stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,194800,10015722130,18050,18050,18050,18050,21017
20240405,194700,10015722130,18050,18050,18050,18050,0
20240405,194600,10015722130,18050,18050,18050,18050,0
20240405,194500,10015722130,18050,18050,18050,18050,0
20240405,194400,10015722130,18050,18050,18050,18050,0
20240405,194300,10015722130,18050,18050,18050,18050,0
20240405,194200,10015722130,18050,18050,18050,18050,0
20240405,194100,10015722130,18050,18050,18050,18050,0
20240405,194000,10015722130,18050,18050,18050,18050,0
20240405,193900,10015722130,18050,18050,18050,18050,0
20240405,193800,10015722130,18050,18050,18050,18050,0
20240405,193700,10015722130,18050,18050,18050,18050,0
20240405,193600,10015722130,18050,18050,18050,18050,0
20240405,193500,10015722130,18050,18050,18050,18050,0
20240405,193400,10015722130,18050,18050,18050,18050,0
20240405,193300,10015722130,18050,18050,18050,18050,0
20240405,193200,10015722130,18050,18050,18050,18050,0
20240405,193100,10015722130,18050,18050,18050,18050,0
20240405,193000,10015722130,18050,18050,18050,18050,0
20240405,192900,10015722130,18050,18050,18050,18050,0
20240405,192800,10015722130,18050,18050,18050,18050,0
20240405,192700,10015722130,18050,18050,18050,18050,0
20240405,192600,10015722130,18050,18050,18050,18050,0
20240405,192500,10015722130,18050,18050,18050,18050,0
20240405,192400,10015722130,18050,18050,18050,18050,0
20240405,192300,10015722130,18050,18050,18050,18050,0
20240405,192200,10015722130,18050,18050,18050,18050,0
20240405,192100,10015722130,18050,18050,18050,18050,0
20240405,192000,10015722130,18050,18050,18050,18050,0
20240405,191900,10015722130,18050,18050,18050,18050,0
20240405,191800,10015722130,18050,18050,18050,18050,21017
20240405,191700,10015722130,18050,18050,18050,18050,0
20240405,191600,10015722130,18050,18050,18050,18050,0
20240405,191500,10015722130,18050,18050,18050,18050,0
20240405,191400,10015722130,18050,18050,18050,18050,0
20240405,191300,10015722130,18050,18050,18050,18050,0
20240405,191200,10015722130,18050,18050,18050,18050,0
20240405,191100,10015722130,18050,18050,18050,18050,0
20240405,191000,10015722130,18050,18050,18050,18050,0
20240405,190900,10015722130,18050,18050,18050,18050,0
20240405,190800,10015722130,18050,18050,18050,18050,0
20240405,190700,10015722130,18050,18050,18050,18050,0
20240405,190600,10015722130,18050,18050,18050,18050,0
20240405,190500,10015722130,18050,18050,18050,18050,0
20240405,190400,10015722130,18050,18050,18050,18050,0
20240405,190300,10015722130,18050,18050,18050,18050,0
20240405,190200,10015722130,18050,18050,18050,18050,0
20240405,190100,10015722130,18050,18050,18050,18050,0
20240405,190000,10015722130,18050,18050,18050,18050,0
20240405,185900,10015722130,18050,18050,18050,18050,0
20240405,185800,10015722130,18050,18050,18050,18050,0
20240405,185700,10015722130,18050,18050,18050,18050,0
20240405,185600,10015722130,18050,18050,18050,18050,0
20240405,185500,10015722130,18050,18050,18050,18050,0
20240405,185400,10015722130,18050,18050,18050,18050,0
20240405,185300,10015722130,18050,18050,18050,18050,0
20240405,185200,10015722130,18050,18050,18050,18050,0
20240405,185100,10015722130,18050,18050,18050,18050,0
20240405,185000,10015722130,18050,18050,18050,18050,0
20240405,184900,10015722130,18050,18050,18050,18050,0
20240405,184800,10015722130,18050,18050,18050,18050,21017
20240405,184700,10015722130,18050,18050,18050,18050,0
20240405,184600,10015722130,18050,18050,18050,18050,0
20240405,184500,10015722130,18050,18050,18050,18050,0
20240405,184400,10015722130,18050,18050,18050,18050,0
20240405,184300,10015722130,18050,18050,18050,18050,0
20240405,184200,10015722130,18050,18050,18050,18050,0
20240405,184100,10015722130,18050,18050,18050,18050,0
20240405,184000,10015722130,18050,18050,18050,18050,0
20240405,183900,10015722130,18050,18050,18050,18050,0
20240405,183800,10015722130,18050,18050,18050,18050,0
20240405,183700,10015722130,18050,18050,18050,18050,0
20240405,183600,10015722130,18050,18050,18050,18050,0
20240405,183500,10015722130,18050,18050,18050,18050,0
20240405,183400,10015722130,18050,18050,18050,18050,0
20240405,183300,10015722130,18050,18050,18050,18050,0
20240405,183200,10015722130,18050,18050,18050,18050,0
20240405,183100,10015722130,18050,18050,18050,18050,0
20240405,183000,10015722130,18050,18050,18050,18050,0
20240405,182900,10015722130,18050,18050,18050,18050,0
20240405,182800,10015722130,18050,18050,18050,18050,0
