stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202700,14820971940,18220,18220,18220,18220,20304
20240404,202600,14820971940,18220,18220,18220,18220,0
20240404,202500,14820971940,18220,18220,18220,18220,0
20240404,202400,14820971940,18220,18220,18220,18220,0
20240404,202300,14820971940,18220,18220,18220,18220,0
20240404,202200,14820971940,18220,18220,18220,18220,0
20240404,202100,14820971940,18220,18220,18220,18220,0
20240404,202000,14820971940,18220,18220,18220,18220,0
20240404,201900,14820971940,18220,18220,18220,18220,0
20240404,201800,14820971940,18220,18220,18220,18220,0
20240404,201700,14820971940,18220,18220,18220,18220,0
20240404,201600,14820971940,18220,18220,18220,18220,0
20240404,201500,14820971940,18220,18220,18220,18220,0
20240404,201400,14820971940,18220,18220,18220,18220,0
20240404,201300,14820971940,18220,18220,18220,18220,0
20240404,201200,14820971940,18220,18220,18220,18220,0
20240404,201100,14820971940,18220,18220,18220,18220,0
20240404,201000,14820971940,18220,18220,18220,18220,0
20240404,200900,14820971940,18220,18220,18220,18220,0
20240404,200800,14820971940,18220,18220,18220,18220,0
20240404,200700,14820971940,18220,18220,18220,18220,0
20240404,200600,14820971940,18220,18220,18220,18220,0
20240404,200500,14820971940,18220,18220,18220,18220,0
20240404,200400,14820971940,18220,18220,18220,18220,0
20240404,200300,14820971940,18220,18220,18220,18220,0
20240404,200200,14820971940,18220,18220,18220,18220,0
20240404,200100,14820971940,18220,18220,18220,18220,0
20240404,200000,14820971940,18220,18220,18220,18220,0
20240404,195900,14820971940,18220,18220,18220,18220,0
20240404,195800,14820971940,18220,18220,18220,18220,0
20240404,195700,14820971940,18220,18220,18220,18220,20304
20240404,195600,14820971940,18220,18220,18220,18220,0
20240404,195500,14820971940,18220,18220,18220,18220,0
20240404,195400,14820971940,18220,18220,18220,18220,0
20240404,195300,14820971940,18220,18220,18220,18220,0
20240404,195200,14820971940,18220,18220,18220,18220,0
20240404,195100,14820971940,18220,18220,18220,18220,0
20240404,195000,14820971940,18220,18220,18220,18220,0
20240404,194900,14820971940,18220,18220,18220,18220,0
20240404,194800,14820971940,18220,18220,18220,18220,0
20240404,194700,14820971940,18220,18220,18220,18220,0
20240404,194600,14820971940,18220,18220,18220,18220,0
20240404,194500,14820971940,18220,18220,18220,18220,0
20240404,194400,14820971940,18220,18220,18220,18220,0
20240404,194300,14820971940,18220,18220,18220,18220,0
20240404,194200,14820971940,18220,18220,18220,18220,0
20240404,194100,14820971940,18220,18220,18220,18220,0
20240404,194000,14820971940,18220,18220,18220,18220,0
20240404,193900,14820971940,18220,18220,18220,18220,0
20240404,193800,14820971940,18220,18220,18220,18220,0
20240404,193700,14820971940,18220,18220,18220,18220,0
20240404,193600,14820971940,18220,18220,18220,18220,0
20240404,193500,14820971940,18220,18220,18220,18220,0
20240404,193400,14820971940,18220,18220,18220,18220,0
20240404,193300,14820971940,18220,18220,18220,18220,0
20240404,193200,14820971940,18220,18220,18220,18220,0
20240404,193100,14820971940,18220,18220,18220,18220,0
20240404,193000,14820971940,18220,18220,18220,18220,0
20240404,192900,14820971940,18220,18220,18220,18220,0
20240404,192800,14820971940,18220,18220,18220,18220,0
20240404,192700,14820971940,18220,18220,18220,18220,20304
20240404,192600,14820971940,18220,18220,18220,18220,0
20240404,192500,14820971940,18220,18220,18220,18220,0
20240404,192400,14820971940,18220,18220,18220,18220,0
20240404,192300,14820971940,18220,18220,18220,18220,0
20240404,192200,14820971940,18220,18220,18220,18220,0
20240404,192100,14820971940,18220,18220,18220,18220,0
20240404,192000,14820971940,18220,18220,18220,18220,0
20240404,191900,14820971940,18220,18220,18220,18220,0
20240404,191800,14820971940,18220,18220,18220,18220,0
20240404,191700,14820971940,18220,18220,18220,18220,0
20240404,191600,14820971940,18220,18220,18220,18220,0
20240404,191500,14820971940,18220,18220,18220,18220,0
20240404,191400,14820971940,18220,18220,18220,18220,0
20240404,191300,14820971940,18220,18220,18220,18220,0
20240404,191200,14820971940,18220,18220,18220,18220,0
20240404,191100,14820971940,18220,18220,18220,18220,0
20240404,191000,14820971940,18220,18220,18220,18220,0
20240404,190900,14820971940,18220,18220,18220,18220,0
20240404,190800,14820971940,18220,18220,18220,18220,0
20240404,190700,14820971940,18220,18220,18220,18220,0
20240404,190600,14820971940,18220,18220,18220,18220,0
20240404,190500,14820971940,18220,18220,18220,18220,0
20240404,190400,14820971940,18220,18220,18220,18220,0
20240404,190300,14820971940,18220,18220,18220,18220,0
20240404,190200,14820971940,18220,18220,18220,18220,0
20240404,190100,14820971940,18220,18220,18220,18220,0
