stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201800,14296350160,8420,8420,8420,8420,10396
20240402,201700,14296350160,8420,8420,8420,8420,0
20240402,201600,14296350160,8420,8420,8420,8420,0
20240402,201500,14296350160,8420,8420,8420,8420,0
20240402,201400,14296350160,8420,8420,8420,8420,0
20240402,201300,14296350160,8420,8420,8420,8420,0
20240402,201200,14296350160,8420,8420,8420,8420,0
20240402,201100,14296350160,8420,8420,8420,8420,0
20240402,201000,14296350160,8420,8420,8420,8420,0
20240402,200900,14296350160,8420,8420,8420,8420,0
20240402,200800,14296350160,8420,8420,8420,8420,0
20240402,200700,14296350160,8420,8420,8420,8420,0
20240402,200600,14296350160,8420,8420,8420,8420,0
20240402,200500,14296350160,8420,8420,8420,8420,0
20240402,200400,14296350160,8420,8420,8420,8420,0
20240402,200300,14296350160,8420,8420,8420,8420,0
20240402,200200,14296350160,8420,8420,8420,8420,0
20240402,200100,14296350160,8420,8420,8420,8420,0
20240402,200000,14296350160,8420,8420,8420,8420,0
20240402,195900,14296350160,8420,8420,8420,8420,0
20240402,195800,14296350160,8420,8420,8420,8420,0
20240402,195700,14296350160,8420,8420,8420,8420,0
20240402,195600,14296350160,8420,8420,8420,8420,0
20240402,195500,14296350160,8420,8420,8420,8420,0
20240402,195400,14296350160,8420,8420,8420,8420,0
20240402,195300,14296350160,8420,8420,8420,8420,0
20240402,195200,14296350160,8420,8420,8420,8420,0
20240402,195100,14296350160,8420,8420,8420,8420,0
20240402,195000,14296350160,8420,8420,8420,8420,0
20240402,194900,14296350160,8420,8420,8420,8420,0
20240402,194800,14296350160,8420,8420,8420,8420,10396
20240402,194700,14296350160,8420,8420,8420,8420,0
20240402,194600,14296350160,8420,8420,8420,8420,0
20240402,194500,14296350160,8420,8420,8420,8420,0
20240402,194400,14296350160,8420,8420,8420,8420,0
20240402,194300,14296350160,8420,8420,8420,8420,0
20240402,194200,14296350160,8420,8420,8420,8420,0
20240402,194100,14296350160,8420,8420,8420,8420,0
20240402,194000,14296350160,8420,8420,8420,8420,0
20240402,193900,14296350160,8420,8420,8420,8420,0
20240402,193800,14296350160,8420,8420,8420,8420,0
20240402,193700,14296350160,8420,8420,8420,8420,0
20240402,193600,14296350160,8420,8420,8420,8420,0
20240402,193500,14296350160,8420,8420,8420,8420,0
20240402,193400,14296350160,8420,8420,8420,8420,0
20240402,193300,14296350160,8420,8420,8420,8420,0
20240402,193200,14296350160,8420,8420,8420,8420,0
20240402,193100,14296350160,8420,8420,8420,8420,0
20240402,193000,14296350160,8420,8420,8420,8420,0
20240402,192900,14296350160,8420,8420,8420,8420,0
20240402,192800,14296350160,8420,8420,8420,8420,0
20240402,192700,14296350160,8420,8420,8420,8420,0
20240402,192600,14296350160,8420,8420,8420,8420,0
20240402,192500,14296350160,8420,8420,8420,8420,0
20240402,192400,14296350160,8420,8420,8420,8420,0
20240402,192300,14296350160,8420,8420,8420,8420,0
20240402,192200,14296350160,8420,8420,8420,8420,0
20240402,192100,14296350160,8420,8420,8420,8420,0
20240402,192000,14296350160,8420,8420,8420,8420,0
20240402,191900,14296350160,8420,8420,8420,8420,0
20240402,191800,14296350160,8420,8420,8420,8420,10396
20240402,191700,14296350160,8420,8420,8420,8420,0
20240402,191600,14296350160,8420,8420,8420,8420,0
20240402,191500,14296350160,8420,8420,8420,8420,0
20240402,191400,14296350160,8420,8420,8420,8420,0
20240402,191300,14296350160,8420,8420,8420,8420,0
20240402,191200,14296350160,8420,8420,8420,8420,0
20240402,191100,14296350160,8420,8420,8420,8420,0
20240402,191000,14296350160,8420,8420,8420,8420,0
20240402,190900,14296350160,8420,8420,8420,8420,0
20240402,190800,14296350160,8420,8420,8420,8420,0
20240402,190700,14296350160,8420,8420,8420,8420,0
20240402,190600,14296350160,8420,8420,8420,8420,0
20240402,190500,14296350160,8420,8420,8420,8420,0
20240402,190400,14296350160,8420,8420,8420,8420,0
20240402,190300,14296350160,8420,8420,8420,8420,0
20240402,190200,14296350160,8420,8420,8420,8420,0
20240402,190100,14296350160,8420,8420,8420,8420,0
20240402,190000,14296350160,8420,8420,8420,8420,0
20240402,185900,14296350160,8420,8420,8420,8420,0
20240402,185800,14296350160,8420,8420,8420,8420,0
20240402,185700,14296350160,8420,8420,8420,8420,0
20240402,185600,14296350160,8420,8420,8420,8420,0
20240402,185500,14296350160,8420,8420,8420,8420,0
20240402,185400,14296350160,8420,8420,8420,8420,0
20240402,185300,14296350160,8420,8420,8420,8420,0
