stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194900,19852622260,18110,18110,18110,18110,20857
20240402,194800,19852622260,18110,18110,18110,18110,0
20240402,194700,19852622260,18110,18110,18110,18110,0
20240402,194600,19852622260,18110,18110,18110,18110,0
20240402,194500,19852622260,18110,18110,18110,18110,0
20240402,194400,19852622260,18110,18110,18110,18110,0
20240402,194300,19852622260,18110,18110,18110,18110,0
20240402,194200,19852622260,18110,18110,18110,18110,0
20240402,194100,19852622260,18110,18110,18110,18110,0
20240402,194000,19852622260,18110,18110,18110,18110,0
20240402,193900,19852622260,18110,18110,18110,18110,0
20240402,193800,19852622260,18110,18110,18110,18110,0
20240402,193700,19852622260,18110,18110,18110,18110,0
20240402,193600,19852622260,18110,18110,18110,18110,0
20240402,193500,19852622260,18110,18110,18110,18110,0
20240402,193400,19852622260,18110,18110,18110,18110,0
20240402,193300,19852622260,18110,18110,18110,18110,0
20240402,193200,19852622260,18110,18110,18110,18110,0
20240402,193100,19852622260,18110,18110,18110,18110,0
20240402,193000,19852622260,18110,18110,18110,18110,0
20240402,192900,19852622260,18110,18110,18110,18110,0
20240402,192800,19852622260,18110,18110,18110,18110,0
20240402,192700,19852622260,18110,18110,18110,18110,0
20240402,192600,19852622260,18110,18110,18110,18110,0
20240402,192500,19852622260,18110,18110,18110,18110,0
20240402,192400,19852622260,18110,18110,18110,18110,0
20240402,192300,19852622260,18110,18110,18110,18110,0
20240402,192200,19852622260,18110,18110,18110,18110,0
20240402,192100,19852622260,18110,18110,18110,18110,0
20240402,192000,19852622260,18110,18110,18110,18110,0
20240402,191900,19852622260,18110,18110,18110,18110,20857
20240402,191800,19852622260,18110,18110,18110,18110,0
20240402,191700,19852622260,18110,18110,18110,18110,0
20240402,191600,19852622260,18110,18110,18110,18110,0
20240402,191500,19852622260,18110,18110,18110,18110,0
20240402,191400,19852622260,18110,18110,18110,18110,0
20240402,191300,19852622260,18110,18110,18110,18110,0
20240402,191200,19852622260,18110,18110,18110,18110,0
20240402,191100,19852622260,18110,18110,18110,18110,0
20240402,191000,19852622260,18110,18110,18110,18110,0
20240402,190900,19852622260,18110,18110,18110,18110,0
20240402,190800,19852622260,18110,18110,18110,18110,0
20240402,190700,19852622260,18110,18110,18110,18110,0
20240402,190600,19852622260,18110,18110,18110,18110,0
20240402,190500,19852622260,18110,18110,18110,18110,0
20240402,190400,19852622260,18110,18110,18110,18110,0
20240402,190300,19852622260,18110,18110,18110,18110,0
20240402,190200,19852622260,18110,18110,18110,18110,0
20240402,190100,19852622260,18110,18110,18110,18110,0
20240402,190000,19852622260,18110,18110,18110,18110,0
20240402,185900,19852622260,18110,18110,18110,18110,0
20240402,185800,19852622260,18110,18110,18110,18110,0
20240402,185700,19852622260,18110,18110,18110,18110,0
20240402,185600,19852622260,18110,18110,18110,18110,0
20240402,185500,19852622260,18110,18110,18110,18110,0
20240402,185400,19852622260,18110,18110,18110,18110,0
20240402,185300,19852622260,18110,18110,18110,18110,0
20240402,185200,19852622260,18110,18110,18110,18110,0
20240402,185100,19852622260,18110,18110,18110,18110,0
20240402,185000,19852622260,18110,18110,18110,18110,0
20240402,184900,19852622260,18110,18110,18110,18110,20857
20240402,184800,19852622260,18110,18110,18110,18110,0
20240402,184700,19852622260,18110,18110,18110,18110,0
20240402,184600,19852622260,18110,18110,18110,18110,0
20240402,184500,19852622260,18110,18110,18110,18110,0
20240402,184400,19852622260,18110,18110,18110,18110,0
20240402,184300,19852622260,18110,18110,18110,18110,0
20240402,184200,19852622260,18110,18110,18110,18110,0
20240402,184100,19852622260,18110,18110,18110,18110,0
20240402,184000,19852622260,18110,18110,18110,18110,0
20240402,183900,19852622260,18110,18110,18110,18110,0
20240402,183800,19852622260,18110,18110,18110,18110,0
20240402,183700,19852622260,18110,18110,18110,18110,0
20240402,183600,19852622260,18110,18110,18110,18110,0
20240402,183500,19852622260,18110,18110,18110,18110,0
20240402,183400,19852622260,18110,18110,18110,18110,0
20240402,183300,19852622260,18110,18110,18110,18110,0
20240402,183200,19852622260,18110,18110,18110,18110,0
20240402,183100,19852622260,18110,18110,18110,18110,0
20240402,183000,19852622260,18110,18110,18110,18110,0
20240402,182900,19852622260,18110,18110,18110,18110,0
20240402,182800,19852622260,18110,18110,18110,18110,0