20240404,190000,14820971940,18220,18220,18220,18220,0
20240404,185900,14820971940,18220,18220,18220,18220,0
20240404,185800,14820971940,18220,18220,18220,18220,0
20240404,185700,14820971940,18220,18220,18220,18220,20304
20240404,185600,14820971940,18220,18220,18220,18220,0
20240404,185500,14820971940,18220,18220,18220,18220,0
20240404,185400,14820971940,18220,18220,18220,18220,0
20240404,185300,14820971940,18220,18220,18220,18220,0
20240404,185200,14820971940,18220,18220,18220,18220,0
20240404,185100,14820971940,18220,18220,18220,18220,0
20240404,185000,14820971940,18220,18220,18220,18220,0
20240404,184900,14820971940,18220,18220,18220,18220,0
20240404,184800,14820971940,18220,18220,18220,18220,0
20240404,184700,14820971940,18220,18220,18220,18220,0
20240404,184600,14820971940,18220,18220,18220,18220,0
20240404,184500,14820971940,18220,18220,18220,18220,0
20240404,184400,14820971940,18220,18220,18220,18220,0
20240404,184300,14820971940,18220,18220,18220,18220,0
20240404,184200,14820971940,18220,18220,18220,18220,0
20240404,184100,14820971940,18220,18220,18220,18220,0
20240404,184000,14820971940,18220,18220,18220,18220,0
20240404,183900,14820971940,18220,18220,18220,18220,0
20240404,183800,14820971940,18220,18220,18220,18220,0
20240404,183700,14820971940,18220,18220,18220,18220,0
20240404,183600,14820971940,18220,18220,18220,18220,0
20240404,183500,14820971940,18220,18220,18220,18220,0
20240404,183400,14820971940,18220,18220,18220,18220,0
20240404,183300,14820971940,18220,18220,18220,18220,0
20240404,183200,14820971940,18220,18220,18220,18220,0
20240404,183100,14820971940,18220,18220,18220,18220,0
20240404,183000,14820971940,18220,18220,18220,18220,0
20240404,182900,14820971940,18220,18220,18220,18220,0
20240404,182800,14820971940,18220,18220,18220,18220,0
20240404,182700,14820971940,18220,18220,18220,18220,20304
20240404,182600,14820971940,18220,18220,18220,18220,0
20240404,182500,14820971940,18220,18220,18220,18220,0
20240404,182400,14820971940,18220,18220,18220,18220,0
20240404,182300,14820971940,18220,18220,18220,18220,0
20240404,182200,14820971940,18220,18220,18220,18220,0
20240404,182100,14820971940,18220,18220,18220,18220,0
20240404,182000,14820971940,18220,18220,18220,18220,0
20240404,181900,14820971940,18220,18220,18220,18220,0
20240404,181800,14820971940,18220,18220,18220,18220,0
20240404,181700,14820971940,18220,18220,18220,18220,0
20240404,181600,14820971940,18220,18220,18220,18220,0
20240404,181500,14820971940,18220,18220,18220,18220,0
20240404,181400,14820971940,18220,18220,18220,18220,0
20240404,181300,14820971940,18220,18220,18220,18220,0
20240404,181200,14820971940,18220,18220,18220,18220,0
20240404,181100,14820971940,18220,18220,18220,18220,0
20240404,181000,14820971940,18220,18220,18220,18220,0
20240404,180900,14820971940,18220,18220,18220,18220,0
20240404,180800,14820971940,18220,18220,18220,18220,0
20240404,180700,14820971940,18220,18220,18220,18220,0
20240404,180600,14820971940,18220,18220,18220,18220,0
20240404,180500,14820971940,18220,18220,18220,18220,0
20240404,180400,14820971940,18220,18220,18220,18220,0
20240404,180300,14820971940,18220,18220,18220,18220,0
20240404,180200,14820971940,18220,18220,18220,18220,0
20240404,180100,14820971940,18220,18220,18220,18220,0
20240404,180000,14820971940,18220,18220,18220,18220,0
20240404,175900,14820971940,18220,18220,18220,18220,0
20240404,175800,14820971940,18220,18220,18220,18220,0
20240404,175700,14820971940,18220,18220,18220,18220,20304
20240404,175600,14820971940,18220,18220,18220,18220,0
20240404,175500,14820971940,18220,18220,18220,18220,0
20240404,175400,14820971940,18220,18220,18220,18220,0
20240404,175300,14820971940,18220,18220,18220,18220,0
20240404,175200,14820971940,18220,18220,18220,18220,0
20240404,175100,14820971940,18220,18220,18220,18220,0
20240404,175000,14820971940,18220,18220,18220,18220,0
20240404,174900,14820971940,18220,18220,18220,18220,0
20240404,174800,14820971940,18220,18220,18220,18220,0
20240404,174700,14820971940,18220,18220,18220,18220,0
20240404,174600,14820971940,18220,18220,18220,18220,0
20240404,174500,14820971940,18220,18220,18220,18220,0
20240404,174400,14820971940,18220,18220,18220,18220,0
20240404,174300,14820971940,18220,18220,18220,18220,0
20240404,174200,14820971940,18220,18220,18220,18220,0
20240404,174100,14820971940,18220,18220,18220,18220,0
20240404,174000,14820971940,18220,18220,18220,18220,0
20240404,173900,14820971940,18220,18220,18220,18220,0
20240404,173800,14820971940,18220,18220,18220,18220,0
20240404,173700,14820971940,18220,18220,18220,18220,0
20240404,173600,14820971940,18220,18220,18220,18220,0
20240404,173500,14820971940,18220,18220,18220,18220,0
20240404,173400,14820971940,18220,18220,18220,18220,0
20240404,173300,14820971940,18220,18220,18220,18220,0