20240405,182700,10015722130,18050,18050,18050,18050,0
20240405,182600,10015722130,18050,18050,18050,18050,0
20240405,182500,10015722130,18050,18050,18050,18050,0
20240405,182400,10015722130,18050,18050,18050,18050,0
20240405,182300,10015722130,18050,18050,18050,18050,0
20240405,182200,10015722130,18050,18050,18050,18050,0
20240405,182100,10015722130,18050,18050,18050,18050,0
20240405,182000,10015722130,18050,18050,18050,18050,0
20240405,181900,10015722130,18050,18050,18050,18050,0
20240405,181800,10015722130,18050,18050,18050,18050,21017
20240405,181700,10015722130,18050,18050,18050,18050,0
20240405,181600,10015722130,18050,18050,18050,18050,0
20240405,181500,10015722130,18050,18050,18050,18050,0
20240405,181400,10015722130,18050,18050,18050,18050,0
20240405,181300,10015722130,18050,18050,18050,18050,0
20240405,181200,10015722130,18050,18050,18050,18050,0
20240405,181100,10015722130,18050,18050,18050,18050,0
20240405,181000,10015722130,18050,18050,18050,18050,0
20240405,180900,10015722130,18050,18050,18050,18050,0
20240405,180800,10015722130,18050,18050,18050,18050,0
20240405,180700,10015722130,18050,18050,18050,18050,0
20240405,180600,10015722130,18050,18050,18050,18050,0
20240405,180500,10015722130,18050,18050,18050,18050,0
20240405,180400,10015722130,18050,18050,18050,18050,0
20240405,180300,10015722130,18050,18050,18050,18050,0
20240405,180200,10015722130,18050,18050,18050,18050,0
20240405,180100,10015722130,18050,18050,18050,18050,0
20240405,180000,10015722130,18050,18050,18050,18050,0
20240405,175900,10015722130,18050,18050,18050,18050,0
20240405,175800,10015722130,18050,18050,18050,18050,0
20240405,175700,10015722130,18050,18050,18050,18050,0
20240405,175600,10015722130,18050,18050,18050,18050,0
20240405,175500,10015722130,18050,18050,18050,18050,0
20240405,175400,10015722130,18050,18050,18050,18050,0
20240405,175300,10015722130,18050,18050,18050,18050,0
20240405,175200,10015722130,18050,18050,18050,18050,0
20240405,175100,10015722130,18050,18050,18050,18050,0
20240405,175000,10015722130,18050,18050,18050,18050,0
20240405,174900,10015722130,18050,18050,18050,18050,0
20240405,174800,10015722130,18050,18050,18050,18050,21017
20240405,174700,10015722130,18050,18050,18050,18050,0
20240405,174600,10015722130,18050,18050,18050,18050,0
20240405,174500,10015722130,18050,18050,18050,18050,0
20240405,174400,10015722130,18050,18050,18050,18050,0
20240405,174300,10015722130,18050,18050,18050,18050,0
20240405,174200,10015722130,18050,18050,18050,18050,0
20240405,174100,10015722130,18050,18050,18050,18050,0
20240405,174000,10015722130,18050,18050,18050,18050,0
20240405,173900,10015722130,18050,18050,18050,18050,0
20240405,173800,10015722130,18050,18050,18050,18050,0
20240405,173700,10015722130,18050,18050,18050,18050,0
20240405,173600,10015722130,18050,18050,18050,18050,0
20240405,173500,10015722130,18050,18050,18050,18050,0
20240405,173400,10015722130,18050,18050,18050,18050,0
20240405,173300,10015722130,18050,18050,18050,18050,0
20240405,173200,10015722130,18050,18050,18050,18050,0
20240405,173100,10015722130,18050,18050,18050,18050,0
20240405,173000,10015722130,18050,18050,18050,18050,0
20240405,172900,10015722130,18050,18050,18050,18050,0
20240405,172800,10015722130,18050,18050,18050,18050,0
20240405,172700,10015722130,18050,18050,18050,18050,0
20240405,172600,10015722130,18050,18050,18050,18050,0
20240405,172500,10015722130,18050,18050,18050,18050,0
20240405,172400,10015722130,18050,18050,18050,18050,0
20240405,172300,10015722130,18050,18050,18050,18050,0
20240405,172200,10015722130,18050,18050,18050,18050,0
20240405,172100,10015722130,18050,18050,18050,18050,0
20240405,172000,10015722130,18050,18050,18050,18050,0
20240405,171900,10015722130,18050,18050,18050,18050,0
20240405,171800,10015722130,18050,18050,18050,18050,21017
20240405,171700,10015722130,18050,18050,18050,18050,0
20240405,171600,10015722130,18050,18050,18050,18050,0
20240405,171500,10015722130,18050,18050,18050,18050,0
20240405,171400,10015722130,18050,18050,18050,18050,0
20240405,171300,10015722130,18050,18050,18050,18050,0
20240405,171200,10015722130,18050,18050,18050,18050,0
20240405,171100,10015722130,18050,18050,18050,18050,0
20240405,171000,10015722130,18050,18050,18050,18050,0
20240405,170900,10015722130,18050,18050,18050,18050,0
20240405,170800,10015722130,18050,18050,18050,18050,0
20240405,170700,10015722130,18050,18050,18050,18050,0
20240405,170600,10015722130,18050,18050,18050,18050,0
20240405,170500,10015722130,18050,18050,18050,18050,0