20240402,185200,14296350160,8420,8420,8420,8420,0
20240402,185100,14296350160,8420,8420,8420,8420,0
20240402,185000,14296350160,8420,8420,8420,8420,0
20240402,184900,14296350160,8420,8420,8420,8420,0
20240402,184800,14296350160,8420,8420,8420,8420,10396
20240402,184700,14296350160,8420,8420,8420,8420,0
20240402,184600,14296350160,8420,8420,8420,8420,0
20240402,184500,14296350160,8420,8420,8420,8420,0
20240402,184400,14296350160,8420,8420,8420,8420,0
20240402,184300,14296350160,8420,8420,8420,8420,0
20240402,184200,14296350160,8420,8420,8420,8420,0
20240402,184100,14296350160,8420,8420,8420,8420,0
20240402,184000,14296350160,8420,8420,8420,8420,0
20240402,183900,14296350160,8420,8420,8420,8420,0
20240402,183800,14296350160,8420,8420,8420,8420,0
20240402,183700,14296350160,8420,8420,8420,8420,0
20240402,183600,14296350160,8420,8420,8420,8420,0
20240402,183500,14296350160,8420,8420,8420,8420,0
20240402,183400,14296350160,8420,8420,8420,8420,0
20240402,183300,14296350160,8420,8420,8420,8420,0
20240402,183200,14296350160,8420,8420,8420,8420,0
20240402,183100,14296350160,8420,8420,8420,8420,0
20240402,183000,14296350160,8420,8420,8420,8420,0
20240402,182900,14296350160,8420,8420,8420,8420,0
20240402,182800,14296350160,8420,8420,8420,8420,0
20240402,182700,14296350160,8420,8420,8420,8420,0
20240402,182600,14296350160,8420,8420,8420,8420,0
20240402,182500,14296350160,8420,8420,8420,8420,0
20240402,182400,14296350160,8420,8420,8420,8420,0
20240402,182300,14296350160,8420,8420,8420,8420,0
20240402,182200,14296350160,8420,8420,8420,8420,0
20240402,182100,14296350160,8420,8420,8420,8420,0
20240402,182000,14296350160,8420,8420,8420,8420,0
20240402,181900,14296350160,8420,8420,8420,8420,0
20240402,181800,14296350160,8420,8420,8420,8420,10396
20240402,181700,14296350160,8420,8420,8420,8420,0
20240402,181600,14296350160,8420,8420,8420,8420,0
20240402,181500,14296350160,8420,8420,8420,8420,0
20240402,181400,14296350160,8420,8420,8420,8420,0
20240402,181300,14296350160,8420,8420,8420,8420,0
20240402,181200,14296350160,8420,8420,8420,8420,0
20240402,181100,14296350160,8420,8420,8420,8420,0
20240402,181000,14296350160,8420,8420,8420,8420,0
20240402,180900,14296350160,8420,8420,8420,8420,0
20240402,180800,14296350160,8420,8420,8420,8420,0
20240402,180700,14296350160,8420,8420,8420,8420,0
20240402,180600,14296350160,8420,8420,8420,8420,0
20240402,180500,14296350160,8420,8420,8420,8420,0
20240402,180400,14296350160,8420,8420,8420,8420,0
20240402,180300,14296350160,8420,8420,8420,8420,0
20240402,180200,14296350160,8420,8420,8420,8420,0
20240402,180100,14296350160,8420,8420,8420,8420,0
20240402,180000,14296350160,8420,8420,8420,8420,0
20240402,175900,14296350160,8420,8420,8420,8420,0
20240402,175800,14296350160,8420,8420,8420,8420,0
20240402,175700,14296350160,8420,8420,8420,8420,0
20240402,175600,14296350160,8420,8420,8420,8420,0
20240402,175500,14296350160,8420,8420,8420,8420,0
20240402,175400,14296350160,8420,8420,8420,8420,0
20240402,175300,14296350160,8420,8420,8420,8420,0
20240402,175200,14296350160,8420,8420,8420,8420,0
20240402,175100,14296350160,8420,8420,8420,8420,0
20240402,175000,14296350160,8420,8420,8420,8420,0
20240402,174900,14296350160,8420,8420,8420,8420,0
20240402,174800,14296350160,8420,8420,8420,8420,10396
20240402,174700,14296350160,8420,8420,8420,8420,0
20240402,174600,14296350160,8420,8420,8420,8420,0
20240402,174500,14296350160,8420,8420,8420,8420,0
20240402,174400,14296350160,8420,8420,8420,8420,0
20240402,174300,14296350160,8420,8420,8420,8420,0
20240402,174200,14296350160,8420,8420,8420,8420,0
20240402,174100,14296350160,8420,8420,8420,8420,0
20240402,174000,14296350160,8420,8420,8420,8420,0
20240402,173900,14296350160,8420,8420,8420,8420,0
20240402,173800,14296350160,8420,8420,8420,8420,0
20240402,173700,14296350160,8420,8420,8420,8420,0
20240402,173600,14296350160,8420,8420,8420,8420,0
20240402,173500,14296350160,8420,8420,8420,8420,0
20240402,173400,14296350160,8420,8420,8420,8420,0
20240402,173300,14296350160,8420,8420,8420,8420,0
20240402,173200,14296350160,8420,8420,8420,8420,0
20240402,173100,14296350160,8420,8420,8420,8420,0
20240402,173000,14296350160,8420,8420,8420,8420,0
20240402,172900,14296350160,8420,8420,8420,8420,0
20240402,172800,14296350160,8420,8420,8420,8420,0
20240402,172700,14296350160,8420,8420,8420,8420,0
20240402,172600,14296350160,8420,8420,8420,8420,0
