,115600,1128828284400,84300,84300,84300,84200,11912
20240405,115500,1127824993700,84300,84300,84300,84200,10764
20240405,115400,1126918050500,84300,84300,84300,84200,7782
20240405,115300,1126262445000,84300,84200,84300,84200,5870
20240405,115200,1125767905600,84200,84300,84300,84200,11165
20240405,115100,1124827235300,84200,84300,84300,84200,6283
20240405,115000,1124297896600,84200,84300,84300,84200,9112
20240405,114900,1123530163000,84300,84200,84300,84100,113880
20240405,114800,1113935957800,84200,84200,84300,84200,14077
20240405,114700,1112750398500,84300,84200,84300,84100,74041
20240405,114600,1106516571500,84200,84200,84200,84100,9611
20240405,114500,1105707537500,84200,84100,84200,84100,8875
20240405,114400,1104960656600,84100,84100,84200,84100,7968
20240405,114300,1104290198400,84100,84100,84200,84100,12730
20240405,114200,1103219211900,84200,84100,84200,84100,8821
20240405,114100,1102476933800,84200,84100,84200,84100,10358
20240405,114000,1101605342800,84200,84200,84200,84100,16207
20240405,113900,1100241693100,84100,84100,84200,84100,7870
20240405,113800,1099579440300,84200,84100,84200,84100,14163
20240405,113700,1098388047100,84200,84200,84200,84100,8143
20240405,113600,1097702793000,84100,84200,84200,84100,12473
20240405,113500,1096653434300,84200,84200,84200,84100,13146
20240405,113400,1095547543600,84200,84300,84300,84100,52407
20240405,113300,1091135339200,84300,84300,84300,84200,119978
20240405,113200,1081030103000,84200,84300,84300,84200,10391
20240405,113100,1080154443700,84300,84300,84300,84200,12408
20240405,113000,1079108777100,84300,84300,84300,84200,18922
20240405,112900,1077514424800,84300,84300,84300,84200,11536
20240405,112800,1076542420400,84300,84200,84300,84200,19378
20240405,112700,1074909323400,84200,84300,84300,84200,11896
20240405,112600,1073906794300,84300,84200,84300,84100,58101
20240405,112500,1069014871000,84200,84200,84200,84100,14553
20240405,112400,1067789848200,84200,84200,84200,84100,35731
20240405,112300,1064781716400,84100,84200,84200,84100,12490
20240405,112200,1063730450700,84200,84100,84200,84100,13884
20240405,112100,1062561930600,84200,84200,84200,84100,16317
20240405,112000,1061188354000,84200,84200,84200,84100,16507
20240405,111900,1059799155300,84100,84200,84200,84100,11569
20240405,111800,1058825651200,84100,84100,84200,84100,11172
20240405,111700,1057885489200,84200,84100,84200,84100,15138
20240405,111600,1056612001200,84100,84100,84200,84000,39836
20240405,111500,1053261702000,84100,84200,84200,84100,30050
20240405,111400,1050733921100,84100,84000,84200,84000,46729
20240405,111300,1046804880700,84000,84000,84100,84000,24198
20240405,111200,1044770882500,84100,84100,84200,84000,47145
20240405,111100,1040805585100,84100,84100,84200,84000,52843
20240405,111000,1036362095600,84100,84100,84100,84000,22876
20240405,110900,1034438860500,84000,84100,84200,84000,39754
20240405,110800,1031097076400,84200,84100,84200,83900,141651
20240405,110700,1019186593700,84100,84000,84100,83900,154552
20240405,110600,1006207604700,84000,84000,84000,83900,23479
20240405,110500,1004237269700,84000,83900,84000,83900,21447
20240405,110400,1002437425200,84000,83900,84000,83900,88254
20240405,110300,995032581400,83900,84000,84000,83900,49727
20240405,110200,990859215700,84000,84000,84000,83900,16964
20240405,110100,989434778200,84000,84000,84000,83900,19978
20240405,110000,987758051900,83900,83900,84000,83900,26827
20240405,105900,985506202100,84000,84000,84000,83900,25331
20240405,105800,983380023200,84000,83900,84000,83800,104396