20240405,170400,10015722130,18050,18050,18050,18050,0
20240405,170300,10015722130,18050,18050,18050,18050,0
20240405,170200,10015722130,18050,18050,18050,18050,0
20240405,170100,10015722130,18050,18050,18050,18050,0
20240405,170000,10015722130,18050,18050,18050,18050,0
20240405,165900,10015722130,18050,18050,18050,18050,0
20240405,165800,10015722130,18050,18050,18050,18050,0
20240405,165700,10015722130,18050,18050,18050,18050,0
20240405,165600,10015722130,18050,18050,18050,18050,0
20240405,165500,10015722130,18050,18050,18050,18050,0
20240405,165400,10015722130,18050,18050,18050,18050,0
20240405,165300,10015722130,18050,18050,18050,18050,0
20240405,165200,10015722130,18050,18050,18050,18050,0
20240405,165100,10015722130,18050,18050,18050,18050,0
20240405,165000,10015722130,18050,18050,18050,18050,0
20240405,164900,10015722130,18050,18050,18050,18050,0
20240405,164800,10015722130,18050,18050,18050,18050,21017
20240405,164700,10015722130,18050,18050,18050,18050,0
20240405,164600,10015722130,18050,18050,18050,18050,0
20240405,164500,10015722130,18050,18050,18050,18050,0
20240405,164400,10015722130,18050,18050,18050,18050,0
20240405,164300,10015722130,18050,18050,18050,18050,0
20240405,164200,10015722130,18050,18050,18050,18050,0
20240405,164100,10015722130,18050,18050,18050,18050,0
20240405,164000,10015722130,18050,18050,18050,18050,0
20240405,163900,10015722130,18050,18050,18050,18050,0
20240405,163800,10015722130,18050,18050,18050,18050,0
20240405,163700,10015722130,18050,18050,18050,18050,0
20240405,163600,10015722130,18050,18050,18050,18050,0
20240405,163500,10015722130,18050,18050,18050,18050,0
20240405,163400,10015722130,18050,18050,18050,18050,0
20240405,163300,10015722130,18050,18050,18050,18050,0
20240405,163200,10015722130,18050,18050,18050,18050,0
20240405,163100,10015722130,18050,18050,18050,18050,0
20240405,163000,10015722130,18050,18050,18050,18050,0
20240405,162900,10015722130,18050,18050,18050,18050,0
20240405,162800,10015722130,18050,18050,18050,18050,0
20240405,162700,10015722130,18050,18050,18050,18050,0
20240405,162600,10015722130,18050,18050,18050,18050,0
20240405,162500,10015722130,18050,18050,18050,18050,0
20240405,162400,10015722130,18050,18050,18050,18050,0
20240405,162300,10015722130,18050,18050,18050,18050,0
20240405,162200,10015722130,18050,18050,18050,18050,0
20240405,162100,10015722130,18050,18050,18050,18050,0
20240405,162000,10015722130,18050,18050,18050,18050,0
20240405,161900,10015722130,18050,18050,18050,18050,0
20240405,161800,10015722130,18050,18050,18050,18050,21017
20240405,161700,10015722130,18050,18050,18050,18050,0
20240405,161600,10015722130,18050,18050,18050,18050,0
20240405,161500,10015722130,18050,18050,18050,18050,0
20240405,161400,10015722130,18050,18050,18050,18050,0
20240405,161300,10015722130,18050,18050,18050,18050,0
20240405,161200,10015722130,18050,18050,18050,18050,0
20240405,161100,10015722130,18050,18050,18050,18050,0
20240405,161000,10015722130,18050,18050,18050,18050,0
20240405,160900,10015722130,18050,18050,18050,18050,0
20240405,160800,10015722130,18050,18050,18050,18050,0
20240405,160700,10015722130,18050,18050,18050,18050,0
20240405,160600,10015722130,18050,18050,18050,18050,0
20240405,160500,10015722130,18050,18050,18050,18050,0
20240405,160400,10015722130,18050,18050,18050,18050,0
20240405,160300,10015722130,18050,18050,18050,18050,0
20240405,160200,10015722130,18050,18050,18050,18050,0
20240405,160100,10015722130,18050,18050,18050,18050,0
20240405,160000,10015722130,18050,18050,18050,18050,0
20240405,155900,10015722130,18050,18050,18050,18050,0
20240405,155800,10015722130,18050,18050,18050,18050,0
20240405,155700,10015722130,18050,18050,18050,18050,0
20240405,155600,10015722130,18050,18050,18050,18050,0
20240405,155500,10015722130,18050,18050,18050,18050,0
20240405,155400,10015722130,18050,18050,18050,18050,0
20240405,155300,10015722130,18050,18050,18050,18050,0
20240405,155200,10015722130,18050,18050,18050,18050,0
20240405,155100,10015722130,18050,18050,18050,18050,0
20240405,155000,10015722130,18050,18050,18050,18050,0
20240405,154900,10015722130,18050,18050,18050,18050,0
20240405,154800,10015722130,18050,18050,18050,18050,21017
20240405,154700,10015722130,18050,18050,18050,18050,0
20240405,154600,10015722130,18050,18050,18050,18050,0
20240405,154500,10015722130,18050,18050,18050,18050,0
20240405,154400,10015722130,18050,18050,18050,18050,0
20240405,154300,10015722130,18050,18050,18050,18050,0