20240402,172500,14296350160,8420,8420,8420,8420,0
20240402,172400,14296350160,8420,8420,8420,8420,0
20240402,172300,14296350160,8420,8420,8420,8420,0
20240402,172200,14296350160,8420,8420,8420,8420,0
20240402,172100,14296350160,8420,8420,8420,8420,0
20240402,172000,14296350160,8420,8420,8420,8420,0
20240402,171900,14296350160,8420,8420,8420,8420,0
20240402,171800,14296350160,8420,8420,8420,8420,10396
20240402,171700,14296350160,8420,8420,8420,8420,0
20240402,171600,14296350160,8420,8420,8420,8420,0
20240402,171500,14296350160,8420,8420,8420,8420,0
20240402,171400,14296350160,8420,8420,8420,8420,0
20240402,171300,14296350160,8420,8420,8420,8420,0
20240402,171200,14296350160,8420,8420,8420,8420,0
20240402,171100,14296350160,8420,8420,8420,8420,0
20240402,171000,14296350160,8420,8420,8420,8420,0
20240402,170900,14296350160,8420,8420,8420,8420,0
20240402,170800,14296350160,8420,8420,8420,8420,0
20240402,170700,14296350160,8420,8420,8420,8420,0
20240402,170600,14296350160,8420,8420,8420,8420,0
20240402,170500,14296350160,8420,8420,8420,8420,0
20240402,170400,14296350160,8420,8420,8420,8420,0
20240402,170300,14296350160,8420,8420,8420,8420,0
20240402,170200,14296350160,8420,8420,8420,8420,0
20240402,170100,14296350160,8420,8420,8420,8420,0
20240402,170000,14296350160,8420,8420,8420,8420,0
20240402,165900,14296350160,8420,8420,8420,8420,0
20240402,165800,14296350160,8420,8420,8420,8420,0
20240402,165700,14296350160,8420,8420,8420,8420,0
20240402,165600,14296350160,8420,8420,8420,8420,0
20240402,165500,14296350160,8420,8420,8420,8420,0
20240402,165400,14296350160,8420,8420,8420,8420,0
20240402,165300,14296350160,8420,8420,8420,8420,0
20240402,165200,14296350160,8420,8420,8420,8420,0
20240402,165100,14296350160,8420,8420,8420,8420,0
20240402,165000,14296350160,8420,8420,8420,8420,0
20240402,164900,14296350160,8420,8420,8420,8420,0
20240402,164800,14296350160,8420,8420,8420,8420,10396
20240402,164700,14296350160,8420,8420,8420,8420,0
20240402,164600,14296350160,8420,8420,8420,8420,0
20240402,164500,14296350160,8420,8420,8420,8420,0
20240402,164400,14296350160,8420,8420,8420,8420,0
20240402,164300,14296350160,8420,8420,8420,8420,0
20240402,164200,14296350160,8420,8420,8420,8420,0
20240402,164100,14296350160,8420,8420,8420,8420,0
20240402,164000,14296350160,8420,8420,8420,8420,0
20240402,163900,14296350160,8420,8420,8420,8420,0
20240402,163800,14296350160,8420,8420,8420,8420,0
20240402,163700,14296350160,8420,8420,8420,8420,0
20240402,163600,14296350160,8420,8420,8420,8420,0
20240402,163500,14296350160,8420,8420,8420,8420,0
20240402,163400,14296350160,8420,8420,8420,8420,0
20240402,163300,14296350160,8420,8420,8420,8420,0
20240402,163200,14296350160,8420,8420,8420,8420,0
20240402,163100,14296350160,8420,8420,8420,8420,0
20240402,163000,14296350160,8420,8420,8420,8420,0
20240402,162900,14296350160,8420,8420,8420,8420,0
20240402,162800,14296350160,8420,8420,8420,8420,0
20240402,162700,14296350160,8420,8420,8420,8420,0
20240402,162600,14296350160,8420,8420,8420,8420,0
20240402,162500,14296350160,8420,8420,8420,8420,0
20240402,162400,14296350160,8420,8420,8420,8420,0
20240402,162300,14296350160,8420,8420,8420,8420,0
20240402,162200,14296350160,8420,8420,8420,8420,0
20240402,162100,14296350160,8420,8420,8420,8420,0
20240402,162000,14296350160,8420,8420,8420,8420,0
20240402,161900,14296350160,8420,8420,8420,8420,0
20240402,161800,14296350160,8420,8420,8420,8420,10396
20240402,161700,14296350160,8420,8420,8420,8420,0
20240402,161600,14296350160,8420,8420,8420,8420,0
20240402,161500,14296350160,8420,8420,8420,8420,0
20240402,161400,14296350160,8420,8420,8420,8420,0
20240402,161300,14296350160,8420,8420,8420,8420,0
20240402,161200,14296350160,8420,8420,8420,8420,0
20240402,161100,14296350160,8420,8420,8420,8420,0
20240402,161000,14296350160,8420,8420,8420,8420,0
20240402,160900,14296350160,8420,8420,8420,8420,0
20240402,160800,14296350160,8420,8420,8420,8420,0
20240402,160700,14296350160,8420,8420,8420,8420,0
20240402,160600,14296350160,8420,8420,8420,8420,0
20240402,160500,14296350160,8420,8420,8420,8420,0
20240402,160400,14296350160,8420,8420,8420,8420,0
20240402,160300,14296350160,8420,8420,8420,8420,0
20240402,160200,14296350160,8420,8420,8420,8420,0
20240402,160100,14296350160,8420,8420,8420,8420,0
20240402,160000,14296350160,8420,8420,8420,8420,0
20240402,155900,14296350160,8420,8420,8420,8420,0