20240402,182700,19852622260,18110,18110,18110,18110,0
20240402,182600,19852622260,18110,18110,18110,18110,0
20240402,182500,19852622260,18110,18110,18110,18110,0
20240402,182400,19852622260,18110,18110,18110,18110,0
20240402,182300,19852622260,18110,18110,18110,18110,0
20240402,182200,19852622260,18110,18110,18110,18110,0
20240402,182100,19852622260,18110,18110,18110,18110,0
20240402,182000,19852622260,18110,18110,18110,18110,0
20240402,181900,19852622260,18110,18110,18110,18110,20857
20240402,181800,19852622260,18110,18110,18110,18110,0
20240402,181700,19852622260,18110,18110,18110,18110,0
20240402,181600,19852622260,18110,18110,18110,18110,0
20240402,181500,19852622260,18110,18110,18110,18110,0
20240402,181400,19852622260,18110,18110,18110,18110,0
20240402,181300,19852622260,18110,18110,18110,18110,0
20240402,181200,19852622260,18110,18110,18110,18110,0
20240402,181100,19852622260,18110,18110,18110,18110,0
20240402,181000,19852622260,18110,18110,18110,18110,0
20240402,180900,19852622260,18110,18110,18110,18110,0
20240402,180800,19852622260,18110,18110,18110,18110,0
20240402,180700,19852622260,18110,18110,18110,18110,0
20240402,180600,19852622260,18110,18110,18110,18110,0
20240402,180500,19852622260,18110,18110,18110,18110,0
20240402,180400,19852622260,18110,18110,18110,18110,0
20240402,180300,19852622260,18110,18110,18110,18110,0
20240402,180200,19852622260,18110,18110,18110,18110,0
20240402,180100,19852622260,18110,18110,18110,18110,0
20240402,180000,19852622260,18110,18110,18110,18110,0
20240402,175900,19852622260,18110,18110,18110,18110,0
20240402,175800,19852622260,18110,18110,18110,18110,0
20240402,175700,19852622260,18110,18110,18110,18110,0
20240402,175600,19852622260,18110,18110,18110,18110,0
20240402,175500,19852622260,18110,18110,18110,18110,0
20240402,175400,19852622260,18110,18110,18110,18110,0
20240402,175300,19852622260,18110,18110,18110,18110,0
20240402,175200,19852622260,18110,18110,18110,18110,0
20240402,175100,19852622260,18110,18110,18110,18110,0
20240402,175000,19852622260,18110,18110,18110,18110,0
20240402,174900,19852622260,18110,18110,18110,18110,20857
20240402,174800,19852622260,18110,18110,18110,18110,0
20240402,174700,19852622260,18110,18110,18110,18110,0
20240402,174600,19852622260,18110,18110,18110,18110,0
20240402,174500,19852622260,18110,18110,18110,18110,0
20240402,174400,19852622260,18110,18110,18110,18110,0
20240402,174300,19852622260,18110,18110,18110,18110,0
20240402,174200,19852622260,18110,18110,18110,18110,0
20240402,174100,19852622260,18110,18110,18110,18110,0
20240402,174000,19852622260,18110,18110,18110,18110,0
20240402,173900,19852622260,18110,18110,18110,18110,0
20240402,173800,19852622260,18110,18110,18110,18110,0
20240402,173700,19852622260,18110,18110,18110,18110,0
20240402,173600,19852622260,18110,18110,18110,18110,0
20240402,173500,19852622260,18110,18110,18110,18110,0
20240402,173400,19852622260,18110,18110,18110,18110,0
20240402,173300,19852622260,18110,18110,18110,18110,0
20240402,173200,19852622260,18110,18110,18110,18110,0
20240402,173100,19852622260,18110,18110,18110,18110,0
20240402,173000,19852622260,18110,18110,18110,18110,0
20240402,172900,19852622260,18110,18110,18110,18110,0
20240402,172800,19852622260,18110,18110,18110,18110,0
20240402,172700,19852622260,18110,18110,18110,18110,0
20240402,172600,19852622260,18110,18110,18110,18110,0
20240402,172500,19852622260,18110,18110,18110,18110,0
20240402,172400,19852622260,18110,18110,18110,18110,0
20240402,172300,19852622260,18110,18110,18110,18110,0
20240402,172200,19852622260,18110,18110,18110,18110,0
20240402,172100,19852622260,18110,18110,18110,18110,0
20240402,172000,19852622260,18110,18110,18110,18110,0
20240402,171900,19852622260,18110,18110,18110,18110,20857
20240402,171800,19852622260,18110,18110,18110,18110,0
20240402,171700,19852622260,18110,18110,18110,18110,0
20240402,171600,19852622260,18110,18110,18110,18110,0
20240402,171500,19852622260,18110,18110,18110,18110,0
20240402,171400,19852622260,18110,18110,18110,18110,0
20240402,171300,19852622260,18110,18110,18110,18110,0
20240402,171200,19852622260,18110,18110,18110,18110,0
20240402,171100,19852622260,18110,18110,18110,18110,0
20240402,171000,19852622260,18110,18110,18110,18110,0
20240402,170900,19852622260,18110,18110,18110,18110,0
20240402,170800,19852622260,18110,18110,18110,18110,0
20240402,170700,19852622260,18110,18110,18110,18110,0
20240402,170600,19852622260,18110,18110,18110,18110,0
20240402,170500,19852622260,18110,18110,18110,18110,0
20240402,170400,19852622260,18110,18110,18110,18110,0
