stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,202500,5759766650,2145,2145,2145,2145,20896
20240405,202400,5759766650,2145,2145,2145,2145,0
20240405,202300,5759766650,2145,2145,2145,2145,0
20240405,202200,5759766650,2145,2145,2145,2145,0
20240405,202100,5759766650,2145,2145,2145,2145,0
20240405,202000,5759766650,2145,2145,2145,2145,0
20240405,201900,5759766650,2145,2145,2145,2145,0
20240405,201800,5759766650,2145,2145,2145,2145,0
20240405,201700,5759766650,2145,2145,2145,2145,0
20240405,201600,5759766650,2145,2145,2145,2145,0
20240405,201500,5759766650,2145,2145,2145,2145,0
20240405,201400,5759766650,2145,2145,2145,2145,0
20240405,201300,5759766650,2145,2145,2145,2145,0
20240405,201200,5759766650,2145,2145,2145,2145,0
20240405,201100,5759766650,2145,2145,2145,2145,0
20240405,201000,5759766650,2145,2145,2145,2145,0
20240405,200900,5759766650,2145,2145,2145,2145,0
20240405,200800,5759766650,2145,2145,2145,2145,0
20240405,200700,5759766650,2145,2145,2145,2145,0
20240405,200600,5759766650,2145,2145,2145,2145,0
20240405,200500,5759766650,2145,2145,2145,2145,0
20240405,200400,5759766650,2145,2145,2145,2145,0
20240405,200300,5759766650,2145,2145,2145,2145,0
20240405,200200,5759766650,2145,2145,2145,2145,0
20240405,200100,5759766650,2145,2145,2145,2145,0
20240405,200000,5759766650,2145,2145,2145,2145,0
20240405,195900,5759766650,2145,2145,2145,2145,0
20240405,195800,5759766650,2145,2145,2145,2145,0
20240405,195700,5759766650,2145,2145,2145,2145,0
20240405,195600,5759766650,2145,2145,2145,2145,0
20240405,195500,5759766650,2145,2145,2145,2145,20896
20240405,195400,5759766650,2145,2145,2145,2145,0
20240405,195300,5759766650,2145,2145,2145,2145,0
20240405,195200,5759766650,2145,2145,2145,2145,0
20240405,195100,5759766650,2145,2145,2145,2145,0
20240405,195000,5759766650,2145,2145,2145,2145,0
20240405,194900,5759766650,2145,2145,2145,2145,0
20240405,194800,5759766650,2145,2145,2145,2145,0
20240405,194700,5759766650,2145,2145,2145,2145,0
20240405,194600,5759766650,2145,2145,2145,2145,0
20240405,194500,5759766650,2145,2145,2145,2145,0
20240405,194400,5759766650,2145,2145,2145,2145,0
20240405,194300,5759766650,2145,2145,2145,2145,0
20240405,194200,5759766650,2145,2145,2145,2145,0
20240405,194100,5759766650,2145,2145,2145,2145,0
20240405,194000,5759766650,2145,2145,2145,2145,0
20240405,193900,5759766650,2145,2145,2145,2145,0
20240405,193800,5759766650,2145,2145,2145,2145,0
20240405,193700,5759766650,2145,2145,2145,2145,0
20240405,193600,5759766650,2145,2145,2145,2145,0
20240405,193500,5759766650,2145,2145,2145,2145,0
20240405,193400,5759766650,2145,2145,2145,2145,0
20240405,193300,5759766650,2145,2145,2145,2145,0
20240405,193200,5759766650,2145,2145,2145,2145,0
20240405,193100,5759766650,2145,2145,2145,2145,0
20240405,193000,5759766650,2145,2145,2145,2145,0
20240405,192900,5759766650,2145,2145,2145,2145,0
20240405,192800,5759766650,2145,2145,2145,2145,0
20240405,192700,5759766650,2145,2145,2145,2145,0
20240405,192600,5759766650,2145,2145,2145,2145,0
20240405,192500,5759766650,2145,2145,2145,2145,20896
20240405,192400,5759766650,2145,2145,2145,2145,0
20240405,192300,5759766650,2145,2145,2145,2145,0
20240405,192200,5759766650,2145,2145,2145,2145,0
20240405,192100,5759766650,2145,2145,2145,2145,0
20240405,192000,5759766650,2145,2145,2145,2145,0
20240405,191900,5759766650,2145,2145,2145,2145,0
20240405,191800,5759766650,2145,2145,2145,2145,0
20240405,191700,5759766650,2145,2145,2145,2145,0
20240405,191600,5759766650,2145,2145,2145,2145,0
20240405,191500,5759766650,2145,2145,2145,2145,0
20240405,191400,5759766650,2145,2145,2145,2145,0
20240405,191300,5759766650,2145,2145,2145,2145,0
20240405,191200,5759766650,2145,2145,2145,2145,0
20240405,191100,5759766650,2145,2145,2145,2145,0
20240405,191000,5759766650,2145,2145,2145,2145,0
20240405,190900,5759766650,2145,2145,2145,2145,0
20240405,190800,5759766650,2145,2145,2145,2145,0
20240405,190700,5759766650,2145,2145,2145,2145,0
20240405,190600,5759766650,2145,2145,2145,2145,0
20240405,190500,5759766650,2145,2145,2145,2145,0
20240405,190400,5759766650,2145,2145,2145,2145,0
20240405,190300,5759766650,2145,2145,2145,2145,0
20240405,190200,5759766650,2145,2145,2145,2145,0
20240405,190100,5759766650,2145,2145,2145,2145,0
20240405,190000,5759766650,2145,2145,2145,2145,0
20240405,185900,5759766650,2145,2145,2145,2145,0
