stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,201700,5296252250,8400,8400,8400,8400,15734
20240405,201600,5296252250,8400,8400,8400,8400,0
20240405,201500,5296252250,8400,8400,8400,8400,0
20240405,201400,5296252250,8400,8400,8400,8400,0
20240405,201300,5296252250,8400,8400,8400,8400,0
20240405,201200,5296252250,8400,8400,8400,8400,0
20240405,201100,5296252250,8400,8400,8400,8400,0
20240405,201000,5296252250,8400,8400,8400,8400,0
20240405,200900,5296252250,8400,8400,8400,8400,0
20240405,200800,5296252250,8400,8400,8400,8400,0
20240405,200700,5296252250,8400,8400,8400,8400,0
20240405,200600,5296252250,8400,8400,8400,8400,0
20240405,200500,5296252250,8400,8400,8400,8400,0
20240405,200400,5296252250,8400,8400,8400,8400,0
20240405,200300,5296252250,8400,8400,8400,8400,0
20240405,200200,5296252250,8400,8400,8400,8400,0
20240405,200100,5296252250,8400,8400,8400,8400,0
20240405,200000,5296252250,8400,8400,8400,8400,0
20240405,195900,5296252250,8400,8400,8400,8400,0
20240405,195800,5296252250,8400,8400,8400,8400,0
20240405,195700,5296252250,8400,8400,8400,8400,0
20240405,195600,5296252250,8400,8400,8400,8400,0
20240405,195500,5296252250,8400,8400,8400,8400,0
20240405,195400,5296252250,8400,8400,8400,8400,0
20240405,195300,5296252250,8400,8400,8400,8400,0
20240405,195200,5296252250,8400,8400,8400,8400,0
20240405,195100,5296252250,8400,8400,8400,8400,0
20240405,195000,5296252250,8400,8400,8400,8400,0
20240405,194900,5296252250,8400,8400,8400,8400,0
20240405,194800,5296252250,8400,8400,8400,8400,0
20240405,194700,5296252250,8400,8400,8400,8400,15734
20240405,194600,5296252250,8400,8400,8400,8400,0
20240405,194500,5296252250,8400,8400,8400,8400,0
20240405,194400,5296252250,8400,8400,8400,8400,0
20240405,194300,5296252250,8400,8400,8400,8400,0
20240405,194200,5296252250,8400,8400,8400,8400,0
20240405,194100,5296252250,8400,8400,8400,8400,0
20240405,194000,5296252250,8400,8400,8400,8400,0
20240405,193900,5296252250,8400,8400,8400,8400,0
20240405,193800,5296252250,8400,8400,8400,8400,0
20240405,193700,5296252250,8400,8400,8400,8400,0
20240405,193600,5296252250,8400,8400,8400,8400,0
20240405,193500,5296252250,8400,8400,8400,8400,0
20240405,193400,5296252250,8400,8400,8400,8400,0
20240405,193300,5296252250,8400,8400,8400,8400,0
20240405,193200,5296252250,8400,8400,8400,8400,0
20240405,193100,5296252250,8400,8400,8400,8400,0
20240405,193000,5296252250,8400,8400,8400,8400,0
20240405,192900,5296252250,8400,8400,8400,8400,0
20240405,192800,5296252250,8400,8400,8400,8400,0
20240405,192700,5296252250,8400,8400,8400,8400,0
20240405,192600,5296252250,8400,8400,8400,8400,0
20240405,192500,5296252250,8400,8400,8400,8400,0
20240405,192400,5296252250,8400,8400,8400,8400,0
20240405,192300,5296252250,8400,8400,8400,8400,0
20240405,192200,5296252250,8400,8400,8400,8400,0
20240405,192100,5296252250,8400,8400,8400,8400,0
20240405,192000,5296252250,8400,8400,8400,8400,0
20240405,191900,5296252250,8400,8400,8400,8400,0
20240405,191800,5296252250,8400,8400,8400,8400,0
20240405,191700,5296252250,8400,8400,8400,8400,15734
20240405,191600,5296252250,8400,8400,8400,8400,0
20240405,191500,5296252250,8400,8400,8400,8400,0
20240405,191400,5296252250,8400,8400,8400,8400,0
20240405,191300,5296252250,8400,8400,8400,8400,0
20240405,191200,5296252250,8400,8400,8400,8400,0
20240405,191100,5296252250,8400,8400,8400,8400,0
20240405,191000,5296252250,8400,8400,8400,8400,0
20240405,190900,5296252250,8400,8400,8400,8400,0
20240405,190800,5296252250,8400,8400,8400,8400,0
20240405,190700,5296252250,8400,8400,8400,8400,0
20240405,190600,5296252250,8400,8400,8400,8400,0
20240405,190500,5296252250,8400,8400,8400,8400,0
20240405,190400,5296252250,8400,8400,8400,8400,0
20240405,190300,5296252250,8400,8400,8400,8400,0
20240405,190200,5296252250,8400,8400,8400,8400,0
20240405,190100,5296252250,8400,8400,8400,8400,0
20240405,190000,5296252250,8400,8400,8400,8400,0
20240405,185900,5296252250,8400,8400,8400,8400,0
20240405,185800,5296252250,8400,8400,8400,8400,0
20240405,185700,5296252250,8400,8400,8400,8400,0
20240405,185600,5296252250,8400,8400,8400,8400,0
20240405,185500,5296252250,8400,8400,8400,8400,0
20240405,185400,5296252250,8400,8400,8400,8400,0
20240405,185300,5296252250,8400,8400,8400,8400,0
20240405,185200,5296252250,8400,8400,8400,8400,0