20240402,170300,19852622260,18110,18110,18110,18110,0
20240402,170200,19852622260,18110,18110,18110,18110,0
20240402,170100,19852622260,18110,18110,18110,18110,0
20240402,170000,19852622260,18110,18110,18110,18110,0
20240402,165900,19852622260,18110,18110,18110,18110,0
20240402,165800,19852622260,18110,18110,18110,18110,0
20240402,165700,19852622260,18110,18110,18110,18110,0
20240402,165600,19852622260,18110,18110,18110,18110,0
20240402,165500,19852622260,18110,18110,18110,18110,0
20240402,165400,19852622260,18110,18110,18110,18110,0
20240402,165300,19852622260,18110,18110,18110,18110,0
20240402,165200,19852622260,18110,18110,18110,18110,0
20240402,165100,19852622260,18110,18110,18110,18110,0
20240402,165000,19852622260,18110,18110,18110,18110,0
20240402,164900,19852622260,18110,18110,18110,18110,20857
20240402,164800,19852622260,18110,18110,18110,18110,0
20240402,164700,19852622260,18110,18110,18110,18110,0
20240402,164600,19852622260,18110,18110,18110,18110,0
20240402,164500,19852622260,18110,18110,18110,18110,0
20240402,164400,19852622260,18110,18110,18110,18110,0
20240402,164300,19852622260,18110,18110,18110,18110,0
20240402,164200,19852622260,18110,18110,18110,18110,0
20240402,164100,19852622260,18110,18110,18110,18110,0
20240402,164000,19852622260,18110,18110,18110,18110,0
20240402,163900,19852622260,18110,18110,18110,18110,0
20240402,163800,19852622260,18110,18110,18110,18110,0
20240402,163700,19852622260,18110,18110,18110,18110,0
20240402,163600,19852622260,18110,18110,18110,18110,0
20240402,163500,19852622260,18110,18110,18110,18110,0
20240402,163400,19852622260,18110,18110,18110,18110,0
20240402,163300,19852622260,18110,18110,18110,18110,0
20240402,163200,19852622260,18110,18110,18110,18110,0
20240402,163100,19852622260,18110,18110,18110,18110,0
20240402,163000,19852622260,18110,18110,18110,18110,0
20240402,162900,19852622260,18110,18110,18110,18110,0
20240402,162800,19852622260,18110,18110,18110,18110,0
20240402,162700,19852622260,18110,18110,18110,18110,0
20240402,162600,19852622260,18110,18110,18110,18110,0
20240402,162500,19852622260,18110,18110,18110,18110,0
20240402,162400,19852622260,18110,18110,18110,18110,0
20240402,162300,19852622260,18110,18110,18110,18110,0
20240402,162200,19852622260,18110,18110,18110,18110,0
20240402,162100,19852622260,18110,18110,18110,18110,0
20240402,162000,19852622260,18110,18110,18110,18110,0
20240402,161900,19852622260,18110,18110,18110,18110,20857
20240402,161800,19852622260,18110,18110,18110,18110,0
20240402,161700,19852622260,18110,18110,18110,18110,0
20240402,161600,19852622260,18110,18110,18110,18110,0
20240402,161500,19852622260,18110,18110,18110,18110,0
20240402,161400,19852622260,18110,18110,18110,18110,0
20240402,161300,19852622260,18110,18110,18110,18110,0
20240402,161200,19852622260,18110,18110,18110,18110,0
20240402,161100,19852622260,18110,18110,18110,18110,0
20240402,161000,19852622260,18110,18110,18110,18110,0
20240402,160900,19852622260,18110,18110,18110,18110,0
20240402,160800,19852622260,18110,18110,18110,18110,0
20240402,160700,19852622260,18110,18110,18110,18110,0
20240402,160600,19852622260,18110,18110,18110,18110,0
20240402,160500,19852622260,18110,18110,18110,18110,0
20240402,160400,19852622260,18110,18110,18110,18110,0
20240402,160300,19852622260,18110,18110,18110,18110,0
20240402,160200,19852622260,18110,18110,18110,18110,0
20240402,160100,19852622260,18110,18110,18110,18110,0
20240402,160000,19852622260,18110,18110,18110,18110,0
20240402,155900,19852622260,18110,18110,18110,18110,0
20240402,155800,19852622260,18110,18110,18110,18110,0
20240402,155700,19852622260,18110,18110,18110,18110,0
20240402,155600,19852622260,18110,18110,18110,18110,0
20240402,155500,19852622260,18110,18110,18110,18110,0
20240402,155400,19852622260,18110,18110,18110,18110,0
20240402,155300,19852622260,18110,18110,18110,18110,0
20240402,155200,19852622260,18110,18110,18110,18110,0
20240402,155100,19852622260,18110,18110,18110,18110,0
20240402,155000,19852622260,18110,18110,18110,18110,0
20240402,154900,19852622260,18110,18110,18110,18110,20857
20240402,154800,19852622260,18110,18110,18110,18110,0
20240402,154700,19852622260,18110,18110,18110,18110,0
20240402,154600,19852622260,18110,18110,18110,18110,0
20240402,154500,19852622260,18110,18110,18110,18110,0
20240402,154400,19852622260,18110,18110,18110,18110,0
20240402,154300,19852622260,18110,18110,18110,18110,0
20240402,154200,19852622260,18110,18110,18110,18110,0
20240402,154100,19852622260,18110,18110,18110,18110,0