20240405,105700,974620701700,83900,83900,84000,83900,27918
20240405,105600,972277938400,83900,83900,84000,83900,106653
20240405,105500,963328455100,83900,83900,84000,83900,44447
20240405,105400,959597777500,83900,83900,84100,83900,121863
20240405,105300,949363272900,84000,83900,84000,83900,68440
20240405,105200,943620542400,83900,84100,84100,83900,269555
20240405,105100,920976348800,84100,84200,84200,84000,213894
20240405,105000,902987943400,84100,84300,84300,84100,139941
20240405,104900,891207386300,84300,84200,84300,84200,28060
20240405,104800,888842932300,84300,84200,84300,84200,25331
20240405,104700,886709184600,84200,84300,84400,84200,125775
20240405,104600,876107365700,84400,84300,84400,84300,19577
20240405,104500,874456430300,84400,84300,84400,84300,12645
20240405,104400,873390035800,84400,84400,84400,84300,17273
20240405,104300,871932941800,84300,84400,84400,84300,11139
20240405,104200,870993536700,84300,84400,84500,84300,32905
20240405,104100,868218450800,84400,84500,84600,84300,147101
20240405,104000,855798781800,84400,84500,84500,84400,8687
20240405,103900,855065216300,84500,84500,84600,84400,14877
20240405,103800,853808286300,84600,84300,84600,84300,53214
20240405,103700,849314798400,84400,84300,84400,84300,9740
20240405,103600,848493170000,84400,84200,84400,84200,49648
20240405,103500,844308174700,84200,84200,84300,84100,104966
20240405,103400,835469928300,84300,84200,84300,84200,43548
20240405,103300,831802678400,84300,84300,84300,84200,197627
20240405,103200,815162022600,84300,84400,84400,84200,84621
20240405,103100,808031561900,84400,84300,84400,84300,27802
20240405,103000,805687112200,84300,84300,84400,84300,85026
20240405,102900,798518896900,84400,84500,84600,84300,283535
20240405,102800,774573246700,84500,84500,84600,84500,13144
20240405,102700,773462079200,84600,84600,84600,84500,41190
20240405,102600,769979994200,84500,84600,84700,84500,75275
20240405,102500,763611969000,84600,84600,84700,84600,18001
20240405,102400,762088370600,84700,84600,84700,84600,18012
20240405,102300,760563776700,84700,84600,84700,84600,11227
20240405,102200,759613335100,84700,84600,84700,84600,16125
20240405,102100,758248800300,84600,84600,84700,84600,17192
20240405,102000,756793851300,84600,84500,84700,84500,78146
20240405,101900,750182771700,84600,84600,84700,84500,99765
20240405,101800,741742353800,84700,84700,84700,84600,11357
20240405,101700,740780644500,84600,84700,84800,84600,102978
20240405,101600,732059053200,84600,84600,84700,84600,13631
20240405,101500,730904921400,84700,84700,84700,84600,12259
20240405,101400,729867042200,84600,84600,84700,84500,73902
20240405,101300,723614836200,84600,84500,84600,84500,15238
20240405,101200,722326559900,84500,84500,84600,84500,21715
20240405,101100,720491012800,84600,84600,84600,84500,14578
20240405,101000,719258204800,84600,84500,84600,84500,17226
20240405,100900,717801370800,84600,84500,84600,84500,18855
20240405,100800,716207241200,84600,84600,84600,84500,12309
20240405,100700,715166649500,84500,84600,84600,84500,22220
20240405,100600,713287847900,84600,84600,84700,84500,97577
20240405,100500,705034305600,84700,84700,84700,84600,24992
20240405,100400,702918761000,84700,84700,84700,84600,26400
20240405,100300,700684851400,84600,84700,84700,84600,19825
20240405,100200,699007176500,84700,84800,84800,84600,126629
20240405,100100,688283045000,84800,84800,84800,84700,11976
20240405,100000,687268172900,84800,84700,84800,84700,11398
20240405,095900,686302226000,84700,84700,84800,84700,10907
