stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184600,6509802190,8250,8250,8250,8250,16337
20240403,184500,6509802190,8250,8250,8250,8250,0
20240403,184400,6509802190,8250,8250,8250,8250,0
20240403,184300,6509802190,8250,8250,8250,8250,0
20240403,184200,6509802190,8250,8250,8250,8250,0
20240403,184100,6509802190,8250,8250,8250,8250,0
20240403,184000,6509802190,8250,8250,8250,8250,0
20240403,183900,6509802190,8250,8250,8250,8250,0
20240403,183800,6509802190,8250,8250,8250,8250,0
20240403,183700,6509802190,8250,8250,8250,8250,0
20240403,183600,6509802190,8250,8250,8250,8250,0
20240403,183500,6509802190,8250,8250,8250,8250,0
20240403,183400,6509802190,8250,8250,8250,8250,0
20240403,183300,6509802190,8250,8250,8250,8250,0
20240403,183200,6509802190,8250,8250,8250,8250,0
20240403,183100,6509802190,8250,8250,8250,8250,0
20240403,183000,6509802190,8250,8250,8250,8250,0
20240403,182900,6509802190,8250,8250,8250,8250,0
20240403,182800,6509802190,8250,8250,8250,8250,0
20240403,182700,6509802190,8250,8250,8250,8250,0
20240403,182600,6509802190,8250,8250,8250,8250,0
20240403,182500,6509802190,8250,8250,8250,8250,0
20240403,182400,6509802190,8250,8250,8250,8250,0
20240403,182300,6509802190,8250,8250,8250,8250,0
20240403,182200,6509802190,8250,8250,8250,8250,0
20240403,182100,6509802190,8250,8250,8250,8250,0
20240403,182000,6509802190,8250,8250,8250,8250,0
20240403,181900,6509802190,8250,8250,8250,8250,0
20240403,181800,6509802190,8250,8250,8250,8250,0
20240403,181700,6509802190,8250,8250,8250,8250,0
20240403,181600,6509802190,8250,8250,8250,8250,16337
20240403,181500,6509802190,8250,8250,8250,8250,0
20240403,181400,6509802190,8250,8250,8250,8250,0
20240403,181300,6509802190,8250,8250,8250,8250,0
20240403,181200,6509802190,8250,8250,8250,8250,0
20240403,181100,6509802190,8250,8250,8250,8250,0
20240403,181000,6509802190,8250,8250,8250,8250,0
20240403,180900,6509802190,8250,8250,8250,8250,0
20240403,180800,6509802190,8250,8250,8250,8250,0
20240403,180700,6509802190,8250,8250,8250,8250,0
20240403,180600,6509802190,8250,8250,8250,8250,0
20240403,180500,6509802190,8250,8250,8250,8250,0
20240403,180400,6509802190,8250,8250,8250,8250,0
20240403,180300,6509802190,8250,8250,8250,8250,0
20240403,180200,6509802190,8250,8250,8250,8250,0
20240403,180100,6509802190,8250,8250,8250,8250,0
20240403,180000,6509802190,8250,8250,8250,8250,0
20240403,175900,6509802190,8250,8250,8250,8250,0
20240403,175800,6509802190,8250,8250,8250,8250,0
20240403,175700,6509802190,8250,8250,8250,8250,0
20240403,175600,6509802190,8250,8250,8250,8250,0
20240403,175500,6509802190,8250,8250,8250,8250,0
20240403,175400,6509802190,8250,8250,8250,8250,0
20240403,175300,6509802190,8250,8250,8250,8250,0
20240403,175200,6509802190,8250,8250,8250,8250,0
20240403,175100,6509802190,8250,8250,8250,8250,0
20240403,175000,6509802190,8250,8250,8250,8250,0
20240403,174900,6509802190,8250,8250,8250,8250,0
20240403,174800,6509802190,8250,8250,8250,8250,0
20240403,174700,6509802190,8250,8250,8250,8250,0
20240403,174600,6509802190,8250,8250,8250,8250,16337
20240403,174500,6509802190,8250,8250,8250,8250,0
20240403,174400,6509802190,8250,8250,8250,8250,0
20240403,174300,6509802190,8250,8250,8250,8250,0
20240403,174200,6509802190,8250,8250,8250,8250,0
20240403,174100,6509802190,8250,8250,8250,8250,0