20240405,185100,5296252250,8400,8400,8400,8400,0
20240405,185000,5296252250,8400,8400,8400,8400,0
20240405,184900,5296252250,8400,8400,8400,8400,0
20240405,184800,5296252250,8400,8400,8400,8400,0
20240405,184700,5296252250,8400,8400,8400,8400,15734
20240405,184600,5296252250,8400,8400,8400,8400,0
20240405,184500,5296252250,8400,8400,8400,8400,0
20240405,184400,5296252250,8400,8400,8400,8400,0
20240405,184300,5296252250,8400,8400,8400,8400,0
20240405,184200,5296252250,8400,8400,8400,8400,0
20240405,184100,5296252250,8400,8400,8400,8400,0
20240405,184000,5296252250,8400,8400,8400,8400,0
20240405,183900,5296252250,8400,8400,8400,8400,0
20240405,183800,5296252250,8400,8400,8400,8400,0
20240405,183700,5296252250,8400,8400,8400,8400,0
20240405,183600,5296252250,8400,8400,8400,8400,0
20240405,183500,5296252250,8400,8400,8400,8400,0
20240405,183400,5296252250,8400,8400,8400,8400,0
20240405,183300,5296252250,8400,8400,8400,8400,0
20240405,183200,5296252250,8400,8400,8400,8400,0
20240405,183100,5296252250,8400,8400,8400,8400,0
20240405,183000,5296252250,8400,8400,8400,8400,0
20240405,182900,5296252250,8400,8400,8400,8400,0
20240405,182800,5296252250,8400,8400,8400,8400,0
20240405,182700,5296252250,8400,8400,8400,8400,0
20240405,182600,5296252250,8400,8400,8400,8400,0
20240405,182500,5296252250,8400,8400,8400,8400,0
20240405,182400,5296252250,8400,8400,8400,8400,0
20240405,182300,5296252250,8400,8400,8400,8400,0
20240405,182200,5296252250,8400,8400,8400,8400,0
20240405,182100,5296252250,8400,8400,8400,8400,0
20240405,182000,5296252250,8400,8400,8400,8400,0
20240405,181900,5296252250,8400,8400,8400,8400,0
20240405,181800,5296252250,8400,8400,8400,8400,0
20240405,181700,5296252250,8400,8400,8400,8400,15734
20240405,181600,5296252250,8400,8400,8400,8400,0
20240405,181500,5296252250,8400,8400,8400,8400,0
20240405,181400,5296252250,8400,8400,8400,8400,0
20240405,181300,5296252250,8400,8400,8400,8400,0
20240405,181200,5296252250,8400,8400,8400,8400,0
20240405,181100,5296252250,8400,8400,8400,8400,0
20240405,181000,5296252250,8400,8400,8400,8400,0
20240405,180900,5296252250,8400,8400,8400,8400,0
20240405,180800,5296252250,8400,8400,8400,8400,0
20240405,180700,5296252250,8400,8400,8400,8400,0
20240405,180600,5296252250,8400,8400,8400,8400,0
20240405,180500,5296252250,8400,8400,8400,8400,0
20240405,180400,5296252250,8400,8400,8400,8400,0
20240405,180300,5296252250,8400,8400,8400,8400,0
20240405,180200,5296252250,8400,8400,8400,8400,0
20240405,180100,5296252250,8400,8400,8400,8400,0
20240405,180000,5296252250,8400,8400,8400,8400,0
20240405,175900,5296252250,8400,8400,8400,8400,0
20240405,175800,5296252250,8400,8400,8400,8400,0
20240405,175700,5296252250,8400,8400,8400,8400,0
20240405,175600,5296252250,8400,8400,8400,8400,0
20240405,175500,5296252250,8400,8400,8400,8400,0
20240405,175400,5296252250,8400,8400,8400,8400,0
20240405,175300,5296252250,8400,8400,8400,8400,0
20240405,175200,5296252250,8400,8400,8400,8400,0
20240405,175100,5296252250,8400,8400,8400,8400,0
20240405,175000,5296252250,8400,8400,8400,8400,0
20240405,174900,5296252250,8400,8400,8400,8400,0
20240405,174800,5296252250,8400,8400,8400,8400,0
20240405,174700,5296252250,8400,8400,8400,8400,15734
20240405,174600,5296252250,8400,8400,8400,8400,0
20240405,174500,5296252250,8400,8400,8400,8400,0
20240405,174400,5296252250,8400,8400,8400,8400,0
20240405,174300,5296252250,8400,8400,8400,8400,0
20240405,174200,5296252250,8400,8400,8400,8400,0
20240405,174100,5296252250,8400,8400,8400,8400,0
20240405,174000,5296252250,8400,8400,8400,8400,0
20240405,173900,5296252250,8400,8400,8400,8400,0
20240405,173800,5296252250,8400,8400,8400,8400,0
20240405,173700,5296252250,8400,8400,8400,8400,0
20240405,173600,5296252250,8400,8400,8400,8400,0
20240405,173500,5296252250,8400,8400,8400,8400,0
20240405,173400,5296252250,8400,8400,8400,8400,0
20240405,173300,5296252250,8400,8400,8400,8400,0
20240405,173200,5296252250,8400,8400,8400,8400,0
20240405,173100,5296252250,8400,8400,8400,8400,0
20240405,173000,5296252250,8400,8400,8400,8400,0
20240405,172900,5296252250,8400,8400,8400,8400,0
20240405,172800,5296252250,8400,8400,8400,8400,0
20240405,172700,5296252250,8400,8400,8400,8400,0
20240405,172600,5296252250,8400,8400,8400,8400,0
20240405,172500,5296252250,8400,8400,8400,8400,0