20240405,185800,5759766650,2145,2145,2145,2145,0
20240405,185700,5759766650,2145,2145,2145,2145,0
20240405,185600,5759766650,2145,2145,2145,2145,0
20240405,185500,5759766650,2145,2145,2145,2145,20896
20240405,185400,5759766650,2145,2145,2145,2145,0
20240405,185300,5759766650,2145,2145,2145,2145,0
20240405,185200,5759766650,2145,2145,2145,2145,0
20240405,185100,5759766650,2145,2145,2145,2145,0
20240405,185000,5759766650,2145,2145,2145,2145,0
20240405,184900,5759766650,2145,2145,2145,2145,0
20240405,184800,5759766650,2145,2145,2145,2145,0
20240405,184700,5759766650,2145,2145,2145,2145,0
20240405,184600,5759766650,2145,2145,2145,2145,0
20240405,184500,5759766650,2145,2145,2145,2145,0
20240405,184400,5759766650,2145,2145,2145,2145,0
20240405,184300,5759766650,2145,2145,2145,2145,0
20240405,184200,5759766650,2145,2145,2145,2145,0
20240405,184100,5759766650,2145,2145,2145,2145,0
20240405,184000,5759766650,2145,2145,2145,2145,0
20240405,183900,5759766650,2145,2145,2145,2145,0
20240405,183800,5759766650,2145,2145,2145,2145,0
20240405,183700,5759766650,2145,2145,2145,2145,0
20240405,183600,5759766650,2145,2145,2145,2145,0
20240405,183500,5759766650,2145,2145,2145,2145,0
20240405,183400,5759766650,2145,2145,2145,2145,0
20240405,183300,5759766650,2145,2145,2145,2145,0
20240405,183200,5759766650,2145,2145,2145,2145,0
20240405,183100,5759766650,2145,2145,2145,2145,0
20240405,183000,5759766650,2145,2145,2145,2145,0
20240405,182900,5759766650,2145,2145,2145,2145,0
20240405,182800,5759766650,2145,2145,2145,2145,0
20240405,182700,5759766650,2145,2145,2145,2145,0
20240405,182600,5759766650,2145,2145,2145,2145,0
20240405,182500,5759766650,2145,2145,2145,2145,20896
20240405,182400,5759766650,2145,2145,2145,2145,0
20240405,182300,5759766650,2145,2145,2145,2145,0
20240405,182200,5759766650,2145,2145,2145,2145,0
20240405,182100,5759766650,2145,2145,2145,2145,0
20240405,182000,5759766650,2145,2145,2145,2145,0
20240405,181900,5759766650,2145,2145,2145,2145,0
20240405,181800,5759766650,2145,2145,2145,2145,0
20240405,181700,5759766650,2145,2145,2145,2145,0
20240405,181600,5759766650,2145,2145,2145,2145,0
20240405,181500,5759766650,2145,2145,2145,2145,0
20240405,181400,5759766650,2145,2145,2145,2145,0
20240405,181300,5759766650,2145,2145,2145,2145,0
20240405,181200,5759766650,2145,2145,2145,2145,0
20240405,181100,5759766650,2145,2145,2145,2145,0
20240405,181000,5759766650,2145,2145,2145,2145,0
20240405,180900,5759766650,2145,2145,2145,2145,0
20240405,180800,5759766650,2145,2145,2145,2145,0
20240405,180700,5759766650,2145,2145,2145,2145,0
20240405,180600,5759766650,2145,2145,2145,2145,0
20240405,180500,5759766650,2145,2145,2145,2145,0
20240405,180400,5759766650,2145,2145,2145,2145,0
20240405,180300,5759766650,2145,2145,2145,2145,0
20240405,180200,5759766650,2145,2145,2145,2145,0
20240405,180100,5759766650,2145,2145,2145,2145,0
20240405,180000,5759766650,2145,2145,2145,2145,0
20240405,175900,5759766650,2145,2145,2145,2145,0
20240405,175800,5759766650,2145,2145,2145,2145,0
20240405,175700,5759766650,2145,2145,2145,2145,0
20240405,175600,5759766650,2145,2145,2145,2145,0
20240405,175500,5759766650,2145,2145,2145,2145,20896
20240405,175400,5759766650,2145,2145,2145,2145,0
20240405,175300,5759766650,2145,2145,2145,2145,0
20240405,175200,5759766650,2145,2145,2145,2145,0
20240405,175100,5759766650,2145,2145,2145,2145,0
20240405,175000,5759766650,2145,2145,2145,2145,0
20240405,174900,5759766650,2145,2145,2145,2145,0
20240405,174800,5759766650,2145,2145,2145,2145,0
20240405,174700,5759766650,2145,2145,2145,2145,0
20240405,174600,5759766650,2145,2145,2145,2145,0
20240405,174500,5759766650,2145,2145,2145,2145,0
20240405,174400,5759766650,2145,2145,2145,2145,0
20240405,174300,5759766650,2145,2145,2145,2145,0
20240405,174200,5759766650,2145,2145,2145,2145,0
20240405,174100,5759766650,2145,2145,2145,2145,0
20240405,174000,5759766650,2145,2145,2145,2145,0
20240405,173900,5759766650,2145,2145,2145,2145,0
20240405,173800,5759766650,2145,2145,2145,2145,0
20240405,173700,5759766650,2145,2145,2145,2145,0
20240405,173600,5759766650,2145,2145,2145,2145,0
20240405,173500,5759766650,2145,2145,2145,2145,0
20240405,173400,5759766650,2145,2145,2145,2145,0
20240405,173300,5759766650,2145,2145,2145,2145,0
20240405,173200,5759766650,2145,2145,2145,2145,0
20240405,173100,5759766650,2145,2145,2145,2145,0
20240405,173000,5759766650,2145,2145,2145,2145,0