20240404,173200,14820971940,18220,18220,18220,18220,0
20240404,173100,14820971940,18220,18220,18220,18220,0
20240404,173000,14820971940,18220,18220,18220,18220,0
20240404,172900,14820971940,18220,18220,18220,18220,0
20240404,172800,14820971940,18220,18220,18220,18220,0
20240404,172700,14820971940,18220,18220,18220,18220,20304
20240404,172600,14820971940,18220,18220,18220,18220,0
20240404,172500,14820971940,18220,18220,18220,18220,0
20240404,172400,14820971940,18220,18220,18220,18220,0
20240404,172300,14820971940,18220,18220,18220,18220,0
20240404,172200,14820971940,18220,18220,18220,18220,0
20240404,172100,14820971940,18220,18220,18220,18220,0
20240404,172000,14820971940,18220,18220,18220,18220,0
20240404,171900,14820971940,18220,18220,18220,18220,0
20240404,171800,14820971940,18220,18220,18220,18220,0
20240404,171700,14820971940,18220,18220,18220,18220,0
20240404,171600,14820971940,18220,18220,18220,18220,0
20240404,171500,14820971940,18220,18220,18220,18220,0
20240404,171400,14820971940,18220,18220,18220,18220,0
20240404,171300,14820971940,18220,18220,18220,18220,0
20240404,171200,14820971940,18220,18220,18220,18220,0
20240404,171100,14820971940,18220,18220,18220,18220,0
20240404,171000,14820971940,18220,18220,18220,18220,0
20240404,170900,14820971940,18220,18220,18220,18220,0
20240404,170800,14820971940,18220,18220,18220,18220,0
20240404,170700,14820971940,18220,18220,18220,18220,0
20240404,170600,14820971940,18220,18220,18220,18220,0
20240404,170500,14820971940,18220,18220,18220,18220,0
20240404,170400,14820971940,18220,18220,18220,18220,0
20240404,170300,14820971940,18220,18220,18220,18220,0
20240404,170200,14820971940,18220,18220,18220,18220,0
20240404,170100,14820971940,18220,18220,18220,18220,0
20240404,170000,14820971940,18220,18220,18220,18220,0
20240404,165900,14820971940,18220,18220,18220,18220,0
20240404,165800,14820971940,18220,18220,18220,18220,0
20240404,165700,14820971940,18220,18220,18220,18220,20304
20240404,165600,14820971940,18220,18220,18220,18220,0
20240404,165500,14820971940,18220,18220,18220,18220,0
20240404,165400,14820971940,18220,18220,18220,18220,0
20240404,165300,14820971940,18220,18220,18220,18220,0
20240404,165200,14820971940,18220,18220,18220,18220,0
20240404,165100,14820971940,18220,18220,18220,18220,0
20240404,165000,14820971940,18220,18220,18220,18220,0
20240404,164900,14820971940,18220,18220,18220,18220,0
20240404,164800,14820971940,18220,18220,18220,18220,0
20240404,164700,14820971940,18220,18220,18220,18220,0
20240404,164600,14820971940,18220,18220,18220,18220,0
20240404,164500,14820971940,18220,18220,18220,18220,0
20240404,164400,14820971940,18220,18220,18220,18220,0
20240404,164300,14820971940,18220,18220,18220,18220,0
20240404,164200,14820971940,18220,18220,18220,18220,0
20240404,164100,14820971940,18220,18220,18220,18220,0
20240404,164000,14820971940,18220,18220,18220,18220,0
20240404,163900,14820971940,18220,18220,18220,18220,0
20240404,163800,14820971940,18220,18220,18220,18220,0
20240404,163700,14820971940,18220,18220,18220,18220,0
20240404,163600,14820971940,18220,18220,18220,18220,0
20240404,163500,14820971940,18220,18220,18220,18220,0
20240404,163400,14820971940,18220,18220,18220,18220,0
20240404,163300,14820971940,18220,18220,18220,18220,0
20240404,163200,14820971940,18220,18220,18220,18220,0
20240404,163100,14820971940,18220,18220,18220,18220,0
20240404,163000,14820971940,18220,18220,18220,18220,0
20240404,162900,14820971940,18220,18220,18220,18220,0
20240404,162800,14820971940,18220,18220,18220,18220,0
20240404,162700,14820971940,18220,18220,18220,18220,20304
20240404,162600,14820971940,18220,18220,18220,18220,0
20240404,162500,14820971940,18220,18220,18220,18220,0
20240404,162400,14820971940,18220,18220,18220,18220,0
20240404,162300,14820971940,18220,18220,18220,18220,0
20240404,162200,14820971940,18220,18220,18220,18220,0
20240404,162100,14820971940,18220,18220,18220,18220,0
20240404,162000,14820971940,18220,18220,18220,18220,0
20240404,161900,14820971940,18220,18220,18220,18220,0
20240404,161800,14820971940,18220,18220,18220,18220,0
20240404,161700,14820971940,18220,18220,18220,18220,0
20240404,161600,14820971940,18220,18220,18220,18220,0
20240404,161500,14820971940,18220,18220,18220,18220,0
20240404,161400,14820971940,18220,18220,18220,18220,0
20240404,161300,14820971940,18220,18220,18220,18220,0
20240404,161200,14820971940,18220,18220,18220,18220,0
20240404,161100,14820971940,18220,18220,18220,18220,0
20240404,161000,14820971940,18220,18220,18220,18220,0
20240404,160900,14820971940,18220,18220,18220,18220,0
20240404,160800,14820971940,18220,18220,18220,18220,0
20240404,160700,14820971940,18220,18220,18220,18220,0
20240404,160600,14820971940,18220,18220,18220,18220,0