20240405,172400,5296252250,8400,8400,8400,8400,0
20240405,172300,5296252250,8400,8400,8400,8400,0
20240405,172200,5296252250,8400,8400,8400,8400,0
20240405,172100,5296252250,8400,8400,8400,8400,0
20240405,172000,5296252250,8400,8400,8400,8400,0
20240405,171900,5296252250,8400,8400,8400,8400,0
20240405,171800,5296252250,8400,8400,8400,8400,0
20240405,171700,5296252250,8400,8400,8400,8400,15734
20240405,171600,5296252250,8400,8400,8400,8400,0
20240405,171500,5296252250,8400,8400,8400,8400,0
20240405,171400,5296252250,8400,8400,8400,8400,0
20240405,171300,5296252250,8400,8400,8400,8400,0
20240405,171200,5296252250,8400,8400,8400,8400,0
20240405,171100,5296252250,8400,8400,8400,8400,0
20240405,171000,5296252250,8400,8400,8400,8400,0
20240405,170900,5296252250,8400,8400,8400,8400,0
20240405,170800,5296252250,8400,8400,8400,8400,0
20240405,170700,5296252250,8400,8400,8400,8400,0
20240405,170600,5296252250,8400,8400,8400,8400,0
20240405,170500,5296252250,8400,8400,8400,8400,0
20240405,170400,5296252250,8400,8400,8400,8400,0
20240405,170300,5296252250,8400,8400,8400,8400,0
20240405,170200,5296252250,8400,8400,8400,8400,0
20240405,170100,5296252250,8400,8400,8400,8400,0
20240405,170000,5296252250,8400,8400,8400,8400,0
20240405,165900,5296252250,8400,8400,8400,8400,0
20240405,165800,5296252250,8400,8400,8400,8400,0
20240405,165700,5296252250,8400,8400,8400,8400,0
20240405,165600,5296252250,8400,8400,8400,8400,0
20240405,165500,5296252250,8400,8400,8400,8400,0
20240405,165400,5296252250,8400,8400,8400,8400,0
20240405,165300,5296252250,8400,8400,8400,8400,0
20240405,165200,5296252250,8400,8400,8400,8400,0
20240405,165100,5296252250,8400,8400,8400,8400,0
20240405,165000,5296252250,8400,8400,8400,8400,0
20240405,164900,5296252250,8400,8400,8400,8400,0
20240405,164800,5296252250,8400,8400,8400,8400,0
20240405,164700,5296252250,8400,8400,8400,8400,15734
20240405,164600,5296252250,8400,8400,8400,8400,0
20240405,164500,5296252250,8400,8400,8400,8400,0
20240405,164400,5296252250,8400,8400,8400,8400,0
20240405,164300,5296252250,8400,8400,8400,8400,0
20240405,164200,5296252250,8400,8400,8400,8400,0
20240405,164100,5296252250,8400,8400,8400,8400,0
20240405,164000,5296252250,8400,8400,8400,8400,0
20240405,163900,5296252250,8400,8400,8400,8400,0
20240405,163800,5296252250,8400,8400,8400,8400,0
20240405,163700,5296252250,8400,8400,8400,8400,0
20240405,163600,5296252250,8400,8400,8400,8400,0
20240405,163500,5296252250,8400,8400,8400,8400,0
20240405,163400,5296252250,8400,8400,8400,8400,0
20240405,163300,5296252250,8400,8400,8400,8400,0
20240405,163200,5296252250,8400,8400,8400,8400,0
20240405,163100,5296252250,8400,8400,8400,8400,0
20240405,163000,5296252250,8400,8400,8400,8400,0
20240405,162900,5296252250,8400,8400,8400,8400,0
20240405,162800,5296252250,8400,8400,8400,8400,0
20240405,162700,5296252250,8400,8400,8400,8400,0
20240405,162600,5296252250,8400,8400,8400,8400,0
20240405,162500,5296252250,8400,8400,8400,8400,0
20240405,162400,5296252250,8400,8400,8400,8400,0
20240405,162300,5296252250,8400,8400,8400,8400,0
20240405,162200,5296252250,8400,8400,8400,8400,0
20240405,162100,5296252250,8400,8400,8400,8400,0
20240405,162000,5296252250,8400,8400,8400,8400,0
20240405,161900,5296252250,8400,8400,8400,8400,0
20240405,161800,5296252250,8400,8400,8400,8400,0
20240405,161700,5296252250,8400,8400,8400,8400,15734
20240405,161600,5296252250,8400,8400,8400,8400,0
20240405,161500,5296252250,8400,8400,8400,8400,0
20240405,161400,5296252250,8400,8400,8400,8400,0
20240405,161300,5296252250,8400,8400,8400,8400,0
20240405,161200,5296252250,8400,8400,8400,8400,0
20240405,161100,5296252250,8400,8400,8400,8400,0
20240405,161000,5296252250,8400,8400,8400,8400,0
20240405,160900,5296252250,8400,8400,8400,8400,0
20240405,160800,5296252250,8400,8400,8400,8400,0
20240405,160700,5296252250,8400,8400,8400,8400,0
20240405,160600,5296252250,8400,8400,8400,8400,0
20240405,160500,5296252250,8400,8400,8400,8400,0
20240405,160400,5296252250,8400,8400,8400,8400,0
20240405,160300,5296252250,8400,8400,8400,8400,0
20240405,160200,5296252250,8400,8400,8400,8400,0
20240405,160100,5296252250,8400,8400,8400,8400,0
20240405,160000,5296252250,8400,8400,8400,8400,0
20240405,155900,5296252250,8400,8400,8400,8400,0