20240405,172900,5759766650,2145,2145,2145,2145,0
20240405,172800,5759766650,2145,2145,2145,2145,0
20240405,172700,5759766650,2145,2145,2145,2145,0
20240405,172600,5759766650,2145,2145,2145,2145,0
20240405,172500,5759766650,2145,2145,2145,2145,20896
20240405,172400,5759766650,2145,2145,2145,2145,0
20240405,172300,5759766650,2145,2145,2145,2145,0
20240405,172200,5759766650,2145,2145,2145,2145,0
20240405,172100,5759766650,2145,2145,2145,2145,0
20240405,172000,5759766650,2145,2145,2145,2145,0
20240405,171900,5759766650,2145,2145,2145,2145,0
20240405,171800,5759766650,2145,2145,2145,2145,0
20240405,171700,5759766650,2145,2145,2145,2145,0
20240405,171600,5759766650,2145,2145,2145,2145,0
20240405,171500,5759766650,2145,2145,2145,2145,0
20240405,171400,5759766650,2145,2145,2145,2145,0
20240405,171300,5759766650,2145,2145,2145,2145,0
20240405,171200,5759766650,2145,2145,2145,2145,0
20240405,171100,5759766650,2145,2145,2145,2145,0
20240405,171000,5759766650,2145,2145,2145,2145,0
20240405,170900,5759766650,2145,2145,2145,2145,0
20240405,170800,5759766650,2145,2145,2145,2145,0
20240405,170700,5759766650,2145,2145,2145,2145,0
20240405,170600,5759766650,2145,2145,2145,2145,0
20240405,170500,5759766650,2145,2145,2145,2145,0
20240405,170400,5759766650,2145,2145,2145,2145,0
20240405,170300,5759766650,2145,2145,2145,2145,0
20240405,170200,5759766650,2145,2145,2145,2145,0
20240405,170100,5759766650,2145,2145,2145,2145,0
20240405,170000,5759766650,2145,2145,2145,2145,0
20240405,165900,5759766650,2145,2145,2145,2145,0
20240405,165800,5759766650,2145,2145,2145,2145,0
20240405,165700,5759766650,2145,2145,2145,2145,0
20240405,165600,5759766650,2145,2145,2145,2145,0
20240405,165500,5759766650,2145,2145,2145,2145,20896
20240405,165400,5759766650,2145,2145,2145,2145,0
20240405,165300,5759766650,2145,2145,2145,2145,0
20240405,165200,5759766650,2145,2145,2145,2145,0
20240405,165100,5759766650,2145,2145,2145,2145,0
20240405,165000,5759766650,2145,2145,2145,2145,0
20240405,164900,5759766650,2145,2145,2145,2145,0
20240405,164800,5759766650,2145,2145,2145,2145,0
20240405,164700,5759766650,2145,2145,2145,2145,0
20240405,164600,5759766650,2145,2145,2145,2145,0
20240405,164500,5759766650,2145,2145,2145,2145,0
20240405,164400,5759766650,2145,2145,2145,2145,0
20240405,164300,5759766650,2145,2145,2145,2145,0
20240405,164200,5759766650,2145,2145,2145,2145,0
20240405,164100,5759766650,2145,2145,2145,2145,0
20240405,164000,5759766650,2145,2145,2145,2145,0
20240405,163900,5759766650,2145,2145,2145,2145,0
20240405,163800,5759766650,2145,2145,2145,2145,0
20240405,163700,5759766650,2145,2145,2145,2145,0
20240405,163600,5759766650,2145,2145,2145,2145,0
20240405,163500,5759766650,2145,2145,2145,2145,0
20240405,163400,5759766650,2145,2145,2145,2145,0
20240405,163300,5759766650,2145,2145,2145,2145,0
20240405,163200,5759766650,2145,2145,2145,2145,0
20240405,163100,5759766650,2145,2145,2145,2145,0
20240405,163000,5759766650,2145,2145,2145,2145,0
20240405,162900,5759766650,2145,2145,2145,2145,0
20240405,162800,5759766650,2145,2145,2145,2145,0
20240405,162700,5759766650,2145,2145,2145,2145,0
20240405,162600,5759766650,2145,2145,2145,2145,0
20240405,162500,5759766650,2145,2145,2145,2145,20896
20240405,162400,5759766650,2145,2145,2145,2145,0
20240405,162300,5759766650,2145,2145,2145,2145,0
20240405,162200,5759766650,2145,2145,2145,2145,0
20240405,162100,5759766650,2145,2145,2145,2145,0
20240405,162000,5759766650,2145,2145,2145,2145,0
20240405,161900,5759766650,2145,2145,2145,2145,0
20240405,161800,5759766650,2145,2145,2145,2145,0
20240405,161700,5759766650,2145,2145,2145,2145,0
20240405,161600,5759766650,2145,2145,2145,2145,0
20240405,161500,5759766650,2145,2145,2145,2145,0
20240405,161400,5759766650,2145,2145,2145,2145,0
20240405,161300,5759766650,2145,2145,2145,2145,0
20240405,161200,5759766650,2145,2145,2145,2145,0
20240405,161100,5759766650,2145,2145,2145,2145,0
20240405,161000,5759766650,2145,2145,2145,2145,0
20240405,160900,5759766650,2145,2145,2145,2145,0
20240405,160800,5759766650,2145,2145,2145,2145,0
20240405,160700,5759766650,2145,2145,2145,2145,0
20240405,160600,5759766650,2145,2145,2145,2145,0
20240405,160500,5759766650,2145,2145,2145,2145,0
20240405,160400,5759766650,2145,2145,2145,2145,0
20240405,160300,5759766650,2145,2145,2145,2145,0
20240405,160200,5759766650,2145,2145,2145,2145,0