20240403,174000,6509802190,8250,8250,8250,8250,0
20240403,173900,6509802190,8250,8250,8250,8250,0
20240403,173800,6509802190,8250,8250,8250,8250,0
20240403,173700,6509802190,8250,8250,8250,8250,0
20240403,173600,6509802190,8250,8250,8250,8250,0
20240403,173500,6509802190,8250,8250,8250,8250,0
20240403,173400,6509802190,8250,8250,8250,8250,0
20240403,173300,6509802190,8250,8250,8250,8250,0
20240403,173200,6509802190,8250,8250,8250,8250,0
20240403,173100,6509802190,8250,8250,8250,8250,0
20240403,173000,6509802190,8250,8250,8250,8250,0
20240403,172900,6509802190,8250,8250,8250,8250,0
20240403,172800,6509802190,8250,8250,8250,8250,0
20240403,172700,6509802190,8250,8250,8250,8250,0
20240403,172600,6509802190,8250,8250,8250,8250,0
20240403,172500,6509802190,8250,8250,8250,8250,0
20240403,172400,6509802190,8250,8250,8250,8250,0
20240403,172300,6509802190,8250,8250,8250,8250,0
20240403,172200,6509802190,8250,8250,8250,8250,0
20240403,172100,6509802190,8250,8250,8250,8250,0
20240403,172000,6509802190,8250,8250,8250,8250,0
20240403,171900,6509802190,8250,8250,8250,8250,0
20240403,171800,6509802190,8250,8250,8250,8250,0
20240403,171700,6509802190,8250,8250,8250,8250,0
20240403,171600,6509802190,8250,8250,8250,8250,16337
20240403,171500,6509802190,8250,8250,8250,8250,0
20240403,171400,6509802190,8250,8250,8250,8250,0
20240403,171300,6509802190,8250,8250,8250,8250,0
20240403,171200,6509802190,8250,8250,8250,8250,0
20240403,171100,6509802190,8250,8250,8250,8250,0
20240403,171000,6509802190,8250,8250,8250,8250,0
20240403,170900,6509802190,8250,8250,8250,8250,0
20240403,170800,6509802190,8250,8250,8250,8250,0
20240403,170700,6509802190,8250,8250,8250,8250,0
20240403,170600,6509802190,8250,8250,8250,8250,0
20240403,170500,6509802190,8250,8250,8250,8250,0
20240403,170400,6509802190,8250,8250,8250,8250,0
20240403,170300,6509802190,8250,8250,8250,8250,0
20240403,170200,6509802190,8250,8250,8250,8250,0
20240403,170100,6509802190,8250,8250,8250,8250,0
20240403,170000,6509802190,8250,8250,8250,8250,0
20240403,165900,6509802190,8250,8250,8250,8250,0
20240403,165800,6509802190,8250,8250,8250,8250,0
20240403,165700,6509802190,8250,8250,8250,8250,0
20240403,165600,6509802190,8250,8250,8250,8250,0
20240403,165500,6509802190,8250,8250,8250,8250,0
20240403,165400,6509802190,8250,8250,8250,8250,0
20240403,165300,6509802190,8250,8250,8250,8250,0
20240403,165200,6509802190,8250,8250,8250,8250,0
20240403,165100,6509802190,8250,8250,8250,8250,0
20240403,165000,6509802190,8250,8250,8250,8250,0
20240403,164900,6509802190,8250,8250,8250,8250,0
20240403,164800,6509802190,8250,8250,8250,8250,0
20240403,164700,6509802190,8250,8250,8250,8250,0
20240403,164600,6509802190,8250,8250,8250,8250,16337
20240403,164500,6509802190,8250,8250,8250,8250,0
20240403,164400,6509802190,8250,8250,8250,8250,0
20240403,164300,6509802190,8250,8250,8250,8250,0
20240403,164200,6509802190,8250,8250,8250,8250,0
20240403,164100,6509802190,8250,8250,8250,8250,0
20240403,164000,6509802190,8250,8250,8250,8250,0
20240403,163900,6509802190,8250,8250,8250,8250,0
20240403,163800,6509802190,8250,8250,8250,8250,0
20240403,163700,6509802190,8250,8250,8250,8250,0
20240403,163600,6509802190,8250,8250,8250,8250,0
20240403,163500,6509802190,8250,8250,8250,8250,0
20240403,163400,6509802190,8250,8250,8250,8250,0