20240405,154200,10015722130,18050,18050,18050,18050,0
20240405,154100,10015722130,18050,18050,18050,18050,0
20240405,154000,10015722130,18050,18050,18050,18050,0
20240405,153900,10015722130,18050,18050,18050,18050,0
20240405,153800,10015722130,18050,18050,18050,18050,0
20240405,153700,10015722130,18050,18050,18050,18050,0
20240405,153600,10015722130,18050,18050,18050,18050,0
20240405,153500,10015722130,18050,18050,18050,18050,0
20240405,153400,10015722130,18050,18050,18050,18050,0
20240405,153300,10015722130,18050,18050,18050,18050,0
20240405,153200,10015722130,18050,18050,18050,18050,0
20240405,153100,10015722130,18050,18050,18050,18050,0
20240405,153000,10015722130,18050,18050,18050,18050,21017
20240405,152900,9636365280,17970,17970,17970,17970,0
20240405,152800,9636365280,17970,17970,17970,17970,0
20240405,152700,9636365280,17970,17970,17970,17970,0
20240405,152600,9636365280,17970,17970,17970,17970,0
20240405,152500,9636365280,17970,17970,17970,17970,0
20240405,152400,9636365280,17970,17970,17970,17970,0
20240405,152300,9636365280,17970,17970,17970,17970,0
20240405,152200,9636365280,17970,17970,17970,17970,0
20240405,152100,9636365280,17970,17970,17970,17970,0
20240405,152000,9636365280,17970,17970,17970,17970,0
20240405,151900,9636365280,17970,17960,17970,17960,334
20240405,151800,9630365240,17970,17960,17970,17960,900
20240405,151700,9614197320,17970,17960,17990,17950,2274
20240405,151600,9573339470,17960,17970,17990,17950,629
20240405,151500,9562041690,17970,17960,17990,17960,585
20240405,151400,9551527940,17960,17960,17970,17950,1641
20240405,151300,9522064910,17960,18010,18010,17950,5169
20240405,151200,9429072900,18010,18010,18010,18000,917
20240405,151100,9412562120,18000,18010,18010,17990,2663
20240405,151000,9364630960,18000,17970,18000,17970,3164
20240405,150900,9307690330,17980,17990,17990,17970,2306
20240405,150800,9266222560,17990,17970,17990,17970,2582
20240405,150700,9219798920,17970,17940,17970,17940,3233
20240405,150600,9161765920,17950,17950,17950,17940,855
20240405,150500,9146424930,17950,17940,17950,17930,2094
20240405,150400,9108857950,17940,17950,17950,17940,663
20240405,150300,9096961190,17950,17940,17950,17930,598
20240405,150200,9086231260,17950,17950,17950,17940,452
20240405,150100,9078119860,17950,17950,17970,17950,3325
20240405,150000,9018387340,17950,17920,17950,17910,1102
20240405,145900,8998634060,17920,17920,17920,17910,203
20240405,145800,8994996460,17920,17910,17920,17910,1220
20240405,145700,8973144580,17910,17910,17920,17900,531
20240405,145600,8963635280,17910,17920,17920,17910,94
20240405,145500,8961951040,17920,17950,17960,17910,2766
20240405,145400,8912379960,17960,17920,17960,17920,2421
20240405,145300,8868933080,17920,17920,17940,17910,4024
20240405,145200,8796808920,17910,17920,17930,17910,1356
20240405,145100,8772509670,17910,17880,17910,17880,1344
20240405,145000,8748451170,17890,17900,17900,17880,494
20240405,144900,8739613170,17880,17880,17900,17880,415
20240405,144800,8732192370,17880,17880,17890,17860,3160
20240405,144700,8675703420,17880,17870,17880,17870,507
20240405,144600,8666641520,17870,17870,17880,17870,609
20240405,144500,8655758410,17870,17880,17880,17870,1223
20240405,144400,8633902110,17880,17880,17890,17870,1066
20240405,144300,8614845660,17880,17880,17880,17870,656
20240405,144200,8603119130,17880,17890,17890,17870,704
20240405,144100,8590532210,17880,17890,17890,17880,779
20240405,144000,8576603020,17880,17880,17890,17880,840
20240405,143900,8561582090,17880,17870,17880,17870,81
20240405,143800,8560133820,17870,17890,17890,17870,541
20240405,143700,8550459380,17900,17900,17910,17900,1358
20240405,143600,8526149770,17900,17880,17900,17880,755
20240405,143500,8512642570,17900,17880,17900,17870,1508
20240405,143400,8485687070,17890,17850,17890,17850,1805
20240405,143300,8453431150,17860,17860,17870,17850,1210
20240405,143200,8431822370,17870,17860,17870,17860,905
20240405,143100,8415657530,17860,17880,17880,17860,1305
20240405,143000,8392336690,17880,17870,17880,17870,353
20240405,142900,8386028290,17880,17880,17880,17870,305
20240405,142800,8380577370,17880,17870,17880,17870,1133
20240405,142700,8360328810,17870,17870,17880,17870,89
20240405,142600,8358737960,17880,17870,17880,17870,164
20240405,142500,8355806740,17880,17870,17880,17870,457
20240405,142400,8347639460,17870,17880,17880,17870,279
20240405,142300,8342653240,17870,17880,17880,17870,367
20240405,142200,8336092160,17890,17900,17900,17890,1023