20240405,155800,5296252250,8400,8400,8400,8400,0
20240405,155700,5296252250,8400,8400,8400,8400,0
20240405,155600,5296252250,8400,8400,8400,8400,0
20240405,155500,5296252250,8400,8400,8400,8400,0
20240405,155400,5296252250,8400,8400,8400,8400,0
20240405,155300,5296252250,8400,8400,8400,8400,0
20240405,155200,5296252250,8400,8400,8400,8400,0
20240405,155100,5296252250,8400,8400,8400,8400,0
20240405,155000,5296252250,8400,8400,8400,8400,0
20240405,154900,5296252250,8400,8400,8400,8400,0
20240405,154800,5296252250,8400,8400,8400,8400,0
20240405,154700,5296252250,8400,8400,8400,8400,15734
20240405,154600,5296252250,8400,8400,8400,8400,0
20240405,154500,5296252250,8400,8400,8400,8400,0
20240405,154400,5296252250,8400,8400,8400,8400,0
20240405,154300,5296252250,8400,8400,8400,8400,0
20240405,154200,5296252250,8400,8400,8400,8400,0
20240405,154100,5296252250,8400,8400,8400,8400,0
20240405,154000,5296252250,8400,8400,8400,8400,0
20240405,153900,5296252250,8400,8400,8400,8400,0
20240405,153800,5296252250,8400,8400,8400,8400,0
20240405,153700,5296252250,8400,8400,8400,8400,0
20240405,153600,5296252250,8400,8400,8400,8400,0
20240405,153500,5296252250,8400,8400,8400,8400,0
20240405,153400,5296252250,8400,8400,8400,8400,0
20240405,153300,5296252250,8400,8400,8400,8400,0
20240405,153200,5296252250,8400,8400,8400,8400,0
20240405,153100,5296252250,8400,8400,8400,8400,0
20240405,153000,5296252250,8400,8400,8400,8400,15734
20240405,152900,5164086650,8380,8380,8380,8380,0
20240405,152800,5164086650,8380,8380,8380,8380,0
20240405,152700,5164086650,8380,8380,8380,8380,0
20240405,152600,5164086650,8380,8380,8380,8380,0
20240405,152500,5164086650,8380,8380,8380,8380,0
20240405,152400,5164086650,8380,8380,8380,8380,0
20240405,152300,5164086650,8380,8380,8380,8380,0
20240405,152200,5164086650,8380,8380,8380,8380,0
20240405,152100,5164086650,8380,8380,8380,8380,0
20240405,152000,5164086650,8380,8380,8380,8380,0
20240405,151900,5164086650,8380,8350,8390,8350,5080
20240405,151800,5121523930,8360,8350,8360,8350,789
20240405,151700,5114931330,8360,8360,8360,8360,55
20240405,151600,5114471530,8370,8330,8370,8330,899
20240405,151500,5106972220,8340,8370,8370,8340,1870
20240405,151400,5091367250,8360,8360,8360,8360,176
20240405,151300,5089895890,8370,8360,8370,8360,316
20240405,151200,5087254120,8360,8370,8370,8360,61
20240405,151100,5086743560,8370,8370,8370,8370,1279
20240405,151000,5076038330,8370,8370,8370,8360,430
20240405,150900,5072439330,8360,8370,8370,8340,614
20240405,150800,5067307860,8360,8350,8360,8350,797
20240405,150700,5060645940,8350,8350,8350,8330,888
20240405,150600,5053238090,8360,8370,8370,8360,520
20240405,150500,5048886890,8370,8350,8380,8350,152
20240405,150400,5047615000,8380,8370,8380,8350,1461
20240405,150300,5035390370,8370,8340,8370,8340,1749
20240405,150200,5020775280,8340,8330,8340,8330,240
20240405,150100,5018773880,8330,8340,8340,8330,80
20240405,150000,5018106790,8330,8330,8340,8330,592
20240405,145900,5013175380,8330,8330,8330,8330,347
20240405,145800,5010284870,8330,8320,8330,8310,1132
20240405,145700,5000862400,8330,8310,8330,8310,1136
20240405,145600,4991422140,8310,8330,8330,8310,2800
20240405,145500,4968127330,8330,8330,8340,8330,2315
20240405,145400,4948841580,8330,8340,8340,8330,760
20240405,145300,4942509780,8330,8340,8340,8330,1050
20240405,145200,4933763060,8340,8350,8350,8340,220
20240405,145100,4931927080,8330,8330,8350,8330,532
20240405,145000,4927495500,8330,8350,8350,8330,2153
20240405,144900,4909551970,8350,8330,8350,8330,1487
20240405,144800,4897136660,8330,8330,8330,8320,283
20240405,144700,4894779610,8330,8330,8350,8320,804
20240405,144600,4888082480,8330,8370,8370,8330,1366
20240405,144500,4876686400,8370,8380,8380,8360,1789
20240405,144400,4861708120,8380,8370,8380,8350,2143
20240405,144300,4843776920,8370,8360,8380,8340,1420
20240405,144200,4831905060,8360,8360,8380,8340,2508
20240405,144100,4810924110,8360,8360,8370,8350,1742
20240405,144000,4796363830,8360,8360,8360,8350,93
20240405,143900,4795587180,8350,8360,8360,8350,272
20240405,143800,4793314390,8360,8360,8360,8360,100
20240405,143700,4792478390,8360,8360,8360,8350,235
20240405,143600,4790514290,8360,8360,8360,8350,124
20240405,143500,4789477950,8360,8360,8360,8340,19
20240405,143400,4789319130,8360,8360,8360,8360,69