20240403,163300,6509802190,8250,8250,8250,8250,0
20240403,163200,6509802190,8250,8250,8250,8250,0
20240403,163100,6509802190,8250,8250,8250,8250,0
20240403,163000,6509802190,8250,8250,8250,8250,0
20240403,162900,6509802190,8250,8250,8250,8250,0
20240403,162800,6509802190,8250,8250,8250,8250,0
20240403,162700,6509802190,8250,8250,8250,8250,0
20240403,162600,6509802190,8250,8250,8250,8250,0
20240403,162500,6509802190,8250,8250,8250,8250,0
20240403,162400,6509802190,8250,8250,8250,8250,0
20240403,162300,6509802190,8250,8250,8250,8250,0
20240403,162200,6509802190,8250,8250,8250,8250,0
20240403,162100,6509802190,8250,8250,8250,8250,0
20240403,162000,6509802190,8250,8250,8250,8250,0
20240403,161900,6509802190,8250,8250,8250,8250,0
20240403,161800,6509802190,8250,8250,8250,8250,0
20240403,161700,6509802190,8250,8250,8250,8250,0
20240403,161600,6509802190,8250,8250,8250,8250,16337
20240403,161500,6509802190,8250,8250,8250,8250,0
20240403,161400,6509802190,8250,8250,8250,8250,0
20240403,161300,6509802190,8250,8250,8250,8250,0
20240403,161200,6509802190,8250,8250,8250,8250,0
20240403,161100,6509802190,8250,8250,8250,8250,0
20240403,161000,6509802190,8250,8250,8250,8250,0
20240403,160900,6509802190,8250,8250,8250,8250,0
20240403,160800,6509802190,8250,8250,8250,8250,0
20240403,160700,6509802190,8250,8250,8250,8250,0
20240403,160600,6509802190,8250,8250,8250,8250,0
20240403,160500,6509802190,8250,8250,8250,8250,0
20240403,160400,6509802190,8250,8250,8250,8250,0
20240403,160300,6509802190,8250,8250,8250,8250,0
20240403,160200,6509802190,8250,8250,8250,8250,0
20240403,160100,6509802190,8250,8250,8250,8250,0
20240403,160000,6509802190,8250,8250,8250,8250,0
20240403,155900,6509802190,8250,8250,8250,8250,0
20240403,155800,6509802190,8250,8250,8250,8250,0
20240403,155700,6509802190,8250,8250,8250,8250,0
20240403,155600,6509802190,8250,8250,8250,8250,0
20240403,155500,6509802190,8250,8250,8250,8250,0
20240403,155400,6509802190,8250,8250,8250,8250,0
20240403,155300,6509802190,8250,8250,8250,8250,0
20240403,155200,6509802190,8250,8250,8250,8250,0
20240403,155100,6509802190,8250,8250,8250,8250,0
20240403,155000,6509802190,8250,8250,8250,8250,0
20240403,154900,6509802190,8250,8250,8250,8250,0
20240403,154800,6509802190,8250,8250,8250,8250,0
20240403,154700,6509802190,8250,8250,8250,8250,0
20240403,154600,6509802190,8250,8250,8250,8250,16337
20240403,154500,6509802190,8250,8250,8250,8250,0
20240403,154400,6509802190,8250,8250,8250,8250,0
20240403,154300,6509802190,8250,8250,8250,8250,0
20240403,154200,6509802190,8250,8250,8250,8250,0
20240403,154100,6509802190,8250,8250,8250,8250,0
20240403,154000,6509802190,8250,8250,8250,8250,0
20240403,153900,6509802190,8250,8250,8250,8250,0
20240403,153800,6509802190,8250,8250,8250,8250,0
20240403,153700,6509802190,8250,8250,8250,8250,0
20240403,153600,6509802190,8250,8250,8250,8250,0
20240403,153500,6509802190,8250,8250,8250,8250,0
20240403,153400,6509802190,8250,8250,8250,8250,0
20240403,153300,6509802190,8250,8250,8250,8250,0
20240403,153200,6509802190,8250,8250,8250,8250,0
20240403,153100,6509802190,8250,8250,8250,8250,0
20240403,153000,6509802190,8250,8250,8250,8250,16337
20240403,152900,6375021940,8220,8220,8220,8220,0
20240403,152800,6375021940,8220,8220,8220,8220,0