20240405,160100,5759766650,2145,2145,2145,2145,0
20240405,160000,5759766650,2145,2145,2145,2145,0
20240405,155900,5759766650,2145,2145,2145,2145,0
20240405,155800,5759766650,2145,2145,2145,2145,0
20240405,155700,5759766650,2145,2145,2145,2145,0
20240405,155600,5759766650,2145,2145,2145,2145,0
20240405,155500,5759766650,2145,2145,2145,2145,20896
20240405,155400,5759766650,2145,2145,2145,2145,0
20240405,155300,5759766650,2145,2145,2145,2145,0
20240405,155200,5759766650,2145,2145,2145,2145,0
20240405,155100,5759766650,2145,2145,2145,2145,0
20240405,155000,5759766650,2145,2145,2145,2145,0
20240405,154900,5759766650,2145,2145,2145,2145,0
20240405,154800,5759766650,2145,2145,2145,2145,0
20240405,154700,5759766650,2145,2145,2145,2145,0
20240405,154600,5759766650,2145,2145,2145,2145,0
20240405,154500,5759766650,2145,2145,2145,2145,0
20240405,154400,5759766650,2145,2145,2145,2145,0
20240405,154300,5759766650,2145,2145,2145,2145,0
20240405,154200,5759766650,2145,2145,2145,2145,0
20240405,154100,5759766650,2145,2145,2145,2145,0
20240405,154000,5759766650,2145,2145,2145,2145,0
20240405,153900,5759766650,2145,2145,2145,2145,0
20240405,153800,5759766650,2145,2145,2145,2145,0
20240405,153700,5759766650,2145,2145,2145,2145,0
20240405,153600,5759766650,2145,2145,2145,2145,0
20240405,153500,5759766650,2145,2145,2145,2145,0
20240405,153400,5759766650,2145,2145,2145,2145,0
20240405,153300,5759766650,2145,2145,2145,2145,0
20240405,153200,5759766650,2145,2145,2145,2145,0
20240405,153100,5759766650,2145,2145,2145,2145,0
20240405,153000,5759766650,2145,2145,2145,2145,20896
20240405,152900,5714944730,2130,2130,2130,2130,0
20240405,152800,5714944730,2130,2130,2130,2130,0
20240405,152700,5714944730,2130,2130,2130,2130,0
20240405,152600,5714944730,2130,2130,2130,2130,0
20240405,152500,5714944730,2130,2130,2130,2130,0
20240405,152400,5714944730,2130,2130,2130,2130,0
20240405,152300,5714944730,2130,2130,2130,2130,0
20240405,152200,5714944730,2130,2130,2130,2130,0
20240405,152100,5714944730,2130,2130,2130,2130,0
20240405,152000,5714944730,2130,2130,2130,2130,0
20240405,151900,5714944730,2130,2145,2145,2130,30138
20240405,151800,5650564465,2150,2135,2150,2135,3277
20240405,151700,5643551780,2140,2130,2140,2130,3446
20240405,151600,5636195725,2135,2135,2140,2135,1645
20240405,151500,5632677615,2135,2140,2145,2135,2980
20240405,151400,5626310540,2145,2155,2155,2130,6101
20240405,151300,5613262060,2150,2150,2150,2140,23461
20240405,151200,5562894155,2155,2155,2155,2145,2587
20240405,151100,5557332255,2145,2150,2155,2145,4351
20240405,151000,5547967955,2150,2150,2150,2145,8751
20240405,150900,5529154805,2145,2150,2150,2145,4144
20240405,150800,5520260040,2150,2150,2150,2145,3573
20240405,150700,5512595925,2150,2145,2150,2140,2754
20240405,150600,5506685985,2150,2150,2150,2150,43
20240405,150500,5506593535,2150,2135,2150,2135,269
20240405,150400,5506017585,2150,2135,2150,2135,11565
20240405,150300,5481239325,2130,2140,2140,2130,4101
20240405,150200,5472468820,2140,2145,2145,2140,12313
20240405,150100,5446069015,2145,2150,2155,2140,30718
20240405,150000,5380140885,2150,2150,2150,2150,153
20240405,145900,5379811935,2145,2145,2150,2145,6659
20240405,145800,5365527810,2145,2140,2145,2140,21138
20240405,145700,5320229930,2135,2135,2140,2135,1399
20240405,145600,5317243055,2135,2135,2135,2130,3945
20240405,145500,5308824875,2135,2135,2140,2135,164
20240405,145400,5308474600,2135,2140,2140,2135,3137
20240405,145300,5301766550,2135,2140,2140,2135,1458
20240405,145200,5298652430,2135,2130,2135,2125,18256
20240405,145100,5259695070,2130,2130,2130,2130,3466
20240405,145000,5252312490,2130,2125,2130,2120,22605
20240405,144900,5204328825,2125,2125,2125,2120,2854
20240405,144800,5198264745,2130,2125,2130,2125,2981
20240405,144700,5191930110,2125,2120,2125,2120,443
20240405,144600,5190989890,2125,2125,2125,2120,4443
20240405,144500,5181570715,2125,2125,2125,2125,756
20240405,144400,5179964215,2130,2125,2130,2125,1030
20240405,144300,5177775455,2130,2125,2130,2125,2806
20240405,144200,5171805515,2125,2130,2130,2125,455
20240405,144100,5170838635,2130,2125,2130,2125,214
20240405,144000,5170383875,2125,2125,2130,2125,1381
20240405,143900,5167449245,2130,2130,2130,2125,681
20240405,143800,5166000395,2125,2130,2130,2125,604
20240405,143700,5164716890,2130,2125,2130,2125,1974
20240405,143600,5160517520,2130,2130,2130,2130,47