20240404,160500,14820971940,18220,18220,18220,18220,0
20240404,160400,14820971940,18220,18220,18220,18220,0
20240404,160300,14820971940,18220,18220,18220,18220,0
20240404,160200,14820971940,18220,18220,18220,18220,0
20240404,160100,14820971940,18220,18220,18220,18220,0
20240404,160000,14820971940,18220,18220,18220,18220,0
20240404,155900,14820971940,18220,18220,18220,18220,0
20240404,155800,14820971940,18220,18220,18220,18220,0
20240404,155700,14820971940,18220,18220,18220,18220,20304
20240404,155600,14820971940,18220,18220,18220,18220,0
20240404,155500,14820971940,18220,18220,18220,18220,0
20240404,155400,14820971940,18220,18220,18220,18220,0
20240404,155300,14820971940,18220,18220,18220,18220,0
20240404,155200,14820971940,18220,18220,18220,18220,0
20240404,155100,14820971940,18220,18220,18220,18220,0
20240404,155000,14820971940,18220,18220,18220,18220,0
20240404,154900,14820971940,18220,18220,18220,18220,0
20240404,154800,14820971940,18220,18220,18220,18220,0
20240404,154700,14820971940,18220,18220,18220,18220,0
20240404,154600,14820971940,18220,18220,18220,18220,0
20240404,154500,14820971940,18220,18220,18220,18220,0
20240404,154400,14820971940,18220,18220,18220,18220,0
20240404,154300,14820971940,18220,18220,18220,18220,0
20240404,154200,14820971940,18220,18220,18220,18220,0
20240404,154100,14820971940,18220,18220,18220,18220,0
20240404,154000,14820971940,18220,18220,18220,18220,0
20240404,153900,14820971940,18220,18220,18220,18220,0
20240404,153800,14820971940,18220,18220,18220,18220,0
20240404,153700,14820971940,18220,18220,18220,18220,0
20240404,153600,14820971940,18220,18220,18220,18220,0
20240404,153500,14820971940,18220,18220,18220,18220,0
20240404,153400,14820971940,18220,18220,18220,18220,0
20240404,153300,14820971940,18220,18220,18220,18220,0
20240404,153200,14820971940,18220,18220,18220,18220,0
20240404,153100,14820971940,18220,18220,18220,18220,0
20240404,153000,14820971940,18220,18220,18220,18220,20304
20240404,152900,14451033060,18240,18240,18240,18240,0
20240404,152800,14451033060,18240,18240,18240,18240,0
20240404,152700,14451033060,18240,18240,18240,18240,0
20240404,152600,14451033060,18240,18240,18240,18240,0
20240404,152500,14451033060,18240,18240,18240,18240,0
20240404,152400,14451033060,18240,18240,18240,18240,0
20240404,152300,14451033060,18240,18240,18240,18240,0
20240404,152200,14451033060,18240,18240,18240,18240,0
20240404,152100,14451033060,18240,18240,18240,18240,0
20240404,152000,14451033060,18240,18240,18240,18240,0
20240404,151900,14451033060,18240,18250,18250,18220,1652
20240404,151800,14420914330,18250,18250,18250,18240,2187
20240404,151700,14381014780,18250,18230,18250,18230,2561
20240404,151600,14334277980,18240,18230,18240,18230,1186
20240404,151500,14312646420,18230,18230,18230,18220,2516
20240404,151400,14266795610,18230,18240,18250,18230,3259
20240404,151300,14207366050,18250,18240,18250,18240,349
20240404,151200,14201000110,18240,18240,18250,18240,846
20240404,151100,14185565140,18240,18240,18250,18240,1144
20240404,151000,14164694430,18240,18250,18250,18240,1277
20240404,150900,14141389720,18250,18230,18250,18230,1418
20240404,150800,14115516230,18240,18230,18240,18220,1324
20240404,150700,14091379450,18230,18250,18250,18230,816
20240404,150600,14076497620,18240,18230,18240,18230,1750
20240404,150500,14044590220,18220,18210,18230,18200,2626
20240404,150400,13996762280,18210,18170,18210,18170,1730
20240404,150300,13965294460,18180,18190,18190,18180,1607
20240404,150200,13936076550,18180,18170,18190,18170,1532
20240404,150100,13908228500,18170,18170,18180,18170,1774
20240404,150000,13875980600,18170,18170,18180,18170,386
20240404,145900,13868966780,18170,18170,18180,18150,5148
20240404,145800,13775462520,18180,18190,18200,18170,1389
20240404,145700,13750202420,18190,18200,18200,18190,702
20240404,145600,13737431980,18190,18190,18200,18190,1329
20240404,145500,13713250960,18190,18190,18200,18190,671
20240404,145400,13701044790,18190,18190,18200,18180,920
20240404,145300,13684306410,18190,18190,18200,18180,488
20240404,145200,13675429940,18190,18180,18190,18180,639
20240404,145100,13663810660,18180,18190,18200,18180,857
20240404,145000,13648222200,18190,18190,18210,18190,686
20240404,144900,13635740150,18190,18200,18210,18180,1115
20240404,144800,13615450340,18200,18190,18210,18180,893
20240404,144700,13599211460,18180,18190,18200,18180,1518
20240404,144600,13571595740,18190,18200,18210,18190,1105
20240404,144500,13551489410,18200,18200,18210,18200,540
20240404,144400,13541661260,18210,18220,18230,18200,819
20240404,144300,13526743950,18220,18240,18240,18220,1657
20240404,144200,13496534650,18240,18260,18260,18230,3802
20240404,144100,13427155140,18260,18270,18280,18260,1336
20240404,144000,13402748230,18270,18330,18330,18260,6372