20240405,143300,4788742290,8360,8360,8360,8340,67
20240405,143200,4788182330,8360,8340,8360,8330,305
20240405,143100,4785638760,8340,8330,8340,8320,412
20240405,143000,4782205790,8340,8330,8340,8330,476
20240405,142900,4778237430,8320,8340,8340,8320,1390
20240405,142800,4766668080,8340,8350,8360,8340,12
20240405,142700,4766567880,8350,8350,8350,8350,101
20240405,142600,4765724530,8360,8350,8360,8320,1209
20240405,142500,4755662250,8350,8310,8350,8310,320
20240405,142400,4752999170,8310,8320,8320,8310,257
20240405,142300,4750861430,8320,8330,8340,8320,750
20240405,142200,4744616780,8340,8360,8360,8340,1787
20240405,142100,4729712870,8360,8360,8360,8360,7
20240405,142000,4729654350,8360,8360,8360,8360,2
20240405,141900,4729637630,8360,8340,8360,8340,61
20240405,141800,4729128870,8340,8360,8360,8340,183
20240405,141700,4727600810,8360,8330,8360,8330,75
20240405,141600,4726976030,8360,8330,8360,8330,567
20240405,141500,4722252890,8330,8330,8360,8330,212
20240405,141400,4720486900,8360,8360,8360,8360,5
20240405,141300,4720445100,8360,8350,8360,8350,52
20240405,141200,4720010890,8360,8330,8360,8330,267
20240405,141100,4717783430,8320,8340,8340,8320,2396
20240405,141000,4697826980,8340,8360,8360,8340,133
20240405,140900,4696715320,8340,8340,8350,8340,250
20240405,140800,4694630050,8360,8330,8360,8330,13
20240405,140700,4694521730,8330,8360,8360,8330,3208
20240405,140600,4667782960,8360,8360,8360,8350,149
20240405,140500,4666538320,8360,8350,8360,8350,198
20240405,140400,4664885010,8350,8350,8350,8350,1453
20240405,140300,4652752460,8340,8340,8340,8340,101
20240405,140200,4651910120,8340,8340,8340,8340,359
20240405,140100,4648916060,8340,8350,8350,8340,402
20240405,140000,4645563160,8350,8350,8350,8350,5
20240405,135900,4645521410,8350,8350,8350,8350,5
20240405,135800,4645479660,8330,8330,8330,8330,30
20240405,135700,4645229760,8330,8330,8330,8330,176
20240405,135600,4643763680,8330,8330,8330,8330,215
20240405,135500,4641972730,8320,8340,8350,8320,379
20240405,135400,4638815040,8350,8330,8350,8330,374
20240405,135300,4635697070,8320,8320,8330,8320,232
20240405,135200,4633765830,8330,8320,8330,8320,1138
20240405,135100,4624296670,8320,8330,8340,8320,80
20240405,135000,4623630400,8320,8320,8320,8320,51
20240405,134900,4623206080,8320,8320,8320,8320,0
20240405,134800,4623206080,8320,8350,8350,8320,60
20240405,134700,4622705110,8320,8350,8350,8320,58
20240405,134600,4622222520,8320,8340,8350,8320,100
20240405,134500,4621389090,8340,8310,8340,8310,2783
20240405,134400,4598262300,8310,8310,8310,8310,2824
20240405,134300,4574794860,8310,8310,8310,8310,324
20240405,134200,4572102420,8300,8300,8300,8300,566
20240405,134100,4567404620,8310,8310,8310,8290,140
20240405,134000,4566241820,8290,8290,8300,8290,343
20240405,133900,4563397970,8300,8300,8300,8300,220
20240405,133800,4561571970,8290,8290,8300,8290,678
20240405,133700,4555951100,8290,8290,8300,8290,879
20240405,133600,4548658370,8290,8290,8300,8290,1101
20240405,133500,4539530570,8290,8300,8300,8290,201
20240405,133400,4537864270,8300,8300,8300,8300,260
20240405,133300,4535706270,8300,8300,8300,8300,1498
20240405,133200,4523272870,8310,8300,8310,8300,605
20240405,133100,4518248320,8300,8310,8310,8300,254
20240405,133000,4516138120,8310,8300,8310,8300,374
20240405,132900,4513033540,8300,8300,8300,8300,630
20240405,132800,4507804540,8290,8300,8300,8290,3
20240405,132700,4507779660,8290,8300,8300,8290,753
20240405,132600,4501534790,8290,8290,8290,8290,994
20240405,132500,4493294530,8300,8300,8300,8290,362
20240405,132400,4490291150,8310,8310,8310,8300,3131
20240405,132300,4464302750,8310,8310,8310,8310,829
20240405,132200,4457413760,8320,8320,8320,8320,6
20240405,132100,4457363840,8320,8330,8330,8320,108
20240405,132000,4456464230,8320,8320,8320,8320,123
20240405,131900,4455440870,8320,8330,8330,8320,79
20240405,131800,4454783580,8320,8320,8320,8320,1
20240405,131700,4454775260,8350,8320,8350,8320,741
20240405,131600,4448607210,8310,8320,8320,8310,303
20240405,131500,4446087320,8300,8300,8300,8300,0
20240405,131400,4446087320,8300,8310,8310,8300,515
20240405,131300,4441809720,8320,8320,8320,8320,0
20240405,131200,4441809720,8320,8310,8320,8310,650
20240405,131100,4436406220,8320,8320,8320,8310,775
20240405,131000,4429963420,8320,8310,8320,8310,1143