20240402,154000,19852622260,18110,18110,18110,18110,0
20240402,153900,19852622260,18110,18110,18110,18110,0
20240402,153800,19852622260,18110,18110,18110,18110,0
20240402,153700,19852622260,18110,18110,18110,18110,0
20240402,153600,19852622260,18110,18110,18110,18110,0
20240402,153500,19852622260,18110,18110,18110,18110,0
20240402,153400,19852622260,18110,18110,18110,18110,0
20240402,153300,19852622260,18110,18110,18110,18110,0
20240402,153200,19852622260,18110,18110,18110,18110,0
20240402,153100,19852622260,18110,18110,18110,18110,0
20240402,153000,19852622260,18110,18110,18110,18110,20857
20240402,152900,19474901990,18110,18110,18110,18110,0
20240402,152800,19474901990,18110,18110,18110,18110,0
20240402,152700,19474901990,18110,18110,18110,18110,0
20240402,152600,19474901990,18110,18110,18110,18110,0
20240402,152500,19474901990,18110,18110,18110,18110,0
20240402,152400,19474901990,18110,18110,18110,18110,0
20240402,152300,19474901990,18110,18110,18110,18110,0
20240402,152200,19474901990,18110,18110,18110,18110,0
20240402,152100,19474901990,18110,18110,18110,18110,0
20240402,152000,19474901990,18110,18110,18110,18110,0
20240402,151900,19474901990,18110,18160,18160,18110,3182
20240402,151800,19417210690,18160,18140,18160,18130,1293
20240402,151700,19393749040,18150,18140,18150,18130,1838
20240402,151600,19360408690,18130,18140,18150,18130,632
20240402,151500,19348944350,18140,18100,18150,18090,3622
20240402,151400,19283303230,18110,18100,18110,18080,3194
20240402,151300,19225521950,18100,18090,18110,18080,3323
20240402,151200,19165403790,18100,18090,18100,18080,1538
20240402,151100,19137579890,18100,18090,18110,18080,1264
20240402,151000,19114709060,18090,18090,18100,18080,1540
20240402,150900,19086855970,18100,18090,18110,18080,1539
20240402,150800,19059009730,18090,18080,18090,18050,2557
20240402,150700,19012788390,18070,18080,18080,18070,563
20240402,150600,19002613060,18080,18100,18100,18070,1221
20240402,150500,18980529540,18090,18040,18100,18040,3056
20240402,150400,18925281180,18040,18030,18060,18030,3860
20240402,150300,18855623300,18040,18050,18060,18020,2892
20240402,150200,18803439990,18060,18050,18060,18030,3789
20240402,150100,18735073550,18040,18050,18060,18040,3056
20240402,150000,18679927150,18050,18000,18060,18000,2254
20240402,145900,18639283220,18010,18040,18040,18000,5140
20240402,145800,18546654000,18040,18030,18060,18030,2456
20240402,145700,18502346130,18040,18010,18040,18000,2319
20240402,145600,18460558300,18010,18030,18050,18010,4878
20240402,145500,18372639660,18030,18000,18030,18000,3164
20240402,145400,18315669110,18020,17990,18020,17980,7264
20240402,145300,18184967000,17990,18000,18000,17980,4822
20240402,145200,18098224410,18000,18000,18010,17990,4339
20240402,145100,18020115430,18000,18000,18010,18000,8557
20240402,145000,17866083570,18010,18010,18010,18000,14368
20240402,144900,17607426020,18010,18010,18010,18000,3578
20240402,144800,17543007480,18010,18020,18020,18000,5687
20240402,144700,17440594620,18020,18020,18020,18010,1804
20240402,144600,17408096750,18020,18030,18030,18010,5518
20240402,144500,17308675280,18030,18030,18040,18030,2008
20240402,144400,17272467590,18030,18050,18050,18030,1993
20240402,144300,17236522420,18040,18060,18060,18040,5665
20240402,144200,17134316850,18070,18060,18070,18040,2459
20240402,144100,17089922560,18070,18060,18080,18060,1117
20240402,144000,17069747390,18060,18060,18080,18060,3546
20240402,143900,17005698620,18060,18030,18070,18030,3837
20240402,143800,16936422430,18030,18060,18060,18030,2055
20240402,143700,16899340500,18060,18040,18060,18040,1921
20240402,143600,16864678300,18040,18060,18070,18040,2240
20240402,143500,16824242240,18060,18070,18080,18060,2437
20240402,143400,16780210620,18070,18060,18070,18060,2258
20240402,143300,16739420030,18060,18020,18060,18020,3950
20240402,143200,16668140550,18030,18010,18040,18010,5115
20240402,143100,16576000960,18010,18010,18020,18010,3545
20240402,143000,16512154420,18010,18020,18020,18010,3498
20240402,142900,16449148900,18020,18020,18020,18010,1438
20240402,142800,16423239180,18020,18030,18030,18020,1906
20240402,142700,16388887060,18030,18030,18030,18020,3866
20240402,142600,16319202730,18030,18020,18030,18020,3729
20240402,142500,16251993680,18020,18040,18040,18020,3163
20240402,142400,16194977740,18030,18050,18060,18020,7033
20240402,142300,16068122130,18040,18060,18060,18040,8634
20240402,142200,15912298430,18060,18070,18070,18060,4234
20240402,142100,15835831320,18080,18070,18080,18070,4867