20240404,143900,13286206450,18340,18350,18350,18330,2857
20240404,143800,13233798650,18340,18330,18350,18320,2861
20240404,143700,13181332880,18330,18310,18330,18310,2085
20240404,143600,13143129980,18320,18310,18320,18300,2719
20240404,143500,13093350060,18300,18310,18320,18300,1647
20240404,143400,13063195200,18310,18340,18340,18300,2021
20240404,143300,13026173760,18330,18340,18350,18310,1803
20240404,143200,12993110960,18340,18350,18350,18330,2218
20240404,143100,12952421960,18340,18340,18350,18340,2875
20240404,143000,12899683310,18340,18340,18370,18340,2873
20240404,142900,12846958490,18350,18320,18350,18320,6714
20240404,142800,12723849620,18320,18260,18320,18260,7252
20240404,142700,12591266080,18250,18230,18260,18220,3887
20240404,142600,12520371940,18230,18210,18230,18200,1283
20240404,142500,12496996060,18210,18200,18220,18190,2055
20240404,142400,12459583670,18190,18180,18200,18170,1682
20240404,142300,12428992370,18170,18180,18180,18160,984
20240404,142200,12411109180,18170,18170,18170,18170,338
20240404,142100,12404967720,18170,18150,18170,18150,1430
20240404,142000,12379006130,18150,18200,18200,18150,7858
20240404,141900,12236241010,18190,18190,18210,18190,741
20240404,141800,12222761690,18180,18190,18200,18180,1019
20240404,141700,12204229690,18190,18190,18200,18180,2327
20240404,141600,12161902330,18190,18210,18210,18190,1133
20240404,141500,12141286880,18200,18210,18210,18200,1958
20240404,141400,12105641850,18210,18220,18220,18210,780
20240404,141300,12091436300,18210,18210,18220,18200,1570
20240404,141200,12062853280,18200,18210,18210,18200,1260
20240404,141100,12039919130,18210,18210,18210,18200,112
20240404,141000,12037880680,18210,18210,18220,18200,678
20240404,140900,12025535300,18210,18200,18210,18200,613
20240404,140800,12014372590,18210,18200,18210,18200,300
20240404,140700,12008909600,18200,18220,18220,18200,1179
20240404,140600,11987434930,18220,18240,18250,18220,644
20240404,140500,11975692000,18250,18250,18250,18250,87
20240404,140400,11974104250,18250,18260,18260,18250,482
20240404,140300,11965307450,18260,18250,18260,18250,150
20240404,140200,11962568950,18250,18270,18270,18250,356
20240404,140100,11956068560,18270,18260,18270,18260,233
20240404,140000,11951813860,18260,18250,18270,18250,158
20240404,135900,11948928560,18240,18260,18270,18230,848
20240404,135800,11933448520,18260,18250,18260,18250,1083
20240404,135700,11913675320,18240,18230,18240,18230,30
20240404,135600,11913128190,18230,18230,18250,18220,2161
20240404,135500,11873733170,18230,18230,18240,18230,540
20240404,135400,11863887250,18250,18230,18250,18230,1155
20240404,135300,11842823030,18230,18240,18240,18220,401
20240404,135200,11835511830,18250,18250,18260,18250,512
20240404,135100,11826163800,18260,18250,18270,18240,1502
20240404,135000,11798741580,18240,18240,18240,18240,76
20240404,134900,11797355340,18240,18230,18250,18230,386
20240404,134800,11790315010,18240,18240,18240,18230,159
20240404,134700,11787414920,18240,18240,18240,18230,98
20240404,134600,11785627660,18210,18200,18210,18190,908
20240404,134500,11769101420,18210,18200,18210,18200,477
20240404,134400,11760416410,18210,18200,18210,18200,126
20240404,134300,11758122510,18200,18240,18240,18200,616
20240404,134200,11746901370,18220,18210,18240,18210,906
20240404,134100,11730393190,18220,18220,18220,18190,358
20240404,134000,11723876700,18220,18180,18220,18180,490
20240404,133900,11714955680,18190,18190,18190,18190,622
20240404,133800,11703641500,18200,18190,18210,18190,1179
20240404,133700,11682183340,18200,18190,18200,18190,236
20240404,133600,11677888640,18190,18190,18200,18190,1388
20240404,133500,11652640190,18190,18190,18190,18180,57
20240404,133400,11651603580,18190,18200,18200,18190,208
20240404,133300,11647820050,18190,18190,18200,18190,220
20240404,133200,11643818100,18200,18190,18210,18190,3812
20240404,133100,11574439300,18190,18200,18200,18190,803
20240404,133000,11559831170,18200,18180,18200,18180,592
20240404,132900,11549067390,18180,18180,18190,18180,218
20240404,132800,11545102390,18180,18180,18180,18160,2091
20240404,132700,11507113050,18160,18230,18230,18160,3452
20240404,132600,11444249050,18240,18250,18250,18240,49
20240404,132500,11443355100,18250,18260,18270,18250,1697
20240404,132400,11412369840,18260,18270,18270,18260,45
20240404,132300,11411547920,18260,18270,18270,18260,1505
20240404,132200,11384062380,18270,18280,18280,18260,2664
20240404,132100,11335385860,18280,18260,18280,18260,448
20240404,132000,11327199610,18270,18270,18270,18260,751
20240404,131900,11313480450,18270,18260,18270,18250,1297
20240404,131800,11289796540,18260,18260,18260,18250,369
20240404,131700,11283058700,18260,18210,18270,18200,3216
20240404,131600,11224391090,18200,18200,18210,18200,87