20240402,155800,14296350160,8420,8420,8420,8420,0
20240402,155700,14296350160,8420,8420,8420,8420,0
20240402,155600,14296350160,8420,8420,8420,8420,0
20240402,155500,14296350160,8420,8420,8420,8420,0
20240402,155400,14296350160,8420,8420,8420,8420,0
20240402,155300,14296350160,8420,8420,8420,8420,0
20240402,155200,14296350160,8420,8420,8420,8420,0
20240402,155100,14296350160,8420,8420,8420,8420,0
20240402,155000,14296350160,8420,8420,8420,8420,0
20240402,154900,14296350160,8420,8420,8420,8420,0
20240402,154800,14296350160,8420,8420,8420,8420,10396
20240402,154700,14296350160,8420,8420,8420,8420,0
20240402,154600,14296350160,8420,8420,8420,8420,0
20240402,154500,14296350160,8420,8420,8420,8420,0
20240402,154400,14296350160,8420,8420,8420,8420,0
20240402,154300,14296350160,8420,8420,8420,8420,0
20240402,154200,14296350160,8420,8420,8420,8420,0
20240402,154100,14296350160,8420,8420,8420,8420,0
20240402,154000,14296350160,8420,8420,8420,8420,0
20240402,153900,14296350160,8420,8420,8420,8420,0
20240402,153800,14296350160,8420,8420,8420,8420,0
20240402,153700,14296350160,8420,8420,8420,8420,0
20240402,153600,14296350160,8420,8420,8420,8420,0
20240402,153500,14296350160,8420,8420,8420,8420,0
20240402,153400,14296350160,8420,8420,8420,8420,0
20240402,153300,14296350160,8420,8420,8420,8420,0
20240402,153200,14296350160,8420,8420,8420,8420,0
20240402,153100,14296350160,8420,8420,8420,8420,0
20240402,153000,14296350160,8420,8420,8420,8420,10396
20240402,152900,14208815840,8430,8430,8430,8430,0
20240402,152800,14208815840,8430,8430,8430,8430,0
20240402,152700,14208815840,8430,8430,8430,8430,0
20240402,152600,14208815840,8430,8430,8430,8430,0
20240402,152500,14208815840,8430,8430,8430,8430,0
20240402,152400,14208815840,8430,8430,8430,8430,0
20240402,152300,14208815840,8430,8430,8430,8430,0
20240402,152200,14208815840,8430,8430,8430,8430,0
20240402,152100,14208815840,8430,8430,8430,8430,0
20240402,152000,14208815840,8430,8430,8430,8430,0
20240402,151900,14208815840,8430,8440,8450,8400,3121
20240402,151800,14182535690,8440,8420,8450,8420,1390
20240402,151700,14170822450,8430,8430,8450,8410,3389
20240402,151600,14142296170,8420,8450,8450,8420,1642
20240402,151500,14128454030,8440,8480,8480,8420,7216
20240402,151400,14067538060,8480,8500,8500,8470,2397
20240402,151300,14047217580,8500,8500,8510,8490,1347
20240402,151200,14035768700,8500,8500,8500,8490,1313
20240402,151100,14024612550,8500,8500,8500,8480,1454
20240402,151000,14012263780,8490,8500,8500,8490,113
20240402,150900,14011304070,8490,8490,8500,8490,1360
20240402,150800,13999757610,8490,8480,8490,8470,1368
20240402,150700,13988158030,8480,8480,8480,8480,546
20240402,150600,13983527950,8480,8460,8480,8450,1814
20240402,150500,13968165860,8460,8470,8470,8460,364
20240402,150400,13965084380,8450,8450,8450,8450,336
20240402,150300,13962245180,8450,8450,8450,8440,3440
20240402,150200,13933194580,8450,8480,8490,8450,1773
20240402,150100,13918200360,8480,8470,8490,8470,534
20240402,150000,13913676960,8490,8480,8490,8470,3564
20240402,145900,13883422980,8480,8480,8490,8470,733
20240402,145800,13877213260,8480,8470,8490,8470,361
20240402,145700,13874153640,8470,8480,8490,8470,338
20240402,145600,13871284750,8460,8460,8490,8460,399
20240402,145500,13867906100,8460,8470,8500,8460,738
20240402,145400,13861656510,8470,8450,8470,8450,2141
20240402,145300,13843546690,8440,8480,8480,8440,3359
20240402,145200,13815153400,8460,8460,8490,8450,353
20240402,145100,13812162090,8500,8460,8500,8450,1318
20240402,145000,13801020080,8460,8460,8480,8450,1684
20240402,144900,13786773910,8460,8470,8470,8450,182
20240402,144800,13785233240,8460,8490,8490,8450,3010
20240402,144700,13759775320,8470,8460,8520,8460,2013
20240402,144600,13742730850,8470,8490,8530,8470,18582
20240402,144500,13585141810,8500,8520,8530,8500,6319
20240402,144400,13531401430,8510,8520,8530,8510,1483
20240402,144300,13518765030,8520,8530,8530,8520,1347
20240402,144200,13507281240,8530,8550,8560,8530,1981
20240402,144100,13490372370,8550,8570,8570,8550,484
20240402,144000,13486232250,8570,8560,8570,8560,961
20240402,143900,13478006070,8560,8550,8560,8540,1558
20240402,143800,13464686110,8550,8540,8550,8540,745
20240402,143700,13458323580,8540,8520,8540,8520,2804
20240402,143600,13434408630,8520,8530,8530,8520,439
20240402,143500,13430666240,8520,8540,8540,8520,627
20240402,143400,13425319290,8540,8530,8540,8520,1175