20240403,152700,6375021940,8220,8220,8220,8220,0
20240403,152600,6375021940,8220,8220,8220,8220,0
20240403,152500,6375021940,8220,8220,8220,8220,0
20240403,152400,6375021940,8220,8220,8220,8220,0
20240403,152300,6375021940,8220,8220,8220,8220,0
20240403,152200,6375021940,8220,8220,8220,8220,0
20240403,152100,6375021940,8220,8220,8220,8220,0
20240403,152000,6375021940,8220,8220,8220,8220,0
20240403,151900,6375021940,8220,8220,8220,8200,1037
20240403,151800,6366509670,8200,8210,8220,8200,1572
20240403,151700,6353615960,8220,8210,8220,8210,1199
20240403,151600,6343765660,8200,8220,8220,8200,1166
20240403,151500,6334192300,8220,8220,8220,8210,2274
20240403,151400,6315514630,8220,8220,8220,8220,302
20240403,151300,6313032190,8230,8220,8230,8210,1060
20240403,151200,6304317990,8220,8230,8230,8210,3129
20240403,151100,6278597410,8220,8220,8220,8220,375
20240403,151000,6275514910,8220,8220,8220,8210,2343
20240403,150900,6256271210,8220,8230,8230,8220,780
20240403,150800,6249859520,8230,8220,8250,8220,1045
20240403,150700,6241252110,8220,8220,8220,8220,936
20240403,150600,6233558190,8220,8210,8220,8210,457
20240403,150500,6229804720,8210,8210,8210,8200,415
20240403,150400,6226397590,8210,8200,8210,8200,185
20240403,150300,6224879850,8200,8220,8220,8200,2479
20240403,150200,6204524210,8220,8230,8240,8220,2468
20240403,150100,6184232980,8240,8230,8240,8230,1550
20240403,150000,6171473030,8230,8220,8230,8220,633
20240403,145900,6166266600,8230,8220,8240,8210,1226
20240403,145800,6156187860,8230,8230,8230,8220,1003
20240403,145700,6147937800,8230,8230,8230,8230,456
20240403,145600,6144184920,8230,8220,8230,8210,1664
20240403,145500,6130507970,8220,8220,8230,8210,1088
20240403,145400,6121565060,8220,8220,8220,8220,223
20240403,145300,6119732000,8230,8250,8260,8230,987
20240403,145200,6111594150,8260,8220,8260,8200,5573
20240403,145100,6065807530,8210,8210,8220,8210,187
20240403,145000,6064271780,8200,8210,8210,8200,295
20240403,144900,6061852060,8210,8210,8220,8210,669
20240403,144800,6056359520,8220,8220,8230,8210,2477
20240403,144700,6036018800,8230,8210,8230,8200,767
20240403,144600,6029723470,8210,8200,8210,8200,938
20240403,144500,6022027700,8210,8230,8230,8210,1808
20240403,144400,6007177580,8220,8220,8230,8220,758
20240403,144300,6000941250,8220,8220,8220,8220,425
20240403,144200,5997447750,8220,8220,8220,8220,240
20240403,144100,5995474950,8210,8220,8220,8210,178
20240403,144000,5994013040,8220,8220,8220,8210,1556
20240403,143900,5981227340,8210,8210,8220,8210,2013
20240403,143800,5964699350,8210,8210,8210,8210,984
20240403,143700,5956620710,8210,8200,8210,8200,763
20240403,143600,5950356650,8210,8200,8210,8200,2240
20240403,143500,5931983460,8190,8190,8200,8190,390
20240403,143400,5928787330,8170,8160,8180,8160,3260
20240403,143300,5902153490,8160,8200,8200,8160,2743
20240403,143200,5879685220,8200,8200,8210,8200,936
20240403,143100,5872009800,8200,8220,8220,8180,828
20240403,143000,5865224000,8220,8190,8220,8180,1692
20240403,142900,5851358980,8190,8200,8200,8180,954
20240403,142800,5843544720,8190,8180,8280,8180,2837
20240403,142700,5820207050,8190,8200,8200,8100,14410
20240403,142600,5702750360,8200,8200,8230,8200,2820
20240403,142500,5679615400,8200,8220,8220,8200,8291
20240403,142400,5611578120,8220,8210,8220,8210,229