20240404,131500,11222806940,18200,18200,18210,18200,631
20240404,131400,11211322540,18190,18200,18210,18190,528
20240404,131300,11201713380,18210,18210,18210,18200,469
20240404,131200,11193173520,18210,18210,18210,18200,187
20240404,131100,11189769510,18210,18160,18210,18160,1742
20240404,131000,11158072440,18170,18140,18170,18140,3245
20240404,130900,11099145710,18140,18150,18150,18140,314
20240404,130800,11093447350,18150,18150,18150,18140,443
20240404,130700,11085409910,18150,18150,18150,18150,10
20240404,130600,11085228410,18150,18140,18150,18130,1033
20240404,130500,11066489700,18150,18150,18150,18140,105
20240404,130400,11064584300,18150,18160,18160,18140,1106
20240404,130300,11044509520,18160,18140,18160,18130,343
20240404,130200,11038287080,18130,18120,18140,18120,1451
20240404,130100,11011979020,18120,18100,18120,18100,202
20240404,130000,11008319100,18110,18100,18110,18090,516
20240404,125900,10998976940,18090,18090,18090,18080,225
20240404,125800,10994906700,18080,18090,18090,18070,774
20240404,125700,10980915040,18090,18080,18090,18080,163
20240404,125600,10977967390,18090,18090,18090,18090,427
20240404,125500,10970242960,18070,18080,18090,18070,424
20240404,125400,10962576930,18080,18070,18080,18070,199
20240404,125300,10958979650,18070,18060,18080,18050,949
20240404,125200,10941841220,18060,18060,18080,18060,977
20240404,125100,10924189510,18060,18050,18060,18050,2961
20240404,125000,10870737410,18050,18040,18070,18040,4531
20240404,124900,10788965090,18040,18060,18060,18040,4021
20240404,124800,10716400450,18060,18080,18080,18060,1990
20240404,124700,10680442210,18080,18110,18110,18080,5258
20240404,124600,10585312120,18110,18110,18110,18100,265
20240404,124500,10580514710,18110,18110,18110,18100,732
20240404,124400,10567262200,18110,18110,18110,18100,1174
20240404,124300,10546001560,18100,18130,18130,18100,5244
20240404,124200,10451032200,18130,18130,18130,18120,655
20240404,124100,10439157680,18130,18140,18140,18130,406
20240404,124000,10431795840,18140,18130,18140,18130,876
20240404,123900,10415913740,18140,18150,18160,18140,1632
20240404,123800,10386305250,18150,18160,18160,18140,3352
20240404,123700,10325467880,18150,18150,18160,18150,4527
20240404,123600,10243302340,18150,18160,18160,18150,699
20240404,123500,10230609010,18160,18160,18160,18150,1341
20240404,123400,10206267380,18150,18160,18160,18150,337
20240404,123300,10200147980,18150,18160,18160,18150,2558
20240404,123200,10153713000,18160,18150,18180,18150,1198
20240404,123100,10131957480,18160,18170,18170,18150,628
20240404,123000,10120554150,18160,18160,18160,18150,4600
20240404,122900,10037018540,18160,18180,18190,18160,2946
20240404,122800,9983495540,18190,18190,18190,18190,1256
20240404,122700,9960648900,18190,18200,18200,18190,1246
20240404,122600,9937974910,18210,18210,18210,18210,587
20240404,122500,9927285640,18210,18210,18210,18210,54
20240404,122400,9926302300,18210,18200,18210,18200,1155
20240404,122300,9905276200,18200,18200,18210,18190,1601
20240404,122200,9876138770,18200,18200,18200,18190,557
20240404,122100,9866001880,18200,18190,18200,18190,403
20240404,122000,9858670520,18210,18200,18210,18180,910
20240404,121900,9842115070,18200,18210,18210,18200,1433
20240404,121800,9816026740,18210,18210,18210,18210,292
20240404,121700,9810709420,18220,18220,18220,18210,635
20240404,121600,9799140210,18220,18240,18240,18220,540
20240404,121500,9789298130,18240,18240,18250,18240,59
20240404,121400,9788221920,18240,18220,18250,18220,664
20240404,121300,9776112840,18230,18230,18230,18220,1137
20240404,121200,9755392730,18230,18240,18240,18230,882
20240404,121100,9739307020,18240,18220,18240,18220,467
20240404,121000,9730793840,18220,18220,18220,18220,911
20240404,120900,9714195420,18230,18230,18230,18220,103
20240404,120800,9712317750,18230,18220,18230,18220,230
20240404,120700,9708127130,18230,18230,18240,18230,790
20240404,120600,9693724530,18230,18250,18250,18220,422
20240404,120500,9686032500,18230,18240,18250,18230,857
20240404,120400,9670405880,18250,18250,18250,18230,740
20240404,120300,9656907690,18250,18240,18260,18240,319
20240404,120200,9651083520,18250,18250,18250,18240,1383
20240404,120100,9625845880,18250,18270,18270,18240,1827
20240404,120000,9592497990,18280,18270,18280,18260,2105
20240404,115900,9554037400,18280,18270,18280,18270,297
20240404,115800,9548611000,18270,18280,18280,18270,659
20240404,115700,9536564500,18280,18280,18290,18270,6692
20240404,115600,9414268420,18280,18300,18300,18280,982
20240404,115500,9396307110,18300,18320,18320,18280,2930
20240404,115400,9342695410,18310,18310,18320,18310,289
20240404,115300,9337403450,18310,18300,18320,18300,577
20240404,115200,9326839030,18300,18300,18310,18300,109
20240404,115100,9324844300,18300,18300,18310,18300,223
20240404,115000,9320762020,18300,18300,18310,18290,487