20240405,130900,4420464640,8320,8310,8320,8310,139
20240405,130800,4419309350,8320,8320,8320,8320,94
20240405,130700,4418527270,8320,8340,8340,8320,452
20240405,130600,4414766350,8320,8320,8320,8320,1146
20240405,130500,4405231630,8330,8340,8340,8330,276
20240405,130400,4402931860,8340,8340,8340,8340,421
20240405,130300,4399420720,8350,8350,8350,8340,56
20240405,130200,4398953190,8350,8350,8350,8350,220
20240405,130100,4397116190,8350,8350,8350,8350,12
20240405,130000,4397015990,8350,8350,8350,8320,1261
20240405,125900,4386486940,8310,8350,8350,8310,123
20240405,125800,4385460290,8310,8320,8320,8300,684
20240405,125700,4379781980,8310,8310,8310,8310,240
20240405,125600,4377787580,8310,8310,8310,8310,0
20240405,125500,4377787580,8310,8310,8310,8310,52
20240405,125400,4377355460,8320,8310,8350,8310,360
20240405,125300,4374359870,8310,8320,8320,8310,921
20240405,125200,4366697700,8320,8320,8320,8320,21
20240405,125100,4366522980,8320,8300,8320,8290,295
20240405,125000,4364074960,8300,8300,8300,8290,4661
20240405,124900,4325389160,8310,8320,8320,8310,1550
20240405,124800,4312506490,8320,8320,8320,8310,811
20240405,124700,4305761170,8350,8340,8350,8340,2
20240405,124600,4305744480,8310,8320,8320,8310,340
20240405,124500,4302919030,8310,8310,8320,8310,335
20240405,124400,4300135130,8350,8330,8350,8320,3152
20240405,124300,4273909860,8330,8330,8360,8330,314
20240405,124200,4271294030,8370,8330,8370,8330,154
20240405,124100,4270009210,8370,8330,8370,8320,141
20240405,124000,4268835040,8370,8370,8370,8370,1
20240405,123900,4268826670,8380,8350,8380,8350,923
20240405,123800,4261116070,8320,8340,8340,8320,3769
20240405,123700,4229743150,8340,8350,8350,8340,61
20240405,123600,4229234400,8350,8350,8350,8350,59
20240405,123500,4228741750,8350,8320,8350,8320,33
20240405,123400,4228466890,8320,8350,8350,8320,893
20240405,123300,4221034130,8330,8330,8330,8330,24
20240405,123200,4220834210,8320,8340,8340,8320,1343
20240405,123100,4209650320,8340,8350,8350,8340,256
20240405,123000,4207513270,8350,8360,8360,8350,519
20240405,122900,4203179420,8360,8360,8360,8330,211
20240405,122800,4201417460,8360,8370,8370,8360,270
20240405,122700,4199158000,8370,8360,8380,8360,528
20240405,122600,4194738690,8370,8330,8370,8330,940
20240405,122500,4186887440,8350,8330,8350,8310,716
20240405,122400,4180929640,8350,8320,8350,8310,806
20240405,122300,4174229060,8320,8330,8330,8320,1117
20240405,122200,4164926450,8330,8320,8340,8310,2710
20240405,122100,4142372970,8320,8320,8340,8320,152
20240405,122000,4141108310,8320,8340,8350,8320,494
20240405,121900,4136992270,8310,8310,8330,8310,480
20240405,121800,4133001990,8310,8310,8320,8310,372
20240405,121700,4129910650,8320,8330,8330,8320,220
20240405,121600,4128079050,8330,8330,8330,8330,5
20240405,121500,4128037400,8330,8330,8330,8330,51
20240405,121400,4127612570,8310,8310,8310,8310,763
20240405,121300,4121272040,8310,8310,8310,8310,0
20240405,121200,4121272040,8310,8310,8340,8310,761
20240405,121100,4114947830,8350,8350,8350,8350,1
20240405,121000,4114939480,8350,8330,8350,8300,1540
20240405,120900,4102144770,8310,8320,8320,8310,1326
20240405,120800,4091124050,8310,8320,8320,8310,218
20240405,120700,4089311420,8330,8330,8350,8310,49
20240405,120600,4088903690,8310,8330,8330,8310,137
20240405,120500,4087764200,8340,8350,8350,8330,423
20240405,120400,4084238160,8300,8350,8350,8300,1508
20240405,120300,4071646760,8300,8350,8350,8300,2518
20240405,120200,4050719930,8350,8300,8350,8300,1171
20240405,120100,4040993740,8300,8330,8340,8300,1043
20240405,120000,4032331260,8310,8310,8310,8310,559
20240405,115900,4027685970,8330,8330,8340,8320,548
20240405,115800,4023121310,8330,8300,8340,8300,294
20240405,115700,4020680040,8300,8320,8320,8290,766
20240405,115600,4014322140,8310,8320,8320,8310,512
20240405,115500,4010067370,8310,8320,8320,8310,118
20240405,115400,4009086710,8320,8330,8340,8280,1173
20240405,115300,3999361780,8320,8330,8350,8320,441
20240405,115200,3995681940,8340,8330,8350,8290,1129
20240405,115100,3986313760,8320,8310,8320,8300,1421
20240405,115000,3974509700,8320,8340,8340,8310,676
20240405,114900,3968888580,8330,8320,8330,8320,11
20240405,114800,3968796970,8320,8310,8350,8310,581
20240405,114700,3963966930,8320,8340,8350,8320,662
20240405,114600,3958450940,8340,8350,8350,8310,706