20240405,143500,5160417410,2130,2130,2130,2125,142
20240405,143400,5160115450,2120,2125,2125,2120,4800
20240405,143300,5149923020,2125,2130,2130,2125,1494
20240405,143200,5146747535,2130,2125,2130,2125,177
20240405,143100,5146371010,2125,2125,2125,2125,100
20240405,143000,5146158510,2130,2135,2135,2130,1161
20240405,142900,5143685430,2135,2135,2135,2135,89
20240405,142800,5143495415,2135,2135,2135,2130,1480
20240405,142700,5140341215,2135,2135,2135,2130,2936
20240405,142600,5134086455,2135,2135,2135,2125,148
20240405,142500,5133771635,2135,2130,2135,2130,190
20240405,142400,5133366780,2130,2135,2135,2130,2193
20240405,142300,5128694960,2135,2130,2135,2130,124
20240405,142200,5128430670,2130,2120,2135,2120,4014
20240405,142100,5119881130,2120,2130,2130,2120,560
20240405,142000,5118690630,2130,2130,2130,2125,1161
20240405,141900,5116222700,2125,2120,2125,2120,9363
20240405,141800,5096342870,2120,2120,2120,2115,1332
20240405,141700,5093525230,2120,2120,2125,2115,3677
20240405,141600,5085734470,2120,2125,2125,2120,1339
20240405,141500,5082895430,2125,2125,2125,2120,65
20240405,141400,5082757330,2125,2125,2125,2125,83
20240405,141300,5082580955,2125,2125,2125,2120,1118
20240405,141200,5080210265,2120,2125,2125,2105,2005
20240405,141100,5075968320,2120,2130,2130,2100,41098
20240405,141000,4989341185,2130,2130,2130,2120,1061
20240405,140900,4987091535,2130,2130,2130,2130,263
20240405,140800,4986531345,2130,2130,2130,2120,5856
20240405,140700,4974103305,2130,2120,2130,2120,379
20240405,140600,4973299525,2120,2130,2130,2120,4438
20240405,140500,4963872190,2130,2135,2135,2130,5219
20240405,140400,4952740290,2135,2130,2135,2125,3409
20240405,140300,4945485715,2130,2130,2130,2125,64
20240405,140200,4945349400,2130,2130,2130,2125,647
20240405,140100,4943971530,2130,2130,2130,2125,374
20240405,140000,4943176160,2130,2125,2130,2125,1733
20240405,135900,4939486375,2130,2130,2130,2125,53
20240405,135800,4939373720,2130,2130,2130,2120,321
20240405,135700,4938692470,2120,2135,2135,2120,10181
20240405,135600,4917048490,2135,2135,2135,2130,244
20240405,135500,4916528050,2135,2135,2135,2130,1744
20240405,135400,4912809920,2135,2135,2135,2130,2276
20240405,135300,4907955670,2135,2130,2140,2130,9452
20240405,135200,4887813295,2130,2125,2130,2125,5888
20240405,135100,4875301280,2125,2120,2125,2120,4639
20240405,135000,4865466535,2120,2115,2120,2115,1018
20240405,134900,4863313445,2115,2115,2115,2115,533
20240405,134800,4862186150,2115,2110,2115,2105,6850
20240405,134700,4847701550,2105,2115,2115,2105,633
20240405,134600,4846368835,2115,2110,2115,2105,5301
20240405,134500,4835186470,2110,2110,2115,2110,898
20240405,134400,4833291540,2115,2105,2115,2105,9192
20240405,134300,4813897045,2105,2110,2115,2100,3840
20240405,134200,4805817575,2110,2115,2115,2110,612
20240405,134100,4804526205,2120,2120,2125,2100,65050
20240405,134000,4667479935,2120,2125,2125,2120,2427
20240405,133900,4662328110,2125,2125,2125,2125,800
20240405,133800,4660628110,2125,2125,2125,2120,6549
20240405,133700,4646738810,2125,2125,2125,2125,1043
20240405,133600,4644522435,2130,2130,2130,2125,31043
20240405,133500,4578488125,2135,2135,2135,2135,1025
20240405,133400,4576299750,2135,2140,2140,2130,2713
20240405,133300,4570507405,2135,2140,2140,2135,4733
20240405,133200,4560401730,2140,2145,2145,2140,4486
20240405,133100,4550801670,2145,2140,2145,2140,5202
20240405,133000,4539649500,2140,2140,2140,2140,1105
20240405,132900,4537284800,2140,2140,2140,2140,100
20240405,132800,4537070800,2145,2140,2145,2140,6108
20240405,132700,4523999675,2135,2140,2140,2135,281
20240405,132600,4523399735,2140,2140,2140,2140,40
20240405,132500,4523314135,2135,2140,2140,2135,1102
20240405,132400,4520958855,2135,2135,2140,2135,3748
20240405,132300,4512956360,2135,2140,2140,2135,1236
20240405,132200,4510312400,2140,2140,2140,2140,3
20240405,132100,4510305980,2135,2140,2140,2135,101
20240405,132000,4510090340,2135,2135,2140,2135,4837
20240405,131900,4499763310,2140,2140,2140,2140,301
20240405,131800,4499119170,2140,2140,2140,2140,500
20240405,131700,4498049170,2140,2135,2140,2135,1473
20240405,131600,4494904280,2135,2140,2140,2135,1054
20240405,131500,4492648965,2140,2140,2140,2140,600
20240405,131400,4491364965,2145,2145,2145,2145,1
20240405,131300,4491362820,2145,2145,2145,2135,235
20240405,131200,4490860995,2140,2140,2140,2140,1378