20240402,143300,13415300080,8530,8520,8540,8520,531
20240402,143200,13410767660,8530,8520,8530,8500,2867
20240402,143100,13386372570,8520,8520,8520,8500,5249
20240402,143000,13341716940,8510,8530,8530,8510,2583
20240402,142900,13319718870,8540,8530,8540,8520,3178
20240402,142800,13292639530,8530,8530,8540,8520,1027
20240402,142700,13283879750,8520,8540,8540,8520,3609
20240402,142600,13253107320,8540,8540,8540,8530,137
20240402,142500,13251938000,8540,8540,8550,8540,1468
20240402,142400,13239400440,8540,8550,8570,8540,2145
20240402,142300,13221063050,8550,8560,8570,8550,106
20240402,142200,13220155570,8560,8570,8580,8560,818
20240402,142100,13213151840,8570,8580,8580,8560,43
20240402,142000,13212783220,8580,8580,8580,8570,305
20240402,141900,13210167410,8580,8560,8580,8560,230
20240402,141800,13208196460,8570,8560,8570,8540,2256
20240402,141700,13188928700,8550,8550,8560,8540,358
20240402,141600,13185869470,8550,8540,8550,8540,402
20240402,141500,13182436190,8540,8530,8540,8530,244
20240402,141400,13180354490,8530,8540,8550,8530,2577
20240402,141300,13158348350,8540,8570,8570,8540,1809
20240402,141200,13142891030,8570,8560,8570,8550,736
20240402,141100,13136593140,8560,8570,8570,8560,185
20240402,141000,13135009420,8580,8570,8580,8560,264
20240402,140900,13132747570,8570,8570,8570,8540,399
20240402,140800,13129336430,8570,8550,8570,8540,368
20240402,140700,13126192680,8550,8580,8580,8550,469
20240402,140600,13122180290,8580,8580,8580,8580,35
20240402,140500,13121879990,8580,8570,8580,8570,43
20240402,140400,13121511110,8550,8580,8580,8550,331
20240402,140300,13118681030,8550,8560,8580,8550,670
20240402,140200,13112947460,8580,8590,8590,8560,99
20240402,140100,13112098360,8590,8580,8590,8580,1769
20240402,140000,13096920330,8580,8570,8580,8540,1815
20240402,135900,13081399950,8570,8580,8580,8570,252
20240402,135800,13079240290,8580,8570,8580,8570,7
20240402,135700,13079180280,8580,8600,8600,8580,1314
20240402,135600,13067893470,8600,8600,8610,8590,1291
20240402,135500,13056792080,8600,8590,8600,8590,2391
20240402,135400,13036240590,8580,8580,8580,8570,610
20240402,135300,13031007190,8580,8570,8580,8560,371
20240402,135200,13027824540,8580,8560,8580,8550,576
20240402,135100,13022894180,8550,8530,8550,8530,1862
20240402,135000,13006997000,8540,8570,8570,8540,1172
20240402,134900,12996986820,8550,8550,8580,8540,1016
20240402,134800,12988300010,8550,8580,8580,8550,547
20240402,134700,12983623010,8580,8590,8590,8550,304
20240402,134600,12981018170,8590,8590,8590,8550,105
20240402,134500,12980120080,8590,8550,8590,8530,1913
20240402,134400,12963737210,8550,8550,8550,8540,1037
20240402,134300,12954879580,8550,8550,8550,8540,139
20240402,134200,12953691180,8530,8550,8550,8530,854
20240402,134100,12946404380,8550,8530,8550,8530,1433
20240402,134000,12934164350,8530,8540,8550,8530,513
20240402,133900,12929778750,8540,8530,8540,8520,115
20240402,133800,12928797280,8530,8530,8540,8520,283
20240402,133700,12926384280,8530,8540,8540,8530,294
20240402,133600,12923875330,8540,8530,8540,8520,181
20240402,133500,12922330220,8520,8550,8550,8520,6074
20240402,133400,12870518030,8550,8560,8560,8540,3787
20240402,133300,12838162580,8550,8560,8560,8550,3058
20240402,133200,12812011420,8550,8570,8570,8550,2529
20240402,133100,12790362300,8570,8580,8590,8570,3246
20240402,133000,12762536510,8590,8580,8590,8570,836
20240402,132900,12755365970,8580,8580,8580,8580,567
20240402,132800,12750501110,8580,8600,8600,8580,597
20240402,132700,12745378480,8600,8590,8600,8580,703
20240402,132600,12739340630,8590,8600,8600,8590,956
20240402,132500,12731121790,8600,8620,8620,8590,507
20240402,132400,12726761240,8630,8630,8630,8600,497
20240402,132300,12722481870,8630,8630,8630,8600,659
20240402,132200,12716807720,8630,8620,8630,8620,608
20240402,132100,12711564900,8620,8600,8620,8600,120
20240402,132000,12710532720,8600,8620,8620,8590,981
20240402,131900,12702087050,8600,8600,8600,8600,106
20240402,131800,12701175450,8600,8600,8600,8590,1043
20240402,131700,12692215560,8590,8600,8600,8590,54
20240402,131600,12691751280,8600,8620,8630,8590,3350
20240402,131500,12662925010,8620,8620,8620,8620,417
20240402,131400,12659330470,8610,8670,8670,8610,2620
20240402,131300,12636650590,8660,8690,8690,8660,2133
20240402,131200,12618124780,8700,8680,8720,8670,9145
20240402,131100,12538622360,8680,8650,8690,8610,5237