20240405,114500,3952577670,8340,8330,8350,8330,314
20240405,114400,3949955960,8340,8300,8350,8300,357
20240405,114300,3946991090,8300,8300,8350,8300,1228
20240405,114200,3936791730,8300,8280,8300,8270,2685
20240405,114100,3914528140,8290,8270,8290,8240,82
20240405,114000,3913851620,8240,8260,8260,8240,12469
20240405,113900,3811002730,8250,8290,8290,8250,12214
20240405,113800,3710115850,8280,8300,8300,8280,1077
20240405,113700,3701184420,8300,8280,8300,8280,1263
20240405,113600,3690719990,8280,8290,8290,8280,1772
20240405,113500,3676042260,8290,8320,8330,8290,1311
20240405,113400,3665150330,8310,8300,8310,8300,573
20240405,113300,3660389220,8310,8300,8310,8300,214
20240405,113200,3658612990,8300,8290,8300,8280,38
20240405,113100,3658297670,8280,8300,8300,8280,343
20240405,113000,3655456510,8280,8290,8290,8280,1914
20240405,112900,3639600150,8300,8320,8320,8300,498
20240405,112800,3635461710,8330,8330,8330,8330,1
20240405,112700,3635453380,8330,8330,8330,8290,692
20240405,112600,3629716500,8290,8330,8330,8290,3701
20240405,112500,3598989100,8340,8340,8340,8330,336
20240405,112400,3596187080,8340,8340,8340,8340,16
20240405,112300,3596053640,8340,8330,8340,8330,547
20240405,112200,3591495790,8340,8350,8350,8340,695
20240405,112100,3585694440,8340,8350,8350,8340,604
20240405,112000,3580654080,8360,8380,8380,8320,17
20240405,111900,3580511700,8390,8320,8390,8310,777
20240405,111800,3574028260,8330,8330,8330,8330,421
20240405,111700,3570521330,8330,8330,8330,8330,184
20240405,111600,3568988610,8320,8320,8330,8320,105
20240405,111500,3568114980,8330,8280,8330,8280,1570
20240405,111400,3555046510,8280,8290,8300,8280,2745
20240405,111300,3532315940,8290,8310,8310,8290,348
20240405,111200,3529428470,8300,8300,8300,8300,9
20240405,111100,3529353770,8330,8300,8330,8290,2652
20240405,111000,3507358550,8290,8300,8300,8290,2635
20240405,110900,3485495550,8300,8330,8330,8300,1887
20240405,110800,3469824220,8330,8330,8330,8330,341
20240405,110700,3466983690,8310,8320,8330,8310,2251
20240405,110600,3448274080,8320,8320,8320,8320,194
20240405,110500,3446660000,8330,8330,8330,8330,186
20240405,110400,3445110620,8330,8330,8330,8330,239
20240405,110300,3443119750,8320,8310,8350,8310,1722
20240405,110200,3428809190,8310,8330,8330,8300,2136
20240405,110100,3411022450,8340,8330,8340,8330,120
20240405,110000,3410021670,8290,8320,8330,8280,4037
20240405,105900,3376508740,8290,8300,8310,8290,2184
20240405,105800,3358383840,8300,8320,8320,8300,34
20240405,105700,3358101350,8290,8320,8330,8290,7937
20240405,105600,3292241610,8330,8320,8330,8320,511
20240405,105500,3287989480,8330,8300,8330,8300,1586
20240405,105400,3274807670,8310,8290,8310,8280,3041
20240405,105300,3249594290,8280,8310,8310,8280,925
20240405,105200,3241923930,8310,8260,8330,8230,5801
20240405,105100,3194048330,8260,8310,8330,8250,11436
20240405,105000,3099233520,8310,8320,8330,8300,1804
20240405,104900,3084247820,8310,8320,8320,8310,4325
20240405,104800,3048297770,8310,8320,8330,8310,1718
20240405,104700,3034003210,8340,8350,8360,8310,3481
20240405,104600,3005011990,8350,8380,8380,8350,2090
20240405,104500,2987548320,8380,8390,8390,8380,7
20240405,104400,2987489620,8390,8400,8400,8370,1189
20240405,104300,2977516700,8400,8360,8400,8360,389
20240405,104200,2974264580,8360,8380,8380,8350,723
20240405,104100,2968223450,8380,8400,8400,8360,98
20240405,104000,2967402590,8400,8360,8400,8360,209
20240405,103900,2965655310,8350,8360,8360,8350,661
20240405,103800,2960134290,8350,8350,8350,8320,1510
20240405,103700,2947545750,8350,8330,8360,8310,9941
20240405,103600,2864829840,8330,8350,8360,8320,6582
20240405,103500,2809935610,8360,8400,8400,8360,13653
20240405,103400,2695676700,8390,8410,8410,8390,7172
20240405,103300,2635431780,8400,8420,8420,8400,9560
20240405,103200,2555063400,8420,8410,8420,8410,673
20240405,103100,2549403140,8410,8420,8430,8410,2214
20240405,103000,2530761320,8420,8420,8430,8420,742
20240405,102900,2524512670,8420,8430,8430,8420,2019
20240405,102800,2507511390,8440,8460,8460,8420,1233
20240405,102700,2497122640,8460,8460,8460,8420,620
20240405,102600,2491889650,8460,8430,8460,8420,267
20240405,102500,2489640630,8420,8450,8450,8420,1894
20240405,102400,2473682740,8450,8450,8450,8450,350
20240405,102300,2470725240,8450,8470,8470,8430,915