20240405,131100,4487912075,2140,2145,2145,2140,1196
20240405,131000,4485350770,2145,2145,2145,2145,517
20240405,130900,4484241805,2145,2140,2145,2135,10120
20240405,130800,4462600885,2145,2145,2145,2145,2153
20240405,130700,4457982700,2145,2145,2145,2145,1562
20240405,130600,4454632210,2150,2150,2150,2150,137
20240405,130500,4454337660,2150,2145,2150,2145,240
20240405,130400,4453822855,2150,2145,2150,2145,1073
20240405,130300,4451519650,2145,2150,2150,2145,75
20240405,130200,4451358520,2145,2145,2150,2145,2016
20240405,130100,4447034195,2145,2150,2150,2145,2740
20240405,130000,4441145875,2145,2150,2150,2145,911
20240405,125900,4439191760,2145,2145,2150,2145,1722
20240405,125800,4435498060,2145,2145,2145,2145,60
20240405,125700,4435369360,2145,2145,2145,2145,110
20240405,125600,4435133410,2145,2150,2150,2145,216
20240405,125500,4434669110,2150,2150,2150,2150,0
20240405,125400,4434669110,2150,2150,2150,2150,2
20240405,125300,4434664810,2150,2145,2150,2145,443
20240405,125200,4433714560,2145,2145,2145,2145,320
20240405,125100,4433028160,2145,2145,2145,2145,793
20240405,125000,4431327175,2140,2145,2150,2140,5681
20240405,124900,4419145075,2145,2150,2150,2145,600
20240405,124800,4417858025,2150,2145,2150,2145,1132
20240405,124700,4415429325,2155,2155,2155,2155,5
20240405,124600,4415418550,2145,2155,2155,2145,106
20240405,124500,4415190490,2150,2150,2150,2150,595
20240405,124400,4413911240,2155,2145,2155,2145,1175
20240405,124300,4411390445,2145,2145,2145,2145,3905
20240405,124200,4403014220,2145,2150,2150,2145,3606
20240405,124100,4395264680,2150,2150,2150,2150,564
20240405,124000,4394052080,2150,2150,2150,2150,0
20240405,123900,4394052080,2150,2150,2150,2150,831
20240405,123800,4392265430,2150,2150,2150,2150,9325
20240405,123700,4372216680,2155,2155,2155,2150,1614
20240405,123600,4368746120,2155,2155,2155,2155,1136
20240405,123500,4366298040,2155,2155,2155,2155,2884
20240405,123400,4360083020,2155,2155,2160,2155,3049
20240405,123300,4353512380,2155,2155,2155,2155,5584
20240405,123200,4341478860,2160,2160,2160,2160,2451
20240405,123100,4336184700,2160,2155,2160,2155,2794
20240405,123000,4330163430,2160,2165,2165,2160,813
20240405,122900,4328407010,2165,2165,2165,2160,13
20240405,122800,4328378870,2165,2160,2165,2160,1181
20240405,122700,4325827825,2160,2160,2165,2160,411
20240405,122600,4324939925,2160,2160,2160,2160,2255
20240405,122500,4320069125,2160,2165,2165,2160,735
20240405,122400,4318477860,2165,2165,2165,2165,931
20240405,122300,4316462245,2165,2160,2165,2160,1427
20240405,122200,4313374555,2160,2165,2165,2160,270
20240405,122100,4312790515,2165,2160,2165,2155,14475
20240405,122000,4281498590,2155,2160,2160,2155,1085
20240405,121900,4279156140,2160,2155,2160,2155,2174
20240405,121800,4274471150,2150,2155,2155,2150,9266
20240405,121700,4254547750,2155,2155,2155,2155,199
20240405,121600,4254118905,2155,2150,2155,2150,127
20240405,121500,4253845235,2160,2155,2160,2155,424
20240405,121400,4252931485,2155,2155,2160,2155,1249
20240405,121300,4250239840,2160,2160,2160,2155,114
20240405,121200,4249994050,2160,2155,2160,2155,6008
20240405,121100,4237046770,2155,2155,2155,2155,2658
20240405,121000,4231318780,2160,2160,2160,2155,949
20240405,120900,4229272935,2155,2155,2155,2155,118
20240405,120800,4229018645,2155,2160,2160,2155,332
20240405,120700,4228303165,2155,2160,2160,2155,1806
20240405,120600,4224411205,2160,2160,2160,2160,7
20240405,120500,4224396085,2160,2155,2160,2155,790
20240405,120400,4222693500,2160,2160,2160,2155,212
20240405,120300,4222236445,2160,2155,2160,2155,556
20240405,120200,4221038250,2155,2160,2160,2155,405
20240405,120100,4220165450,2155,2155,2160,2155,3254
20240405,120000,4213146580,2155,2150,2155,2150,1989
20240405,115900,4208865210,2155,2150,2155,2150,724
20240405,115800,4207308500,2150,2155,2155,2150,751
20240405,115700,4205693720,2155,2150,2155,2145,4523
20240405,115600,4195963195,2150,2155,2155,2150,6650
20240405,115500,4181665430,2150,2160,2160,2150,1037
20240405,115400,4179430745,2160,2160,2160,2160,1
20240405,115300,4179428585,2160,2155,2160,2150,421
20240405,115200,4178521800,2160,2155,2160,2150,5974
20240405,115100,4165652675,2155,2155,2155,2150,3459
20240405,115000,4158214420,2160,2150,2160,2150,9149
20240405,114900,4138513815,2150,2155,2155,2150,2421
20240405,114800,4133306815,2155,2160,2160,2155,394
20240405,114700,4132457675,2160,2165,2165,2155,2152