20240405,142100,8317788390,17900,17900,17900,17890,243
20240405,142000,8313439450,17890,17880,17900,17880,405
20240405,141900,8306194510,17890,17880,17890,17870,776
20240405,141800,8292316600,17870,17880,17880,17860,634
20240405,141700,8280988130,17880,17900,17900,17870,675
20240405,141600,8268911500,17910,17900,17910,17900,620
20240405,141500,8257813390,17910,17910,17920,17910,708
20240405,141400,8245132740,17920,17900,17920,17900,3332
20240405,141300,8185456210,17900,17900,17910,17900,181
20240405,141200,8182215590,17910,17910,17910,17910,207
20240405,141100,8178508220,17910,17910,17910,17900,881
20240405,141000,8162729660,17910,17920,17920,17910,139
20240405,140900,8160238980,17920,17850,17920,17850,3600
20240405,140800,8095823000,17850,17860,17880,17850,903
20240405,140700,8079701540,17860,17860,17860,17860,311
20240405,140600,8074147080,17850,17870,17870,17850,1431
20240405,140500,8048598520,17860,17860,17880,17860,375
20240405,140400,8041898580,17860,17860,17860,17860,102
20240405,140300,8040076860,17850,17850,17860,17850,76
20240405,140200,8038720130,17850,17850,17860,17850,658
20240405,140100,8026974310,17860,17850,17860,17850,422
20240405,140000,8019437440,17860,17880,17880,17860,742
20240405,135900,8006177350,17880,17880,17880,17870,714
20240405,135800,7993411230,17880,17870,17880,17870,554
20240405,135700,7983508440,17870,17860,17870,17850,1407
20240405,135600,7958388250,17860,17870,17870,17860,655
20240405,135500,7946686150,17870,17880,17880,17870,68
20240405,135400,7945470730,17870,17860,17870,17850,1333
20240405,135300,7921661050,17870,17860,17870,17860,42
20240405,135200,7920910840,17870,17870,17870,17860,84
20240405,135100,7919409940,17860,17860,17870,17860,272
20240405,135000,7914552010,17870,17870,17880,17870,543
20240405,134900,7904847970,17870,17880,17890,17870,3348
20240405,134800,7844975570,17870,17870,17880,17870,356
20240405,134700,7838613750,17880,17870,17880,17870,210
20240405,134600,7834860530,17880,17880,17880,17880,88
20240405,134500,7833287090,17870,17870,17870,17860,1547
20240405,134400,7805642300,17870,17840,17870,17820,1363
20240405,134300,7781311890,17840,17840,17870,17840,2158
20240405,134200,7742773340,17840,17830,17840,17810,3405
20240405,134100,7682087010,17840,17830,17840,17830,96
20240405,134000,7680374930,17830,17830,17840,17830,211
20240405,133900,7676612220,17830,17860,17860,17800,17608
20240405,133800,7362898690,17870,17860,17870,17860,789
20240405,133700,7348806960,17870,17870,17870,17860,547
20240405,133600,7339037240,17860,17870,17870,17860,106
20240405,133500,7337143440,17860,17870,17870,17860,40
20240405,133400,7336428780,17880,17870,17880,17860,295
20240405,133300,7331156660,17880,17870,17880,17860,408
20240405,133200,7323868790,17870,17890,17900,17870,1718
20240405,133100,7293144850,17890,17890,17900,17890,292
20240405,133000,7287920630,17890,17900,17900,17890,190
20240405,132900,7284519730,17900,17900,17900,17890,168
20240405,132800,7281512970,17900,17910,17910,17900,638
20240405,132700,7270092720,17910,17910,17920,17910,689
20240405,132600,7257752580,17910,17910,17920,17910,180
20240405,132500,7254527300,17920,17920,17920,17920,34
20240405,132400,7253918020,17930,17940,17940,17920,600
20240405,132300,7243162160,17940,17930,17940,17910,470
20240405,132200,7234732400,17920,17870,17920,17870,2291
20240405,132100,7193704330,17890,17880,17890,17870,1673
20240405,132000,7163786190,17890,17890,17890,17880,193
20240405,131900,7160334240,17880,17880,17880,17880,686
20240405,131800,7148068560,17890,17890,17890,17880,138
20240405,131700,7145600100,17890,17890,17890,17890,1939
20240405,131600,7110911390,17900,17900,17900,17890,136
20240405,131500,7108477380,17900,17910,17910,17890,377
20240405,131400,7101729890,17910,17900,17910,17900,59
20240405,131300,7100673560,17910,17900,17910,17890,290
20240405,131200,7095482460,17900,17880,17900,17880,568
20240405,131100,7085323680,17890,17890,17900,17890,276
20240405,131000,7080385560,17890,17890,17890,17890,143
20240405,130900,7077827290,17890,17890,17900,17890,242
20240405,130800,7073496710,17900,17900,17910,17890,193
20240405,130700,7070041280,17910,17900,17910,17890,287
20240405,130600,7064904240,17900,17910,17910,17900,743
20240405,130500,7051603950,17910,17880,17910,17880,308
20240405,130400,7046091210,17880,17900,17900,17880,80
20240405,130300,7044660640,17890,17880,17890,17870,412
20240405,130200,7037291660,17870,17880,17880,17870,1410
20240405,130100,7012093300,17880,17860,17880,17860,343