20240402,131000,12493249370,8650,8620,8650,8600,3561
20240402,130900,12462528510,8600,8600,8610,8590,2328
20240402,130800,12442506390,8610,8580,8620,8570,1234
20240402,130700,12431920100,8620,8600,8620,8580,596
20240402,130600,12426805080,8620,8590,8630,8580,630
20240402,130500,12421397960,8580,8600,8600,8580,638
20240402,130400,12415916830,8630,8620,8630,8620,836
20240402,130300,12408710500,8620,8620,8620,8600,154
20240402,130200,12407385550,8620,8630,8630,8610,626
20240402,130100,12401983970,8630,8620,8630,8600,1277
20240402,130000,12390980280,8620,8580,8630,8580,954
20240402,125900,12382762870,8610,8600,8610,8590,17
20240402,125800,12382616790,8580,8590,8590,8580,876
20240402,125700,12375092290,8600,8630,8630,8600,1271
20240402,125600,12364160570,8630,8610,8630,8580,345
20240402,125500,12361184630,8630,8630,8630,8580,358
20240402,125400,12358110610,8570,8610,8640,8570,3140
20240402,125300,12331106220,8600,8600,8630,8600,2043
20240402,125200,12313502660,8630,8560,8630,8560,3043
20240402,125100,12287294510,8560,8570,8570,8560,75
20240402,125000,12286651770,8560,8550,8580,8550,293
20240402,124900,12284146540,8550,8570,8580,8550,3135
20240402,124800,12257329360,8570,8600,8600,8570,13
20240402,124700,12257217890,8590,8580,8590,8580,139
20240402,124600,12256024060,8560,8550,8590,8550,3068
20240402,124500,12229791870,8550,8580,8580,8550,1852
20240402,124400,12213935680,8580,8560,8580,8550,7126
20240402,124300,12152993180,8570,8560,8570,8560,1188
20240402,124200,12142823890,8560,8570,8570,8560,188
20240402,124100,12141212780,8560,8570,8580,8560,3133
20240402,124000,12114373170,8580,8590,8600,8580,3182
20240402,123900,12087057430,8590,8600,8610,8590,583
20240402,123800,12082045900,8600,8600,8620,8600,209
20240402,123700,12080248300,8600,8600,8600,8600,946
20240402,123600,12072112700,8600,8610,8620,8600,696
20240402,123500,12066125540,8610,8610,8620,8610,572
20240402,123400,12061199930,8610,8630,8630,8610,639
20240402,123300,12055693120,8620,8640,8640,8610,1581
20240402,123200,12042071540,8640,8640,8640,8620,456
20240402,123100,12038136130,8640,8640,8650,8620,589
20240402,123000,12033053700,8650,8650,8650,8630,1447
20240402,122900,12020544460,8650,8650,8650,8630,590
20240402,122800,12015441770,8650,8630,8650,8630,161
20240402,122700,12014052020,8640,8630,8640,8630,208
20240402,122600,12012256900,8650,8640,8650,8640,757
20240402,122500,12005715880,8640,8610,8640,8610,7496
20240402,122400,11941107290,8620,8620,8620,8620,1193
20240402,122300,11930823630,8620,8630,8630,8620,512
20240402,122200,11926405570,8630,8620,8640,8620,1314
20240402,122100,11915059010,8630,8640,8650,8630,1190
20240402,122000,11904776960,8650,8630,8650,8630,1135
20240402,121900,11894967910,8640,8600,8640,8600,1587
20240402,121800,11881279690,8600,8610,8610,8600,353
20240402,121700,11878241530,8610,8620,8620,8610,51
20240402,121600,11877802410,8600,8590,8610,8590,185
20240402,121500,11876212010,8590,8600,8610,8590,569
20240402,121400,11871316530,8590,8590,8610,8580,2099
20240402,121300,11853287700,8590,8610,8610,8590,586
20240402,121200,11848251820,8620,8610,8620,8590,1964
20240402,121100,11831365880,8600,8610,8610,8600,916
20240402,121000,11823481170,8610,8650,8650,8610,717
20240402,120900,11817307440,8650,8660,8660,8650,33
20240402,120800,11817021960,8600,8620,8660,8600,3292
20240402,120700,11788676380,8640,8660,8660,8620,1742
20240402,120600,11773624130,8660,8670,8670,8640,86
20240402,120500,11772879480,8680,8630,8680,8630,1711
20240402,120400,11758083840,8630,8630,8630,8600,99
20240402,120300,11757229770,8600,8600,8630,8600,98
20240402,120200,11756386190,8600,8600,8630,8590,1305
20240402,120100,11745163190,8590,8590,8630,8590,3073
20240402,120000,11718758260,8590,8590,8630,8590,2724
20240402,115900,11695343890,8600,8630,8640,8600,6837
20240402,115800,11636461900,8630,8640,8640,8630,1829
20240402,115700,11620676520,8630,8650,8670,8630,1052
20240402,115600,11611584290,8650,8650,8680,8650,811
20240402,115500,11604564330,8660,8620,8660,8620,726
20240402,115400,11598288620,8620,8670,8670,8620,5407
20240402,115300,11551586530,8650,8670,8670,8640,1924
20240402,115200,11534933970,8650,8680,8700,8640,4949
20240402,115100,11492012550,8680,8660,8690,8650,2315
20240402,115000,11471963930,8680,8680,8680,8650,1105
20240402,114900,11462391220,8670,8650,8670,8650,466
20240402,114800,11458356080,8640,8680,8680,8630,2169