20240402,142000,15747866790,18080,18100,18100,18070,3574
20240402,141900,15683231060,18100,18110,18110,18100,9701
20240402,141800,15507642230,18110,18110,18120,18100,3062
20240402,141700,15452195660,18110,18130,18130,18100,14575
20240402,141600,15188254960,18140,18130,18140,18130,1927
20240402,141500,15153316850,18140,18140,18150,18130,7393
20240402,141400,15019216300,18140,18140,18150,18140,2738
20240402,141300,14969543050,18150,18140,18150,18140,1868
20240402,141200,14935652870,18140,18150,18160,18140,2734
20240402,141100,14886045320,18140,18150,18150,18130,3714
20240402,141000,14818666100,18150,18150,18160,18150,2843
20240402,140900,14767065640,18150,18160,18160,18140,1914
20240402,140800,14732327160,18150,18160,18160,18150,2148
20240402,140700,14693340080,18160,18150,18170,18150,1454
20240402,140600,14666944110,18160,18140,18160,18130,3602
20240402,140500,14601591510,18140,18150,18160,18140,2987
20240402,140400,14547386440,18150,18160,18160,18150,2122
20240402,140300,14508870300,18160,18170,18170,18150,2165
20240402,140200,14469564010,18160,18170,18170,18160,2802
20240402,140100,14418673960,18170,18200,18200,18160,7010
20240402,140000,14291281190,18190,18200,18210,18190,5844
20240402,135900,14184940650,18200,18210,18220,18200,746
20240402,135800,14171357400,18220,18210,18220,18210,791
20240402,135700,14156953200,18220,18220,18220,18210,673
20240402,135600,14144692050,18210,18200,18210,18200,1462
20240402,135500,14118075760,18210,18210,18210,18200,720
20240402,135400,14104969610,18200,18220,18220,18200,1113
20240402,135300,14084694620,18210,18220,18220,18210,2147
20240402,135200,14045597490,18220,18220,18220,18210,1904
20240402,135100,14010922070,18230,18220,18230,18220,3635
20240402,135000,13944689270,18220,18230,18230,18210,6562
20240402,134900,13825082740,18230,18240,18240,18230,209
20240402,134800,13821271640,18240,18230,18240,18230,258
20240402,134700,13816567320,18230,18240,18250,18230,947
20240402,134600,13799299720,18240,18240,18250,18240,1323
20240402,134500,13775167180,18250,18250,18250,18240,563
20240402,134400,13764895340,18250,18240,18260,18230,1629
20240402,134300,13735168880,18240,18220,18240,18220,1947
20240402,134200,13699670930,18220,18220,18220,18210,1450
20240402,134100,13673264270,18220,18210,18220,18210,3743
20240402,134000,13605097920,18210,18210,18220,18210,724
20240402,133900,13591912170,18220,18220,18220,18210,642
20240402,133800,13580221090,18220,18220,18220,18220,1032
20240402,133700,13561418050,18230,18220,18230,18220,455
20240402,133600,13553127940,18210,18220,18220,18210,2665
20240402,133500,13504593870,18220,18210,18220,18210,1811
20240402,133400,13471612860,18220,18210,18220,18200,353
20240402,133300,13465186590,18210,18210,18210,18200,4023
20240402,133200,13391927880,18210,18210,18210,18200,1665
20240402,133100,13361610950,18200,18200,18210,18200,1589
20240402,133000,13332684130,18200,18210,18220,18200,4001
20240402,132900,13259831050,18210,18210,18220,18210,830
20240402,132800,13244711400,18210,18210,18220,18210,741
20240402,132700,13231216390,18220,18220,18220,18210,1565
20240402,132600,13202706880,18230,18230,18240,18220,697
20240402,132500,13190000580,18220,18210,18220,18210,1225
20240402,132400,13167685430,18210,18220,18220,18210,148
20240402,132300,13164989240,18210,18210,18220,18210,1993
20240402,132200,13128696520,18220,18210,18220,18210,131
20240402,132100,13126310950,18210,18210,18220,18210,2870
20240402,132000,13074047740,18210,18210,18220,18210,932
20240402,131900,13057071920,18210,18200,18210,18200,817
20240402,131800,13042197400,18210,18210,18220,18200,1186
20240402,131700,13020607070,18210,18200,18210,18200,688
20240402,131600,13008078670,18200,18200,18220,18200,1753
20240402,131500,12976161540,18200,18200,18210,18200,588
20240402,131400,12965459700,18210,18210,18220,18200,224
20240402,131300,12961380910,18210,18210,18220,18210,765
20240402,131200,12947449380,18220,18230,18230,18210,683
20240402,131100,12935007630,18230,18230,18240,18220,150
20240402,131000,12932272560,18230,18230,18240,18230,382
20240402,130900,12925307170,18230,18240,18250,18230,1207
20240402,130800,12903296540,18240,18250,18250,18240,187
20240402,130700,12899885470,18240,18240,18240,18240,309
20240402,130600,12894249310,18250,18240,18260,18240,1836
20240402,130500,12860746020,18250,18250,18260,18250,517
20240402,130400,12851310640,18250,18250,18250,18240,488
20240402,130300,12842406120,18250,18240,18260,18240,58
20240402,130200,12841347780,18240,18230,18260,18230,1307
20240402,130100,12817496770,18230,18220,18240,18210,1533