20240404,114900,9311847620,18300,18290,18300,18290,232
20240404,114800,9307603990,18290,18300,18300,18290,1568
20240404,114700,9278910120,18300,18310,18310,18300,764
20240404,114600,9264921300,18300,18320,18330,18300,1083
20240404,114500,9245083830,18330,18330,18350,18330,1773
20240404,114400,9212561080,18330,18340,18340,18330,555
20240404,114300,9202386830,18340,18350,18350,18340,852
20240404,114200,9186758100,18350,18340,18350,18340,364
20240404,114100,9180079140,18350,18360,18360,18330,906
20240404,114000,9163452980,18360,18360,18370,18350,903
20240404,113900,9146870460,18360,18330,18360,18330,1444
20240404,113800,9120375270,18330,18320,18340,18320,1708
20240404,113700,9089058810,18330,18320,18330,18320,990
20240404,113600,9070917880,18320,18330,18350,18310,2191
20240404,113500,9030749780,18330,18360,18360,18330,741
20240404,113400,9017157910,18350,18370,18370,18350,1379
20240404,113300,8991831760,18370,18370,18380,18370,1201
20240404,113200,8969766970,18360,18350,18360,18350,1630
20240404,113100,8939845640,18350,18370,18370,18350,83
20240404,113000,8938321740,18360,18370,18370,18360,1104
20240404,112900,8918050160,18370,18380,18380,18360,931
20240404,112800,8900939940,18380,18370,18390,18350,3499
20240404,112700,8836669150,18360,18350,18370,18350,776
20240404,112600,8822421010,18360,18360,18370,18360,370
20240404,112500,8815627700,18380,18380,18390,18370,5073
20240404,112400,8722388510,18380,18340,18380,18340,7141
20240404,112300,8591296680,18330,18310,18330,18290,4853
20240404,112200,8502461680,18310,18320,18320,18310,905
20240404,112100,8485883100,18320,18330,18330,18320,1480
20240404,112000,8458757370,18330,18330,18330,18320,314
20240404,111900,8453002320,18330,18310,18330,18310,1055
20240404,111800,8433678430,18300,18300,18310,18300,202
20240404,111700,8429981740,18290,18280,18300,18270,3318
20240404,111600,8369302170,18280,18280,18290,18280,1209
20240404,111500,8347201350,18280,18280,18290,18280,465
20240404,111400,8338701000,18290,18280,18290,18280,207
20240404,111300,8334916240,18280,18280,18290,18280,927
20240404,111200,8317964420,18280,18280,18290,18260,928
20240404,111100,8301000630,18270,18280,18290,18250,4837
20240404,111000,8212624560,18270,18290,18290,18270,1325
20240404,110900,8188404870,18290,18300,18300,18290,1930
20240404,110800,8153090380,18300,18270,18300,18260,3888
20240404,110700,8082031780,18270,18250,18270,18250,410
20240404,110600,8074542330,18250,18230,18250,18230,588
20240404,110500,8063819220,18230,18270,18270,18230,1167
20240404,110400,8042518290,18270,18270,18280,18260,2327
20240404,110300,7999997470,18270,18200,18280,18200,5075
20240404,110200,7907468830,18190,18180,18190,18170,475
20240404,110100,7898833670,18180,18180,18180,18170,405
20240404,110000,7891470790,18180,18200,18200,18180,238
20240404,105900,7887141100,18190,18190,18200,18190,1737
20240404,105800,7855544640,18200,18200,18200,18200,121
20240404,105700,7853342440,18190,18200,18200,18190,668
20240404,105600,7841185850,18200,18200,18200,18190,1372
20240404,105500,7816215680,18200,18200,18210,18200,274
20240404,105400,7811227640,18220,18200,18220,18190,1153
20240404,105300,7790244190,18170,18190,18190,18170,813
20240404,105200,7775461590,18180,18190,18190,18180,528
20240404,105100,7765859900,18180,18180,18180,18180,255
20240404,105000,7761224000,18170,18170,18170,18170,759
20240404,104900,7747432970,18170,18180,18180,18170,479
20240404,104800,7738726020,18170,18180,18190,18170,1402
20240404,104700,7713242020,18180,18170,18190,18170,268
20240404,104600,7708369970,18170,18160,18170,18160,872
20240404,104500,7692533510,18160,18200,18200,18160,7385
20240404,104400,7558282520,18210,18220,18220,18200,3539
20240404,104300,7493820150,18230,18250,18250,18230,4682
20240404,104200,7408438560,18250,18270,18280,18250,1482
20240404,104100,7381376770,18270,18260,18270,18260,1327
20240404,104000,7357136980,18270,18270,18270,18270,1563
20240404,103900,7328580970,18270,18280,18280,18270,845
20240404,103800,7313137370,18280,18270,18300,18270,2501
20240404,103700,7267407790,18260,18260,18260,18250,832
20240404,103600,7252219510,18260,18280,18280,18260,3208
20240404,103500,7193617690,18280,18260,18280,18260,926
20240404,103400,7176707640,18260,18260,18260,18250,2612
20240404,103300,7129024390,18260,18280,18290,18260,1303
20240404,103200,7105209070,18280,18300,18310,18280,1172
20240404,103100,7083766380,18300,18320,18320,18300,660
20240404,103000,7071681090,18320,18330,18330,18310,1952
20240404,102900,7035923650,18330,18340,18340,18330,2360
20240404,102800,6992648360,18340,18340,18340,18340,276
20240404,102700,6987586520,18340,18360,18360,18340,1137
20240404,102600,6966722110,18350,18350,18360,18340,1254
20240404,102500,6943710310,18340,18330,18360,18330,5680