20240402,114700,11439616970,8660,8690,8700,8650,8936
20240402,114600,11362264300,8680,8700,8700,8670,2534
20240402,114500,11340262990,8700,8720,8720,8680,6153
20240402,114400,11286741970,8710,8700,8770,8650,6460
20240402,114300,11230517450,8710,8670,8720,8650,7294
20240402,114200,11167169310,8690,8660,8700,8660,1954
20240402,114100,11150196290,8700,8700,8710,8640,5372
20240402,114000,11103575590,8700,8660,8740,8650,10128
20240402,113900,11015426240,8670,8720,8730,8640,23562
20240402,113800,10810875040,8730,8790,8820,8670,60411
20240402,113700,10282415820,8790,8620,8850,8610,100367
20240402,113600,9403958750,8610,8600,8610,8580,3364
20240402,113500,9375038960,8600,8610,8630,8600,2021
20240402,113400,9357618770,8610,8600,8640,8570,7882
20240402,113300,9289710740,8600,8550,8600,8550,5563
20240402,113200,9241932200,8550,8540,8550,8530,1639
20240402,113100,9227941370,8540,8540,8540,8520,97
20240402,113000,9227114190,8510,8530,8540,8510,344
20240402,112900,9224179510,8530,8530,8530,8530,191
20240402,112800,9222550280,8530,8510,8530,8500,1089
20240402,112700,9213289210,8510,8530,8530,8510,411
20240402,112600,9209788630,8530,8510,8530,8510,201
20240402,112500,9208078100,8530,8520,8530,8510,544
20240402,112400,9203444750,8520,8510,8530,8500,543
20240402,112300,9198825580,8510,8550,8550,8500,858
20240402,112200,9191528630,8550,8570,8580,8550,3348
20240402,112100,9162853200,8570,8540,8570,8520,3700
20240402,112000,9131224670,8520,8520,8540,8520,391
20240402,111900,9127892720,8540,8510,8540,8500,1259
20240402,111800,9117156980,8510,8490,8510,8490,109
20240402,111700,9116231450,8510,8510,8510,8480,194
20240402,111600,9114584130,8510,8490,8510,8470,966
20240402,111500,9106397520,8490,8500,8510,8490,161
20240402,111400,9105030570,8490,8490,8520,8470,2304
20240402,111300,9085444770,8470,8470,8490,8460,1797
20240402,111200,9070229130,8470,8480,8480,8470,1395
20240402,111100,9058406580,8480,8500,8510,8470,2353
20240402,111000,9038461750,8510,8500,8510,8500,88
20240402,110900,9037713380,8500,8480,8500,8480,151
20240402,110800,9036432860,8480,8490,8490,8470,952
20240402,110700,9028367810,8470,8500,8500,8470,2922
20240402,110600,9003596860,8530,8530,8530,8530,161
20240402,110500,9002223530,8540,8480,8540,8480,278
20240402,110400,8999865050,8480,8520,8520,8480,788
20240402,110300,8993161950,8540,8510,8550,8510,483
20240402,110200,8989043620,8520,8500,8520,8490,67
20240402,110100,8988473420,8530,8520,8530,8480,3107
20240402,110000,8962102280,8500,8530,8530,8500,7248
20240402,105900,8900393690,8560,8570,8570,8530,578
20240402,105800,8895457920,8540,8570,8570,8530,1357
20240402,105700,8883882340,8530,8590,8590,8530,2007
20240402,105600,8866744770,8590,8560,8590,8550,1218
20240402,105500,8856330250,8570,8620,8620,8570,8762
20240402,105400,8780986010,8600,8630,8640,8600,4495
20240402,105300,8742213110,8630,8600,8630,8600,2507
20240402,105200,8720607080,8610,8540,8610,8540,3097
20240402,105100,8694022150,8570,8560,8570,8560,881
20240402,105000,8686477790,8550,8590,8600,8550,2005
20240402,104900,8669279470,8570,8590,8600,8570,114
20240402,104800,8668299940,8600,8590,8600,8560,3961
20240402,104700,8634261020,8590,8590,8600,8570,2567
20240402,104600,8612238810,8580,8560,8580,8530,8195
20240402,104500,8542067890,8570,8540,8570,8540,356
20240402,104400,8539026780,8540,8550,8550,8540,665
20240402,104300,8533347180,8550,8570,8570,8550,583
20240402,104200,8528362270,8580,8550,8580,8550,21
20240402,104100,8528182690,8590,8590,8590,8540,3440
20240402,104000,8498757060,8590,8550,8600,8540,4513
20240402,103900,8459965650,8560,8590,8590,8550,186
20240402,103800,8458374280,8570,8520,8600,8520,1148
20240402,103700,8448557120,8510,8530,8530,8510,2377
20240402,103600,8428311120,8530,8540,8550,8520,1201
20240402,103500,8418067620,8550,8550,8560,8530,671
20240402,103400,8412336120,8540,8620,8620,8540,3163
20240402,103300,8385167650,8630,8630,8640,8620,1562
20240402,103200,8371677920,8630,8660,8670,8630,4087
20240402,103100,8336352980,8670,8630,8670,8610,6240
20240402,103000,8282396150,8640,8600,8660,8600,11193
20240402,102900,8185702260,8590,8600,8600,8580,3259
20240402,102800,8157688750,8600,8600,8600,8560,5508
20240402,102700,8110334820,8570,8510,8600,8500,5008
20240402,102600,8067455660,8500,8520,8520,8500,342
20240402,102500,8064545370,8520,8530,8530,8500,627
20240402,102400,8059200800,8530,8530,8530,8520,551