20240405,114600,4127819555,2165,2160,2165,2160,1676
20240405,114500,4124199350,2160,2165,2165,2160,485
20240405,114400,4123151425,2165,2160,2165,2160,1405
20240405,114300,4120116600,2160,2165,2165,2160,883
20240405,114200,4118207485,2170,2165,2170,2165,5365
20240405,114100,4106591640,2165,2165,2170,2165,9987
20240405,114000,4084944765,2170,2170,2170,2165,1496
20240405,113900,4081702735,2170,2165,2170,2165,10758
20240405,113800,4058411570,2170,2165,2170,2165,599
20240405,113700,4057114510,2170,2170,2175,2165,10891
20240405,113600,4033481190,2170,2165,2170,2165,581
20240405,113500,4032221670,2170,2170,2170,2165,4746
20240405,113400,4021944360,2170,2165,2170,2165,26412
20240405,113300,3964686990,2160,2160,2160,2150,5405
20240405,113200,3953016200,2155,2150,2155,2145,3874
20240405,113100,3944678195,2150,2145,2150,2140,2269
20240405,113000,3939812515,2150,2150,2150,2145,7229
20240405,112900,3924289920,2155,2155,2155,2155,243
20240405,112800,3923766255,2155,2155,2155,2155,0
20240405,112700,3923766255,2155,2155,2155,2150,754
20240405,112600,3922144560,2150,2155,2160,2150,2709
20240405,112500,3916318260,2155,2150,2155,2150,4721
20240405,112400,3906145090,2145,2145,2155,2145,5123
20240405,112300,3895129845,2155,2145,2155,2140,7754
20240405,112200,3878474390,2145,2145,2145,2140,180
20240405,112100,3878089165,2145,2140,2145,2140,602
20240405,112000,3876800125,2145,2135,2145,2135,1535
20240405,111900,3873515325,2135,2140,2140,2135,2348
20240405,111800,3868495375,2140,2140,2140,2130,5672
20240405,111700,3856412710,2140,2140,2140,2130,100
20240405,111600,3856199570,2130,2135,2140,2130,1954
20240405,111500,3852027590,2135,2140,2140,2135,1420
20240405,111400,3848991640,2140,2130,2140,2130,175
20240405,111300,3848617880,2140,2135,2140,2130,9618
20240405,111200,3828083450,2140,2145,2145,2135,90
20240405,111100,3827891165,2145,2135,2145,2135,4340
20240405,111000,3818615605,2145,2145,2145,2145,536
20240405,110900,3817465885,2145,2145,2145,2130,3
20240405,110800,3817459465,2145,2140,2145,2130,13523
20240405,110700,3788616685,2145,2140,2145,2140,2946
20240405,110600,3782312225,2140,2145,2145,2140,259
20240405,110500,3781756710,2145,2155,2155,2145,9720
20240405,110400,3760887710,2155,2155,2155,2150,3025
20240405,110300,3754383835,2150,2145,2150,2145,5326
20240405,110200,3742936530,2145,2135,2145,2135,16726
20240405,110100,3707169235,2135,2135,2140,2135,12462
20240405,110000,3680562830,2135,2135,2140,2135,4699
20240405,105900,3670530435,2140,2145,2150,2140,12560
20240405,105800,3643647630,2150,2145,2155,2145,2138
20240405,105700,3639059865,2145,2150,2170,2145,15829
20240405,105600,3604923115,2150,2150,2150,2145,1863
20240405,105500,3600918335,2150,2155,2155,2150,3261
20240405,105400,3593902110,2155,2150,2155,2150,1873
20240405,105300,3589873280,2150,2140,2150,2140,7249
20240405,105200,3574350775,2140,2160,2160,2140,40115
20240405,105100,3488073925,2155,2165,2165,2155,13372
20240405,105000,3459190640,2160,2175,2175,2160,22774
20240405,104900,3409885985,2165,2175,2175,2165,7985
20240405,104800,3392539045,2175,2170,2175,2165,9770
20240405,104700,3371338645,2170,2165,2170,2160,772
20240405,104600,3369667800,2160,2160,2170,2160,3038
20240405,104500,3363091815,2160,2160,2165,2160,4345
20240405,104400,3353687230,2165,2165,2165,2160,1705
20240405,104300,3349999905,2160,2160,2165,2160,2679
20240405,104200,3344208240,2160,2165,2170,2160,4605
20240405,104100,3334255635,2165,2170,2170,2160,1850
20240405,104000,3330257435,2165,2170,2175,2160,15131
20240405,103900,3297481505,2175,2175,2175,2170,1346
20240405,103800,3294560160,2170,2165,2175,2165,3779
20240405,103700,3286355750,2165,2165,2175,2165,7233
20240405,103600,3270682515,2165,2165,2165,2165,2359
20240405,103500,3265575280,2170,2165,2175,2160,18499
20240405,103400,3225438105,2160,2165,2165,2155,2868
20240405,103300,3219243215,2165,2150,2165,2150,3026
20240405,103200,3212717815,2150,2155,2165,2150,1964
20240405,103100,3208485570,2165,2155,2165,2150,12337
20240405,103000,3181912555,2155,2175,2175,2150,8812
20240405,102900,3162880065,2170,2170,2175,2170,10868
20240405,102800,3139290380,2175,2170,2175,2160,11957
20240405,102700,3113394220,2170,2180,2185,2170,9864
20240405,102600,3091921610,2185,2175,2185,2175,8946
20240405,102500,3072430875,2185,2185,2185,2180,5677
20240405,102400,3060050905,2185,2175,2185,2175,4903