20240404,102400,6839527910,18330,18340,18340,18330,2649
20240404,102300,6790958160,18330,18320,18340,18320,466
20240404,102200,6782415760,18330,18330,18340,18320,1821
20240404,102100,6749051200,18330,18310,18330,18290,3443
20240404,102000,6686010740,18320,18300,18330,18300,1352
20240404,101900,6661267990,18310,18340,18350,18310,1533
20240404,101800,6633166020,18340,18350,18350,18340,421
20240404,101700,6625441610,18330,18340,18350,18330,1785
20240404,101600,6592710790,18340,18320,18360,18320,3603
20240404,101500,6526631420,18320,18280,18330,18280,2652
20240404,101400,6478069840,18280,18270,18300,18270,319
20240404,101300,6472236850,18300,18320,18320,18270,701
20240404,101200,6459408590,18310,18320,18320,18310,53
20240404,101100,6458437800,18320,18230,18330,18220,4947
20240404,101000,6368151600,18230,18220,18230,18220,1080
20240404,100900,6348473570,18220,18250,18260,18220,4493
20240404,100800,6266545810,18250,18290,18290,18250,5374
20240404,100700,6168372990,18290,18280,18300,18280,813
20240404,100600,6153504460,18280,18280,18280,18270,1766
20240404,100500,6121223820,18270,18330,18330,18270,8759
20240404,100400,5960917840,18330,18320,18340,18320,3137
20240404,100300,5903416580,18320,18330,18340,18320,4655
20240404,100200,5818110360,18320,18360,18380,18320,11296
20240404,100100,5610685210,18350,18310,18360,18300,7525
20240404,100000,5472776410,18310,18300,18330,18300,1100
20240404,095900,5452631260,18310,18320,18330,18310,3031
20240404,095800,5397110580,18300,18360,18360,18300,8138
20240404,095700,5247950910,18360,18360,18370,18360,4099
20240404,095600,5172687610,18370,18380,18380,18360,2304
20240404,095500,5130358930,18360,18360,18380,18350,3463
20240404,095400,5066763260,18360,18360,18370,18350,2792
20240404,095300,5015493340,18360,18260,18370,18260,13040
20240404,095200,4776448690,18270,18320,18330,18260,10434
20240404,095100,4585592140,18330,18330,18340,18320,1266
20240404,095000,4562383800,18320,18340,18340,18310,2186
20240404,094900,4522333180,18350,18350,18360,18340,2152
20240404,094800,4482841870,18360,18350,18370,18350,3042
20240404,094700,4426994890,18340,18320,18350,18310,9079
20240404,094600,4260559230,18320,18290,18320,18290,3078
20240404,094500,4204217460,18300,18290,18300,18270,1398
20240404,094400,4178654030,18300,18230,18300,18230,1371
20240404,094300,4153640240,18230,18230,18240,18220,637
20240404,094200,4142030220,18240,18310,18310,18240,4691
20240404,094100,4056274050,18310,18310,18320,18300,1506
20240404,094000,4028702430,18310,18320,18340,18290,10322
20240404,093900,3839593230,18320,18330,18330,18310,3444
20240404,093800,3776488860,18330,18310,18330,18300,1398
20240404,093700,3750888470,18330,18280,18330,18280,10251
20240404,093600,3563212560,18280,18280,18290,18270,1594
20240404,093500,3534082980,18280,18270,18290,18260,2177
20240404,093400,3494296510,18270,18210,18280,18200,7281
20240404,093300,3361471850,18200,18220,18230,18200,1523
20240404,093200,3333731350,18220,18170,18220,18170,2436
20240404,093100,3289394260,18190,18150,18190,18150,2040
20240404,093000,3252339690,18150,18130,18160,18130,2160
20240404,092900,3213144420,18130,18140,18160,18130,2894
20240404,092800,3160628370,18150,18140,18160,18120,2528
20240404,092700,3114772050,18120,18130,18140,18110,1598
20240404,092600,3085817050,18130,18110,18170,18110,1327
20240404,092500,3061750630,18110,18150,18150,18100,1684
20240404,092400,3031243900,18150,18190,18190,18150,1324
20240404,092300,3007181260,18190,18150,18250,18150,3507
20240404,092200,2943321710,18140,18110,18140,18080,19241
20240404,092100,2595178900,18110,18130,18140,18100,3239
20240404,092000,2536515550,18130,18150,18150,18130,2434
20240404,091900,2492362260,18150,18170,18170,18140,1984
20240404,091800,2456358540,18170,18150,18170,18140,2352
20240404,091700,2413649380,18150,18150,18170,18150,2186
20240404,091600,2373967510,18140,18200,18200,18140,6346
20240404,091500,2258620390,18200,18200,18230,18190,8637
20240404,091400,2101365230,18200,18270,18270,18200,14214
20240404,091300,1842471410,18270,18270,18290,18250,3533
20240404,091200,1777949260,18270,18280,18290,18250,3617
20240404,091100,1711869590,18280,18220,18290,18210,6943
20240404,091000,1585165230,18240,18310,18320,18220,5695
20240404,090900,1481098310,18320,18310,18340,18300,5450
20240404,090800,1381240730,18310,18220,18330,18220,13029
20240404,090700,1143032520,18230,18210,18230,18200,8226
20240404,090600,993212910,18200,18200,18210,18140,9286
20240404,090500,824469990,18200,18160,18210,18150,11730
20240404,090400,611174360,18160,18150,18160,18140,4881
20240404,090300,522588530,18150,18070,18160,18070,5707
20240404,090200,419199890,18070,18090,18110,18030,4534
20240404,090100,337241060,18090,18080,18110,18040,5364
20240404,090000,240348570,18080,17980,18130,17980,13341