20240402,130000,12789554980,18220,18210,18220,18210,219
20240402,125900,12785566970,18210,18200,18210,18180,10078
20240402,125800,12602231720,18200,18190,18210,18190,1469
20240402,125700,12575497630,18200,18190,18200,18180,1441
20240402,125600,12549281680,18190,18180,18190,18180,1236
20240402,125500,12526805180,18190,18170,18190,18170,658
20240402,125400,12514839840,18180,18200,18200,18170,1665
20240402,125300,12484570180,18200,18180,18200,18180,4486
20240402,125200,12402971430,18180,18190,18190,18180,1303
20240402,125100,12379282170,18190,18170,18190,18160,1300
20240402,125000,12355661450,18170,18170,18180,18170,1048
20240402,124900,12336618640,18170,18170,18180,18160,2796
20240402,124800,12285824720,18170,18180,18190,18170,757
20240402,124700,12272065550,18180,18190,18200,18180,3029
20240402,124600,12216987010,18190,18200,18210,18190,7467
20240402,124500,12081104470,18200,18220,18230,18200,3972
20240402,124400,12008767960,18220,18220,18220,18220,446
20240402,124300,12000641840,18220,18220,18230,18210,1040
20240402,124200,11981692780,18220,18220,18230,18210,1957
20240402,124100,11946037030,18220,18220,18230,18220,988
20240402,124000,11928035330,18230,18230,18230,18220,2122
20240402,123900,11889352590,18240,18240,18240,18230,142
20240402,123800,11886763020,18240,18240,18240,18240,266
20240402,123700,11881911180,18240,18240,18240,18230,1507
20240402,123600,11854429570,18240,18240,18250,18240,751
20240402,123500,11840731270,18250,18250,18250,18240,209
20240402,123400,11836918390,18260,18230,18260,18230,663
20240402,123300,11824822790,18230,18270,18270,18230,9715
20240402,123200,11647558280,18270,18270,18280,18270,830
20240402,123100,11632394100,18270,18270,18280,18270,618
20240402,123000,11621102680,18270,18270,18280,18270,607
20240402,122900,11610011690,18270,18280,18280,18270,2005
20240402,122800,11573380120,18270,18280,18280,18270,1387
20240402,122700,11548026340,18280,18280,18280,18270,260
20240402,122600,11543274910,18280,18280,18280,18270,1356
20240402,122500,11518499400,18280,18280,18290,18280,2501
20240402,122400,11472781110,18280,18280,18290,18280,537
20240402,122300,11462964150,18290,18290,18290,18280,820
20240402,122200,11447966630,18290,18290,18290,18290,427
20240402,122100,11440156800,18290,18290,18290,18280,893
20240402,122000,11423829820,18290,18300,18300,18290,322
20240402,121900,11417940400,18290,18300,18300,18290,654
20240402,121800,11405978730,18300,18290,18300,18290,1086
20240402,121700,11386106480,18290,18290,18300,18290,194
20240402,121600,11382558210,18300,18290,18300,18290,973
20240402,121500,11364762010,18300,18290,18300,18290,537
20240402,121400,11354940240,18290,18300,18300,18290,1261
20240402,121300,11331869810,18300,18300,18300,18300,846
20240402,121200,11316388010,18310,18300,18310,18300,193
20240402,121100,11312856070,18300,18310,18310,18300,161
20240402,121000,11309908350,18300,18310,18310,18300,576
20240402,120900,11299367390,18310,18310,18310,18300,34
20240402,120800,11298744860,18300,18300,18300,18300,620
20240402,120700,11287398860,18310,18310,18320,18300,286
20240402,120600,11282164130,18310,18310,18310,18300,553
20240402,120500,11272043270,18310,18300,18310,18300,897
20240402,120400,11255626200,18310,18310,18310,18300,275
20240402,120300,11250591950,18310,18310,18310,18310,220
20240402,120200,11246563750,18310,18320,18320,18310,543
20240402,120100,11236620410,18310,18300,18310,18300,196
20240402,120000,11233033380,18300,18310,18320,18300,152
20240402,115900,11230250980,18310,18330,18330,18310,908
20240402,115800,11213619700,18320,18330,18330,18320,409
20240402,115700,11206124060,18330,18310,18330,18310,953
20240402,115600,11188672600,18310,18330,18330,18310,237
20240402,115500,11184331870,18320,18300,18330,18300,1180
20240402,115400,11162718720,18310,18310,18310,18300,938
20240402,115300,11145552860,18300,18300,18310,18300,445
20240402,115200,11137409340,18300,18330,18340,18300,2118
20240402,115100,11098605890,18330,18330,18330,18320,1076
20240402,115000,11078886780,18330,18330,18340,18330,215
20240402,114900,11074945780,18330,18340,18340,18330,985
20240402,114800,11056887160,18340,18340,18350,18320,1111
20240402,114700,11036504590,18320,18310,18330,18310,741
20240402,114600,11022930570,18320,18320,18320,18320,472
20240402,114500,11014283530,18320,18320,18320,18320,437
20240402,114400,11006277690,18320,18340,18340,18320,168
20240402,114300,11003198870,18350,18350,18350,18340,547
20240402,114200,10993164290,18350,18310,18350,18310,3063
20240402,114100,10937030160,18310,18300,18310,18280,903