20240405,102300,3049364145,2175,2165,2175,2160,6201
20240405,102200,3035934240,2165,2175,2175,2165,1994
20240405,102100,3031612585,2165,2175,2175,2160,14219
20240405,102000,3000795145,2170,2185,2185,2170,14058
20240405,101900,2970210040,2185,2180,2190,2170,27573
20240405,101800,2909955295,2185,2195,2195,2175,49799
20240405,101700,2801092335,2190,2185,2195,2175,84277
20240405,101600,2616664310,2185,2170,2185,2170,58397
20240405,101500,2489557495,2165,2175,2175,2165,22900
20240405,101400,2439815800,2175,2160,2175,2160,47200
20240405,101300,2337585465,2155,2160,2160,2155,4620
20240405,101200,2327627850,2160,2140,2165,2140,26300
20240405,101100,2271112505,2140,2140,2145,2140,8494
20240405,101000,2252919420,2145,2145,2145,2140,9646
20240405,100900,2232268200,2145,2140,2145,2140,441
20240405,100800,2231322945,2140,2155,2155,2140,4252
20240405,100700,2222201040,2155,2160,2160,2150,1982
20240405,100600,2217932925,2160,2150,2160,2150,9284
20240405,100500,2197898270,2150,2140,2150,2135,15280
20240405,100400,2165162135,2135,2140,2140,2135,15208
20240405,100300,2132675640,2140,2150,2150,2140,5410
20240405,100200,2121094530,2145,2150,2150,2140,1784
20240405,100100,2117271045,2135,2140,2150,2135,13173
20240405,100000,2089087170,2145,2150,2155,2135,22578
20240405,095900,2040612865,2150,2165,2165,2150,15901
20240405,095800,2006279180,2165,2165,2165,2160,9801
20240405,095700,1985063070,2165,2160,2170,2150,15454
20240405,095600,1951634400,2170,2155,2170,2150,31610
20240405,095500,1883178445,2160,2165,2170,2155,30387
20240405,095400,1817523580,2165,2190,2195,2155,57346
20240405,095300,1692809045,2190,2165,2200,2165,168318
20240405,095200,1325150330,2160,2140,2165,2130,101691
20240405,095100,1106554350,2135,2110,2135,2110,56188
20240405,095000,987070595,2115,2120,2120,2115,4472
20240405,094900,977609780,2120,2120,2120,2115,2917
20240405,094800,971433695,2115,2115,2120,2110,10356
20240405,094700,949531750,2115,2120,2120,2110,2056
20240405,094600,945190230,2115,2115,2120,2105,12808
20240405,094500,918137295,2120,2120,2120,2110,11309
20240405,094400,894196525,2120,2120,2125,2120,9551
20240405,094300,873947615,2125,2120,2125,2115,11314
20240405,094200,849963775,2125,2120,2125,2115,24780
20240405,094100,797427935,2120,2115,2120,2115,5544
20240405,094000,785689570,2115,2115,2120,2115,3216
20240405,093900,778887715,2120,2115,2120,2115,5984
20240405,093800,766231540,2120,2115,2120,2115,3969
20240405,093700,757827540,2115,2120,2120,2115,6092
20240405,093600,744942555,2115,2110,2120,2110,12751
20240405,093500,717969325,2115,2105,2115,2100,22784
20240405,093400,669902795,2105,2095,2105,2090,19870
20240405,093300,628178525,2095,2100,2105,2095,4157
20240405,093200,619450785,2105,2105,2105,2100,5022
20240405,093100,608880215,2105,2100,2105,2100,1058
20240405,093000,606655575,2100,2100,2105,2100,5950
20240405,092900,594160570,2100,2100,2105,2100,1426
20240405,092800,591165600,2100,2095,2105,2090,12860
20240405,092700,564187210,2095,2110,2110,2095,7967
20240405,092600,547474045,2105,2115,2115,2100,7175
20240405,092500,532349185,2115,2110,2115,2110,19078
20240405,092400,492078640,2105,2105,2110,2100,11246
20240405,092300,468403245,2105,2090,2105,2090,27942
20240405,092200,409735735,2090,2090,2090,2085,1578
20240405,092100,406440215,2090,2085,2090,2085,5272
20240405,092000,395448085,2085,2095,2095,2080,9050
20240405,091900,376572670,2090,2090,2095,2080,11086
20240405,091800,353414935,2095,2095,2100,2090,14292
20240405,091700,323488425,2095,2085,2095,2075,6239
20240405,091600,310469490,2085,2075,2085,2075,5788
20240405,091500,298441830,2080,2080,2080,2080,1442
20240405,091400,295442470,2080,2065,2080,2065,1888
20240405,091300,291522830,2080,2070,2080,2065,7560
20240405,091200,275856105,2075,2070,2080,2070,6220
20240405,091100,262974910,2080,2075,2080,2075,227
20240405,091000,262502965,2080,2080,2085,2070,8750
20240405,090900,244288060,2075,2065,2075,2060,8599
20240405,090800,226501440,2070,2060,2070,2055,6393
20240405,090700,213330405,2070,2055,2070,2055,8527
20240405,090600,195734350,2055,2035,2055,2030,6322
20240405,090500,182785420,2030,2035,2050,2030,21554
20240405,090400,138962830,2030,2030,2050,2030,12532
20240405,090300,113434165,2050,2035,2050,2030,11251
20240405,090200,90588360,2050,2050,2055,2030,8302
20240405,090100,73713355,2060,2055,2060,2030,6297
20240405,090000,60779140,2055,2050,2055,2025,25644