20240405,095800,685378058300,84800,84700,84800,84700,10348
20240405,095700,684501233000,84800,84800,84900,84700,108810
20240405,095600,675278411900,84900,84800,84900,84800,14024
20240405,095500,674088543000,84900,84900,85000,84800,85397
20240405,095400,666839775300,84800,84800,84900,84800,15740
20240405,095300,665504420400,84900,85000,85000,84800,41602
20240405,095200,661973010000,85000,84800,85000,84800,47566
20240405,095100,657934800400,84900,85000,85000,84800,82146
20240405,095000,650963203700,84900,84900,85000,84900,57583
20240405,094900,646072154500,85000,85000,85000,84900,23076
20240405,094800,644112140600,85000,84800,85000,84800,71103
20240405,094700,638074330200,84900,84900,85000,84800,80813
20240405,094600,631211793500,85000,84900,85000,84800,83743
20240405,094500,624102167500,84800,84900,84900,84800,22527
20240405,094400,622190946300,84900,84800,84900,84700,112863
20240405,094300,612618388900,84800,84700,84800,84600,60134
20240405,094200,607522861200,84700,84700,84800,84600,58321
20240405,094100,602582139100,84700,84600,84800,84600,79067
20240405,094000,595885773700,84600,84500,84700,84500,100216
20240405,093900,587407274900,84600,84500,84600,84500,31737
20240405,093800,584722961600,84600,84600,84600,84500,25570
20240405,093700,582560245600,84600,84600,84600,84500,41867
20240405,093600,579021124200,84600,84600,84600,84500,67420
20240405,093500,573320769200,84600,84500,84600,84500,12884
20240405,093400,572231304000,84600,84600,84700,84500,48926
20240405,093300,568092824700,84700,84600,84700,84500,191315
20240405,093200,551908045700,84600,84600,84700,84600,18262
20240405,093100,550361673800,84700,84700,84800,84600,81456
20240405,093000,543462372600,84700,84500,84700,84500,87352
20240405,092900,536068908200,84500,84600,84700,84500,106981
20240405,092800,527018018900,84600,84800,84800,84600,214634
20240405,092700,508841630900,84800,84900,84900,84700,84783
20240405,092600,501651718500,84800,84800,84900,84700,209281
20240405,092500,483904882400,84800,84800,84800,84600,150265
20240405,092400,471177678300,84800,84700,84800,84600,86467
20240405,092300,463853434100,84700,84700,84700,84600,33576
20240405,092200,461010766100,84600,84600,84700,84500,65976
20240405,092100,455429391600,84500,84600,84600,84500,36070
20240405,092000,452379107400,84500,84600,84700,84500,65475
20240405,091900,446840143500,84700,84500,84700,84500,77031
20240405,091800,440323724800,84600,84600,84700,84400,177901
20240405,091700,425285849200,84700,84500,84700,84500,72359
20240405,091600,419163013800,84600,84500,84700,84500,95315
20240405,091500,411099346100,84500,84400,84600,84300,163387
20240405,091400,397304788900,84400,84200,84400,84100,112926
20240405,091300,387795233400,84100,84100,84200,83800,499600
20240405,091200,345845878100,84000,84400,84400,84000,522056
20240405,091100,301901074100,84300,84400,84400,84300,58114
20240405,091000,297000581100,84400,84400,84500,84300,87427
20240405,090900,289623477100,84400,84400,84500,84300,113909
20240405,090800,280007240400,84400,84500,84500,84300,191004
20240405,090700,263883802600,84400,84600,84700,84400,217516
20240405,090600,245493933900,84600,84900,84900,84600,176066
20240405,090500,230571913300,84900,84800,84900,84700,153260
20240405,090400,217571096600,84800,84800,85000,84800,220890
20240405,090300,198820425500,84800,84400,84900,84400,277477
20240405,090200,175321117900,84400,84200,84600,84200,298096
20240405,090100,150163383900,84200,84400,84500,84200,279923
20240405,090000,126546386600,84500,84500,84600,84300,1442503