20240405,102200,2462998430,8470,8480,8500,8440,1453
20240405,102100,2450712930,8470,8430,8480,8430,864
20240405,102000,2443399490,8430,8400,8430,8400,3337
20240405,101900,2415336720,8410,8440,8440,8400,8401
20240405,101800,2344625780,8450,8450,8460,8450,573
20240405,101700,2339782820,8450,8460,8460,8450,1010
20240405,101600,2331248220,8450,8470,8520,8450,1107
20240405,101500,2321845010,8440,8460,8490,8440,255
20240405,101400,2319682590,8480,8480,8480,8480,368
20240405,101300,2316561950,8490,8450,8490,8430,3024
20240405,101200,2291014720,8430,8440,8450,8420,834
20240405,101100,2283990830,8420,8420,8450,8410,2832
20240405,101000,2260125900,8430,8430,8440,8420,8463
20240405,100900,2188814870,8440,8430,8450,8430,3523
20240405,100800,2159103470,8440,8430,8450,8430,1157
20240405,100700,2149334780,8440,8470,8470,8440,1209
20240405,100600,2139129590,8440,8460,8480,8440,2985
20240405,100500,2113914000,8480,8480,8480,8450,572
20240405,100400,2109076240,8450,8490,8490,8450,6208
20240405,100300,2056499320,8500,8530,8530,8500,4645
20240405,100200,2016990730,8510,8530,8540,8510,1218
20240405,100100,2006607380,8540,8530,8540,8520,385
20240405,100000,2003324490,8530,8530,8540,8510,3567
20240405,095900,1972941740,8530,8540,8540,8530,22
20240405,095800,1972754030,8530,8490,8530,8490,1121
20240405,095700,1963208150,8510,8490,8510,8490,1773
20240405,095600,1948145750,8500,8480,8520,8470,45
20240405,095500,1947764510,8520,8460,8520,8460,757
20240405,095400,1941345210,8460,8460,8480,8460,911
20240405,095300,1933627780,8450,8480,8480,8450,1507
20240405,095200,1920892350,8450,8460,8470,8440,2489
20240405,095100,1899850130,8460,8480,8520,8450,6811
20240405,095000,1842241120,8480,8520,8520,8480,713
20240405,094900,1836194840,8470,8500,8530,8470,8944
20240405,094800,1760222010,8500,8540,8540,8500,2830
20240405,094700,1736130540,8540,8560,8580,8540,4364
20240405,094600,1698808590,8550,8550,8570,8550,3090
20240405,094500,1672377170,8550,8550,8560,8550,2802
20240405,094400,1648412080,8560,8520,8560,8520,611
20240405,094300,1643197860,8530,8510,8530,8510,4027
20240405,094200,1608917610,8510,8500,8520,8480,1931
20240405,094100,1592515690,8510,8490,8510,8480,1533
20240405,094000,1579496200,8520,8490,8520,8490,1754
20240405,093900,1564582920,8490,8490,8520,8480,583
20240405,093800,1559629960,8490,8490,8540,8490,1937
20240405,093700,1543179200,8490,8490,8560,8430,19134
20240405,093600,1380993120,8500,8590,8590,8470,19758
20240405,093500,1212484870,8580,8590,8620,8580,2848
20240405,093400,1188041120,8600,8620,8630,8590,4694
20240405,093300,1147692600,8620,8630,8630,8610,616
20240405,093200,1142384330,8610,8600,8660,8600,918
20240405,093100,1134463840,8600,8640,8640,8590,13213
20240405,093000,1020638670,8640,8670,8670,8640,5990
20240405,092900,968822050,8660,8680,8680,8660,1692
20240405,092800,954149040,8710,8660,8710,8650,468
20240405,092700,950081800,8670,8650,8670,8650,262
20240405,092600,947814290,8650,8650,8660,8640,616
20240405,092500,942485890,8660,8650,8660,8640,1867
20240405,092400,926338880,8650,8650,8710,8640,1033
20240405,092300,917402360,8650,8640,8660,8640,1464
20240405,092200,904737280,8640,8630,8650,8630,1385
20240405,092100,892781370,8620,8640,8650,8620,10202
20240405,092000,804720680,8640,8660,8680,8640,3608
20240405,091900,773535470,8650,8680,8730,8650,1870
20240405,091800,757332120,8680,8690,8740,8650,3224
20240405,091700,729275790,8640,8640,8690,8640,77
20240405,091600,728608890,8640,8630,8660,8630,1109
20240405,091500,719020010,8640,8640,8650,8630,466
20240405,091400,714994280,8630,8640,8640,8620,649
20240405,091300,709391150,8650,8630,8650,8620,1253
20240405,091200,698576390,8620,8650,8650,8610,2492
20240405,091100,677091600,8640,8630,8660,8620,1600
20240405,091000,663284950,8620,8610,8650,8600,3196
20240405,090900,635769480,8600,8630,8640,8600,7843
20240405,090800,568225360,8650,8650,8660,8630,7004
20240405,090700,507716460,8650,8730,8730,8650,6603
20240405,090600,450368580,8730,8690,8730,8690,2664
20240405,090500,427154980,8690,8690,8710,8690,1886
20240405,090400,410756200,8700,8690,8700,8670,2659
20240405,090300,387638650,8690,8600,8700,8600,2150
20240405,090200,369038090,8600,8650,8660,8570,17763
20240405,090100,216193130,8660,8730,8740,8650,10750
20240405,090000,122974790,8700,8790,8790,8680,13298