20240405,130000,7005960870,17860,17820,17860,17820,1547
20240405,125900,6978366710,17830,17820,17830,17820,156
20240405,125800,6975586130,17820,17830,17830,17820,275
20240405,125700,6970685380,17820,17820,17830,17820,113
20240405,125600,6968671700,17820,17840,17840,17820,1260
20240405,125500,6946208670,17840,17820,17840,17820,924
20240405,125400,6929740860,17830,17830,17840,17820,931
20240405,125300,6913147970,17830,17830,17830,17820,384
20240405,125200,6906302610,17830,17840,17840,17820,645
20240405,125100,6894807140,17830,17840,17840,17830,88
20240405,125000,6893237440,17840,17830,17840,17830,147
20240405,124900,6890616320,17830,17830,17830,17820,277
20240405,124800,6885677650,17830,17830,17840,17830,798
20240405,124700,6871448890,17830,17840,17840,17820,380
20240405,124600,6864675830,17820,17820,17820,17810,1255
20240405,124500,6842313000,17810,17830,17840,17810,11639
20240405,124400,6634934450,17830,17840,17840,17830,789
20240405,124300,6620863790,17840,17850,17850,17830,1893
20240405,124200,6587097830,17850,17850,17850,17840,375
20240405,124100,6580407060,17850,17840,17850,17840,598
20240405,124000,6569735640,17840,17860,17860,17840,4473
20240405,123900,6489901510,17860,17850,17870,17850,798
20240405,123800,6475649200,17850,17880,17880,17850,950
20240405,123700,6458686510,17880,17890,17900,17880,750
20240405,123600,6445270620,17890,17890,17900,17890,164
20240405,123500,6442336510,17890,17900,17900,17890,19
20240405,123400,6441996550,17900,17870,17900,17860,732
20240405,123300,6428903560,17870,17860,17870,17860,197
20240405,123200,6425385110,17850,17860,17870,17850,1697
20240405,123100,6395073770,17870,17870,17890,17860,2059
20240405,123000,6358290980,17860,17880,17880,17860,151
20240405,122900,6355592560,17860,17870,17880,17860,305
20240405,122800,6350140950,17880,17890,17890,17870,59
20240405,122700,6349086060,17890,17920,17920,17860,3614
20240405,122600,6284477990,17900,17920,17920,17900,49
20240405,122500,6283600490,17920,17910,17920,17910,81
20240405,122400,6282149650,17910,17910,17920,17900,2214
20240405,122300,6242510790,17910,17920,17920,17910,201
20240405,122200,6238910430,17920,17940,17940,17920,521
20240405,122100,6229572050,17930,17930,17940,17930,320
20240405,122000,6223834300,17940,17940,17940,17930,300
20240405,121900,6218452330,17950,17960,17960,17940,326
20240405,121800,6212600550,17960,17950,17960,17950,170
20240405,121700,6209547700,17950,17960,17960,17950,212
20240405,121600,6205742170,17950,17940,17950,17940,91
20240405,121500,6204109370,17950,17950,17960,17940,213
20240405,121400,6200285870,17950,17930,17980,17930,635
20240405,121300,6188889810,17930,17940,17940,17930,50
20240405,121200,6187992840,17940,17930,17940,17920,227
20240405,121100,6183922150,17930,17940,17940,17920,124
20240405,121000,6181698060,17940,17940,17940,17940,118
20240405,120900,6179581140,17920,17930,17940,17920,231
20240405,120800,6175439290,17930,17930,17930,17920,182
20240405,120700,6172176100,17920,17930,17930,17920,110
20240405,120600,6170203810,17930,17910,17930,17910,198
20240405,120500,6166657230,17920,17930,17930,17920,503
20240405,120400,6157639710,17940,17970,17970,17940,472
20240405,120300,6149168890,17960,17960,17960,17950,319
20240405,120200,6143440260,17960,17990,17990,17960,165
20240405,120100,6140475110,18000,17960,18000,17960,1747
20240405,120000,6109056080,17970,17970,17970,17960,423
20240405,115900,6101454810,17970,17960,17970,17960,34
20240405,115800,6100843910,17950,17960,17960,17950,74
20240405,115700,6099514930,17960,17960,17970,17950,668
20240405,115600,6087517850,17960,17980,17980,17950,199
20240405,115500,6083942950,17980,17990,17990,17980,173
20240405,115400,6080831780,17990,17990,18000,17990,566
20240405,115300,6070648290,17990,17980,17990,17970,361
20240405,115200,6064160200,17980,17940,17990,17940,515
20240405,115100,6054904950,17950,17950,17950,17950,254
20240405,115000,6050345650,17950,17940,17950,17940,169
20240405,114900,6047312520,17950,17920,17950,17900,1194
20240405,114800,6025910600,17930,17930,17930,17920,53
20240405,114700,6024960550,17920,17890,17920,17880,866
20240405,114600,6009452390,17880,17900,17900,17880,170
20240405,114500,6006410370,17900,17860,17900,17860,918
20240405,114400,5989985720,17860,17870,17880,17860,768
20240405,114300,5976267410,17880,17880,17880,17870,50
20240405,114200,5975373450,17880,17880,17880,17880,211
20240405,114100,5971600770,17870,17860,17880,17850,553
20240405,114000,5961719210,17870,17880,17880,17860,605