20240402,114000,10920510480,18300,18320,18320,18300,2348
20240402,113900,10877515260,18320,18320,18320,18300,584
20240402,113800,10866818800,18310,18300,18310,18290,1086
20240402,113700,10846944460,18280,18280,18300,18260,3764
20240402,113600,10778113400,18270,18260,18270,18260,1196
20240402,113500,10756267220,18260,18250,18270,18250,1432
20240402,113400,10730132100,18260,18260,18270,18260,1209
20240402,113300,10708054660,18260,18240,18270,18240,2586
20240402,113200,10660843380,18250,18210,18250,18200,10668
20240402,113100,10466594270,18200,18200,18200,18200,6891
20240402,113000,10341178070,18200,18210,18210,18200,3505
20240402,112900,10277379580,18210,18220,18220,18210,2934
20240402,112800,10223948430,18220,18220,18220,18210,3557
20240402,112700,10159140290,18220,18230,18230,18220,1433
20240402,112600,10133028020,18230,18230,18240,18220,2469
20240402,112500,10088029130,18230,18240,18240,18230,1346
20240402,112400,10063491530,18240,18240,18240,18230,1862
20240402,112300,10029545560,18230,18260,18260,18220,8496
20240402,112200,9874622080,18260,18270,18280,18250,4389
20240402,112100,9794479980,18280,18280,18280,18270,834
20240402,112000,9779235460,18280,18280,18290,18270,4207
20240402,111900,9702359330,18280,18290,18290,18280,2277
20240402,111800,9660728160,18290,18280,18290,18280,1349
20240402,111700,9636067590,18280,18290,18290,18280,5159
20240402,111600,9541746040,18290,18300,18310,18290,1415
20240402,111500,9515858830,18300,18300,18310,18300,2973
20240402,111400,9461452560,18300,18310,18310,18300,5520
20240402,111300,9360433760,18310,18310,18310,18310,3196
20240402,111200,9301915000,18310,18330,18330,18310,1981
20240402,111100,9265622820,18330,18320,18330,18320,343
20240402,111000,9259337050,18320,18340,18340,18320,3594
20240402,110900,9193444570,18350,18340,18350,18340,374
20240402,110800,9186582030,18340,18350,18350,18340,707
20240402,110700,9173612790,18350,18340,18350,18330,3092
20240402,110600,9116935110,18330,18340,18340,18330,1628
20240402,110500,9087093360,18320,18340,18350,18320,1994
20240402,110400,9050534740,18340,18350,18350,18340,561
20240402,110300,9040245800,18340,18350,18350,18340,540
20240402,110200,9030337950,18350,18340,18350,18340,673
20240402,110100,9017989880,18340,18340,18340,18330,1434
20240402,110000,8991699320,18340,18330,18340,18330,615
20240402,105900,8980425840,18340,18330,18340,18310,4011
20240402,105800,8906937000,18310,18320,18340,18310,1911
20240402,105700,8871914990,18330,18300,18330,18300,9736
20240402,105600,8693577780,18310,18320,18320,18300,4286
20240402,105500,8615110840,18310,18310,18320,18310,3514
20240402,105400,8550767800,18310,18320,18320,18310,1007
20240402,105300,8532325740,18310,18330,18330,18310,2110
20240402,105200,8493668040,18330,18330,18330,18320,2064
20240402,105100,8455853790,18320,18330,18330,18320,1777
20240402,105000,8423296970,18330,18320,18330,18320,524
20240402,104900,8413697180,18320,18320,18330,18310,1380
20240402,104800,8388416510,18320,18320,18320,18320,1393
20240402,104700,8362896750,18320,18320,18330,18310,1198
20240402,104600,8340952970,18310,18340,18340,18310,2957
20240402,104500,8286763580,18340,18330,18340,18330,1487
20240402,104400,8259500710,18330,18340,18340,18330,633
20240402,104300,8247895860,18350,18340,18350,18340,2043
20240402,104200,8210426800,18340,18350,18350,18340,1002
20240402,104100,8192044380,18340,18380,18380,18340,9581
20240402,104000,8016126330,18380,18380,18390,18380,7514
20240402,103900,7878013940,18380,18400,18400,18380,861
20240402,103800,7862179750,18390,18400,18410,18390,4415
20240402,103700,7780968250,18410,18400,18410,18400,2320
20240402,103600,7738273790,18400,18410,18410,18400,1428
20240402,103500,7711996240,18410,18420,18420,18400,8473
20240402,103400,7556076610,18410,18410,18420,18410,2489
20240402,103300,7510243740,18410,18410,18410,18400,955
20240402,103200,7492663620,18410,18400,18410,18400,2931
20240402,103100,7438730380,18410,18410,18420,18400,1182
20240402,103000,7416969810,18410,18410,18420,18410,1629
20240402,102900,7386979750,18420,18420,18420,18410,1825
20240402,102800,7353379210,18420,18420,18420,18410,206
20240402,102700,7349585300,18420,18410,18420,18410,3760
20240402,102600,7280352650,18400,18390,18410,18390,2240
20240402,102500,7239147280,18390,18390,18400,18380,3653
20240402,102400,7171980070,18390,18390,18390,18380,3714
20240402,102300,7103702060,18400,18430,18430,18390,13611
20240402,102200,6853186410,18430,18440,18450,18420,6027
20240402,102100,6742081970,18450,18460,18460,18440,2706