20240402,102300,8054500960,8530,8550,8550,8530,3481
20240402,102200,8024769600,8550,8510,8550,8500,3370
20240402,102100,7996041020,8510,8510,8510,8500,797
20240402,102000,7989265020,8510,8450,8510,8450,3120
20240402,101900,7962788990,8450,8460,8490,8430,5746
20240402,101800,7914282590,8460,8490,8490,8450,4027
20240402,101700,7880209450,8470,8490,8510,8460,4310
20240402,101600,7843637460,8510,8480,8510,8470,2284
20240402,101500,7824257320,8480,8480,8500,8480,518
20240402,101400,7819861630,8480,8480,8490,8450,5010
20240402,101300,7777467520,8490,8490,8510,8470,2012
20240402,101200,7760410790,8510,8500,8540,8480,1788
20240402,101100,7745231130,8510,8520,8550,8490,3483
20240402,101000,7715593990,8510,8490,8560,8490,2733
20240402,100900,7692266220,8490,8490,8500,8470,1537
20240402,100800,7679222900,8470,8490,8500,8470,1591
20240402,100700,7665743920,8490,8490,8500,8470,5167
20240402,100600,7621949430,8500,8540,8540,8500,2445
20240402,100500,7601145670,8530,8570,8570,8520,2360
20240402,100400,7580992110,8570,8510,8570,8500,6935
20240402,100300,7521829070,8500,8500,8510,8490,825
20240402,100200,7514814620,8500,8500,8510,8500,355
20240402,100100,7511797100,8500,8490,8520,8490,3443
20240402,100000,7482511840,8500,8520,8520,8480,4307
20240402,095900,7445928420,8520,8560,8560,8520,1300
20240402,095800,7434840510,8520,8550,8550,8520,3439
20240402,095700,7405498020,8560,8580,8590,8560,839
20240402,095600,7398307350,8560,8590,8590,8530,5256
20240402,095500,7353334670,8600,8520,8600,8520,5427
20240402,095400,7306865000,8490,8500,8540,8430,16921
20240402,095300,7163406320,8510,8510,8520,8500,5621
20240402,095200,7115593400,8510,8480,8510,8460,3270
20240402,095100,7087850120,8480,8460,8480,8420,15120
20240402,095000,6960102200,8480,8610,8630,8450,33334
20240402,094900,6675599770,8630,8580,8630,8580,6432
20240402,094800,6620285160,8600,8590,8610,8570,5981
20240402,094700,6568995080,8580,8580,8600,8570,2734
20240402,094600,6545546900,8610,8630,8630,8590,4598
20240402,094500,6505985360,8630,8590,8650,8570,3322
20240402,094400,6477372030,8580,8640,8650,8580,16129
20240402,094300,6338422880,8650,8730,8730,8610,19282
20240402,094200,6171449670,8730,8680,8760,8680,12512
20240402,094100,6062587460,8680,8750,8780,8680,18913
20240402,094000,5897694160,8750,8800,8800,8750,6625
20240402,093900,5839614310,8790,8800,8820,8730,12764
20240402,093800,5727655380,8820,8780,8850,8770,20071
20240402,093700,5550664780,8790,8800,8810,8750,18858
20240402,093600,5385065960,8800,8890,8890,8790,34059
20240402,093500,5083913080,8880,8730,8900,8730,95197
20240402,093400,4242482410,8730,8650,8730,8650,19645
20240402,093300,4071501600,8690,8650,8690,8630,11046
20240402,093200,3975845360,8640,8670,8670,8640,1974
20240402,093100,3958757930,8680,8620,8680,8610,11731
20240402,093000,3857339700,8620,8660,8660,8620,2946
20240402,092900,3831873480,8660,8670,8680,8650,4834
20240402,092800,3789978330,8670,8600,8700,8600,19026
20240402,092700,3625220300,8600,8590,8600,8560,5136
20240402,092600,3581185630,8590,8600,8600,8570,1384
20240402,092500,3569304460,8610,8590,8630,8570,3736
20240402,092400,3537165860,8590,8550,8610,8540,8602
20240402,092300,3463260270,8540,8610,8610,8530,5736
20240402,092200,3414234210,8620,8590,8620,8550,8057
20240402,092100,3345087460,8590,8600,8630,8580,6132
20240402,092000,3292364900,8600,8640,8650,8600,9800
20240402,091900,3207835300,8640,8680,8690,8620,21898
20240402,091800,3018330900,8690,8700,8710,8640,15386
20240402,091700,2884798490,8700,8630,8750,8610,49485
20240402,091600,2454548190,8630,8610,8640,8590,12426
20240402,091500,2347366670,8610,8540,8610,8530,4585
20240402,091400,2308123840,8550,8550,8550,8490,9736
20240402,091300,2225230280,8550,8550,8580,8520,7120
20240402,091200,2164452290,8550,8590,8610,8540,16310
20240402,091100,2024431860,8590,8560,8610,8560,13260
20240402,091000,1910513760,8570,8640,8640,8540,12039
20240402,090900,1807213310,8630,8640,8690,8560,30989
20240402,090800,1540048160,8650,8500,8670,8500,53155
20240402,090700,1084832620,8500,8390,8500,8380,13988
20240402,090600,966542610,8390,8410,8420,8370,5892
20240402,090500,917097140,8360,8440,8480,8320,20448
20240402,090400,744935560,8450,8390,8500,8370,35151
20240402,090300,447869750,8440,8280,8450,8280,20439
20240402,090200,276665780,8280,8330,8330,8270,5510
20240402,090100,231024960,8330,8250,8360,8220,19042
20240402,090000,72740490,8240,8150,8250,8150,8290