20240405,113900,5950913400,17880,17890,17900,17870,1180
20240405,113800,5929816280,17890,17890,17900,17890,159
20240405,113700,5926970450,17900,17900,17900,17890,248
20240405,113600,5922533170,17890,17900,17900,17880,206
20240405,113500,5918846910,17900,17880,17900,17870,963
20240405,113400,5901627820,17890,17920,17930,17890,3178
20240405,113300,5844700120,17930,17920,17930,17920,683
20240405,113200,5832457430,17920,17920,17930,17920,727
20240405,113100,5819423530,17920,17930,17930,17920,216
20240405,113000,5815551380,17930,17930,17940,17930,214
20240405,112900,5811713900,17930,17910,17950,17910,2161
20240405,112800,5772957690,17910,17890,17910,17890,1153
20240405,112700,5752324400,17880,17870,17880,17870,950
20240405,112600,5735340880,17860,17850,17870,17850,1630
20240405,112500,5706230070,17850,17860,17870,17840,2496
20240405,112400,5661682880,17840,17840,17860,17840,498
20240405,112300,5652789970,17840,17840,17850,17840,1551
20240405,112200,5625109090,17840,17830,17850,17830,836
20240405,112100,5610188110,17850,17850,17850,17840,483
20240405,112000,5601570970,17850,17850,17860,17840,626
20240405,111900,5590397660,17850,17870,17870,17830,6541
20240405,111800,5473704630,17870,17870,17870,17860,358
20240405,111700,5467308210,17870,17850,17870,17850,2853
20240405,111600,5416371330,17850,17840,17850,17840,664
20240405,111500,5404525410,17840,17840,17840,17830,710
20240405,111400,5391859110,17840,17840,17850,17840,970
20240405,111300,5374553020,17840,17840,17850,17840,3505
20240405,111200,5312021290,17840,17850,17850,17840,548
20240405,111100,5302240040,17850,17850,17850,17840,254
20240405,111000,5297706180,17840,17850,17850,17840,2976
20240405,110900,5244610670,17840,17850,17860,17840,1045
20240405,110800,5225957240,17860,17860,17870,17850,332
20240405,110700,5220027910,17850,17860,17860,17850,365
20240405,110600,5213512170,17860,17870,17880,17850,597
20240405,110500,5202846050,17850,17880,17880,17850,2397
20240405,110400,5160045840,17860,17890,17890,17860,1006
20240405,110300,5142061600,17880,17880,17890,17880,191
20240405,110200,5138646250,17890,17870,17900,17860,2865
20240405,110100,5087404490,17870,17880,17880,17860,418
20240405,110000,5079935460,17860,17880,17880,17860,837
20240405,105900,5064980960,17880,17850,17880,17840,1272
20240405,105800,5042261130,17850,17860,17860,17840,1200
20240405,105700,5020846930,17850,17870,17870,17850,544
20240405,105600,5011132050,17860,17860,17860,17840,5228
20240405,105500,4917811240,17850,17860,17860,17850,1891
20240405,105400,4884048600,17860,17870,17870,17850,3953
20240405,105300,4813451150,17870,17890,17890,17870,2654
20240405,105200,4766017350,17890,17890,17900,17880,1769
20240405,105100,4734375800,17900,17900,17900,17890,1957
20240405,105000,4699359480,17890,17910,17910,17890,3465
20240405,104900,4637336340,17910,17910,17920,17900,1929
20240405,104800,4602790800,17920,17920,17920,17920,126
20240405,104700,4600532880,17910,17920,17920,17910,421
20240405,104600,4592991540,17910,17920,17920,17910,366
20240405,104500,4586435690,17910,17920,17920,17900,4002
20240405,104400,4514763430,17920,17910,17920,17900,3471
20240405,104300,4452598650,17910,17910,17910,17900,2025
20240405,104200,4416342900,17910,17910,17920,17910,462
20240405,104100,4408067390,17900,17930,17930,17900,1236
20240405,104000,4385932000,17930,17940,17940,17930,952
20240405,103900,4368854590,17940,17930,17940,17910,1563
20240405,103800,4340853440,17910,17930,17930,17910,1020
20240405,103700,4322577300,17930,17910,17930,17910,1639
20240405,103600,4293199640,17910,17920,17920,17900,1975
20240405,103500,4257833400,17910,17920,17930,17910,1434
20240405,103400,4232136120,17920,17940,17940,17920,1038
20240405,103300,4213524450,17930,17940,17940,17930,5247
20240405,103200,4119397670,17940,17950,17960,17940,3447
20240405,103100,4057535570,17950,17970,17970,17950,694
20240405,103000,4045071600,17970,17990,17990,17960,4077
20240405,102900,3971812350,17980,17980,17990,17980,296
20240405,102800,3966490020,18000,17980,18000,17970,2406
20240405,102700,3923233910,17980,17970,18000,17970,808
20240405,102600,3908709820,17970,18010,18020,17970,6018
20240405,102500,3800404850,18010,18020,18030,18010,1620
20240405,102400,3771219160,18030,18020,18030,18020,1044
20240405,102300,3752405300,18030,18030,18030,18020,817
20240405,102200,3737682670,18020,18030,18040,18020,1099
20240405,102100,3717868640,18030,18040,18040,18030,51
20240405,102000,3716948610,18040,18030,18040,18030,411