20240402,102000,6692159690,18460,18450,18460,18440,2741
20240402,101900,6641584630,18450,18450,18450,18440,1590
20240402,101800,6612262700,18450,18450,18460,18440,3154
20240402,101700,6554074210,18460,18440,18480,18440,3641
20240402,101600,6486886400,18450,18460,18460,18440,1337
20240402,101500,6462230180,18440,18470,18470,18440,5383
20240402,101400,6362887540,18470,18510,18510,18460,17722
20240402,101300,6035191040,18510,18510,18510,18500,420
20240402,101200,6027416940,18510,18510,18510,18500,2584
20240402,101100,5979589870,18510,18520,18520,18510,1508
20240402,101000,5951671500,18520,18520,18530,18510,1669
20240402,100900,5920762330,18520,18510,18520,18500,2320
20240402,100800,5877821970,18510,18520,18530,18510,5254
20240402,100700,5780548620,18530,18560,18560,18520,9848
20240402,100600,5597945900,18560,18570,18580,18560,2507
20240402,100500,5551401080,18580,18580,18590,18570,5603
20240402,100400,5447291610,18590,18590,18600,18580,1594
20240402,100300,5417660660,18590,18620,18620,18590,5952
20240402,100200,5306915800,18620,18620,18620,18610,1685
20240402,100100,5275549030,18610,18620,18620,18610,715
20240402,100000,5262239130,18620,18630,18630,18620,1016
20240402,095900,5243318180,18630,18630,18630,18620,913
20240402,095800,5226310780,18630,18630,18630,18620,771
20240402,095700,5211951040,18620,18620,18620,18610,2581
20240402,095600,5163893140,18610,18620,18620,18610,535
20240402,095500,5153933550,18620,18640,18640,18620,766
20240402,095400,5139668530,18630,18640,18640,18610,1667
20240402,095300,5108626130,18640,18630,18650,18620,1355
20240402,095200,5083381290,18630,18640,18640,18620,2721
20240402,095100,5032692920,18650,18690,18690,18650,3204
20240402,095000,4972877650,18690,18710,18720,18690,5840
20240402,094900,4863663310,18710,18700,18720,18700,728
20240402,094800,4850044820,18700,18750,18750,18700,4068
20240402,094700,4773898110,18750,18720,18750,18720,1921
20240402,094600,4737918570,18730,18710,18730,18710,1727
20240402,094500,4705593530,18710,18700,18720,18700,1303
20240402,094400,4681217710,18700,18730,18730,18700,5362
20240402,094300,4580896430,18720,18720,18730,18720,2277
20240402,094200,4538270940,18720,18750,18750,18720,3811
20240402,094100,4466861870,18750,18760,18770,18750,1748
20240402,094000,4434069740,18760,18760,18760,18750,772
20240402,093900,4419590410,18760,18770,18780,18760,4956
20240402,093800,4326572570,18780,18770,18780,18770,1591
20240402,093700,4296700050,18770,18770,18780,18770,2137
20240402,093600,4256587890,18770,18770,18770,18750,2376
20240402,093500,4212004060,18770,18770,18780,18760,4909
20240402,093400,4119872010,18770,18770,18780,18760,6499
20240402,093300,3997910690,18770,18710,18770,18710,9624
20240402,093200,3817461460,18710,18710,18710,18690,3689
20240402,093100,3748458690,18710,18720,18720,18700,3899
20240402,093000,3675515950,18720,18720,18720,18710,1183
20240402,092900,3653373310,18710,18720,18720,18700,2701
20240402,092800,3602828980,18720,18700,18730,18690,2372
20240402,092700,3558436620,18700,18710,18710,18670,3499
20240402,092600,3493031690,18700,18730,18740,18700,4958
20240402,092500,3400210080,18740,18660,18740,18650,4722
20240402,092400,3311892440,18650,18580,18660,18580,5378
20240402,092300,3211743410,18560,18550,18570,18540,4110
20240402,092200,3135517160,18540,18560,18570,18540,2226
20240402,092100,3094215210,18560,18580,18590,18560,3323
20240402,092000,3032526440,18570,18590,18620,18560,8649
20240402,091900,2871801490,18590,18590,18600,18560,3912
20240402,091800,2799137820,18600,18550,18600,18550,5138
20240402,091700,2703785470,18550,18580,18580,18550,5180
20240402,091600,2607623890,18570,18590,18590,18570,3358
20240402,091500,2545221260,18590,18620,18630,18590,6649
20240402,091400,2421504430,18620,18650,18650,18620,4581
20240402,091300,2336145300,18650,18640,18650,18640,1506
20240402,091200,2308062560,18640,18620,18640,18610,5562
20240402,091100,2204493420,18610,18620,18620,18610,3295
20240402,091000,2143168710,18620,18600,18620,18600,6788
20240402,090900,2016823110,18610,18680,18680,18610,17183
20240402,090800,1696549590,18680,18760,18760,18670,10638
20240402,090700,1497468250,18760,18760,18760,18740,7503
20240402,090600,1356768000,18760,18750,18780,18740,7151
20240402,090500,1222580220,18760,18800,18800,18760,10679
20240402,090400,1022103290,18800,18820,18830,18780,9245
20240402,090300,848237010,18820,18790,18830,18770,10872
20240402,090200,643716610,18800,18740,18810,18720,7596
20240402,090100,501091630,18740,18720,18750,18710,10661
20240402,090000,301439380,18710,18630,18750,18630,14943