20240405,101900,3709536210,18030,18040,18040,18030,411
20240405,101800,3702123650,18040,18050,18050,18030,506
20240405,101700,3692995350,18040,18030,18050,18030,424
20240405,101600,3685346390,18040,18040,18050,18040,507
20240405,101500,3676200020,18050,18050,18050,18050,135
20240405,101400,3673763270,18050,18040,18050,18040,364
20240405,101300,3667195830,18040,18050,18050,18040,592
20240405,101200,3656515440,18050,18050,18050,18030,1148
20240405,101100,3635798700,18050,18060,18060,18050,232
20240405,101000,3631610780,18050,18040,18050,18030,732
20240405,100900,3618401810,18040,18020,18050,18020,1103
20240405,100800,3598519470,18020,18080,18080,18020,1694
20240405,100700,3567962830,18080,18080,18090,18070,2032
20240405,100600,3531223720,18090,18140,18140,18080,3850
20240405,100500,3461489660,18140,18160,18160,18120,2653
20240405,100400,3413376580,18160,18130,18160,18120,1419
20240405,100300,3387643040,18140,18110,18140,18100,2361
20240405,100200,3344862150,18110,18060,18110,18060,2509
20240405,100100,3299494330,18090,18020,18090,18020,1924
20240405,100000,3264741710,18030,18020,18030,18020,1282
20240405,095900,3241630930,18020,18030,18030,18020,713
20240405,095800,3228775890,18030,18030,18030,18020,242
20240405,095700,3224413450,18030,18010,18050,18000,655
20240405,095600,3212608160,18030,18010,18030,17990,2809
20240405,095500,3162040250,18010,17990,18010,17990,512
20240405,095400,3152825820,18000,18000,18010,18000,1061
20240405,095300,3133726890,18000,18010,18010,18000,1096
20240405,095200,3113996360,18000,18010,18010,18000,924
20240405,095100,3097361850,18010,18040,18040,18000,2680
20240405,095000,3049085490,18040,18060,18070,18040,1212
20240405,094900,3027213310,18060,18050,18070,18040,2196
20240405,094800,2987539480,18070,18040,18070,18040,791
20240405,094700,2973259450,18040,18040,18050,18030,935
20240405,094600,2956392260,18050,18040,18050,18040,736
20240405,094500,2943108090,18050,18050,18050,18030,1322
20240405,094400,2919263300,18040,18030,18050,18030,680
20240405,094300,2907001500,18030,17990,18030,17980,1159
20240405,094200,2886133030,17990,18000,18010,17990,1330
20240405,094100,2862191900,18000,17990,18000,17990,504
20240405,094000,2853121050,17980,17980,17990,17970,2412
20240405,093900,2809770330,17980,17980,17980,17960,1942
20240405,093800,2774877450,17990,17990,18000,17980,948
20240405,093700,2757823360,17990,18010,18010,17990,1434
20240405,093600,2732013050,18000,18030,18040,18000,2668
20240405,093500,2683949140,18040,18000,18040,17990,824
20240405,093400,2669102070,17990,17990,18000,17990,1108
20240405,093300,2649168230,17990,18020,18020,17990,1923
20240405,093200,2614556580,18020,18010,18020,18000,587
20240405,093100,2603985540,18010,17980,18010,17970,488
20240405,093000,2595203690,17980,18000,18020,17980,2859
20240405,092900,2543747420,18010,18060,18070,18010,4574
20240405,092800,2461219650,18060,18050,18070,18050,994
20240405,092700,2443266870,18050,18030,18050,18030,819
20240405,092600,2428487290,18030,17970,18040,17970,2355
20240405,092500,2386074280,17960,17980,17980,17960,2803
20240405,092400,2335717750,17980,17980,17990,17980,804
20240405,092300,2321258150,17970,17920,17970,17920,2857
20240405,092200,2270010070,17920,17920,17930,17920,584
20240405,092100,2259543630,17920,17940,17940,17920,700
20240405,092000,2246993180,17930,17950,17950,17930,1172
20240405,091900,2225969260,17950,17960,17960,17930,1662
20240405,091800,2196158270,17940,17970,17970,17940,1328
20240405,091700,2172322630,17970,17930,17980,17930,1394
20240405,091600,2147284510,17920,17920,17920,17900,2430
20240405,091500,2103750840,17900,17890,17910,17890,1552
20240405,091400,2075974590,17890,17880,17890,17850,9236
20240405,091300,1910944190,17880,17920,17930,17880,11285
20240405,091200,1708935330,17910,17980,17980,17910,5152
20240405,091100,1616506480,17970,17960,17980,17940,3859
20240405,091000,1547229510,17950,17940,17960,17940,6189
20240405,090900,1436131310,17950,17970,17970,17940,5218
20240405,090800,1342456140,17990,18040,18040,17970,8887
20240405,090700,1182425250,18040,18010,18040,18000,1800
20240405,090600,1149986860,18020,18110,18110,18020,4996
20240405,090500,1059675380,18100,18100,18130,18100,2423
20240405,090400,1015775900,18120,18040,18120,18040,7859
20240405,090300,873751730,18040,17990,18050,17940,2389
20240405,090200,830715490,17990,17950,17990,17940,3273
20240405,090100,771942290,17950,17990,18000,17840,18062
20240405,090000,448801480,17990,18100,18110,17950,22753