20240403,142300,5609697530,8210,8210,8210,8210,2290
20240403,142200,5590896630,8220,8210,8220,8210,624
20240403,142100,5585772910,8210,8230,8230,8210,1958
20240403,142000,5569685990,8240,8230,8240,8220,223
20240403,141900,5567849820,8230,8240,8240,8230,721
20240403,141800,5561909990,8240,8230,8240,8220,569
20240403,141700,5557227600,8220,8220,8230,8200,2716
20240403,141600,5534927370,8220,8220,8220,8200,332
20240403,141500,5532204570,8200,8230,8230,8200,10521
20240403,141400,5445847670,8230,8260,8260,8230,2929
20240403,141300,5421688650,8270,8250,8270,8250,674
20240403,141200,5416127200,8250,8220,8250,8220,5582
20240403,141100,5370231630,8210,8210,8230,8210,3459
20240403,141000,5341805380,8220,8210,8220,8210,2769
20240403,140900,5319068830,8210,8220,8230,8210,1848
20240403,140800,5303885820,8230,8250,8250,8230,3545
20240403,140700,5274672380,8250,8260,8260,8250,1312
20240403,140600,5263847650,8260,8260,8260,8250,63
20240403,140500,5263327570,8250,8250,8260,8240,1627
20240403,140400,5249907300,8250,8240,8250,8240,589
20240403,140300,5245051390,8240,8260,8260,8220,924
20240403,140200,5237445470,8250,8240,8280,8230,1996
20240403,140100,5220962030,8240,8240,8260,8240,566
20240403,140000,5216298170,8240,8270,8280,8200,19950
20240403,135900,5052164870,8280,8300,8300,8270,15081
20240403,135800,4927194510,8310,8310,8310,8310,708
20240403,135700,4921311030,8310,8310,8310,8300,1096
20240403,135600,4912209970,8310,8320,8320,8310,931
20240403,135500,4904473260,8310,8310,8310,8310,540
20240403,135400,4899985860,8310,8310,8310,8310,190
20240403,135300,4898406960,8310,8320,8320,8310,861
20240403,135200,4891251530,8320,8320,8330,8310,1085
20240403,135100,4882225470,8330,8310,8330,8310,473
20240403,135000,4878293100,8310,8310,8310,8310,236
20240403,134900,4876331940,8310,8310,8310,8300,685
20240403,134800,4870643410,8310,8300,8310,8290,722
20240403,134700,4864646870,8300,8330,8330,8290,23200
20240403,134600,4671838640,8330,8340,8340,8330,690
20240403,134500,4666086340,8340,8340,8340,8340,113
20240403,134400,4665143920,8340,8340,8340,8340,914
20240403,134300,4657521160,8340,8340,8340,8340,515
20240403,134200,4653226060,8350,8340,8350,8340,169
20240403,134100,4651816270,8340,8360,8360,8340,4684
20240403,134000,4612718490,8360,8360,8360,8350,297
20240403,133900,4610236770,8370,8360,8380,8360,742
20240403,133800,4604033420,8360,8370,8370,8360,953
20240403,133700,4596064950,8380,8380,8390,8380,39
20240403,133600,4595738110,8360,8360,8370,8360,138
20240403,133500,4594583720,8360,8350,8370,8340,1153
20240403,133400,4584946350,8350,8370,8370,8350,71
20240403,133300,4584353370,8360,8370,8400,8340,8120
20240403,133200,4516530870,8360,8390,8390,8360,2135
20240403,133100,4498666490,8380,8380,8380,8370,194
20240403,133000,4497041710,8380,8370,8380,8370,200
20240403,132900,4495366380,8380,8380,8380,8370,975
20240403,132800,4487205350,8390,8390,8390,8370,660
20240403,132700,4481673830,8390,8390,8390,8390,9
20240403,132600,4481598320,8390,8380,8390,8380,629
20240403,132500,4476325960,8380,8380,8380,8380,4
20240403,132400,4476292440,8380,8370,8380,8370,188
20240403,132300,4474718860,8370,8370,8370,8370,68
20240403,132200,4474149700,8380,8370,8380,8370,169
20240403,132100,4472735090,8380,8370,8380,8370,918
20240403,132000,4465051410,8370,8370,8370,8370,71
20240403,131900,4464457140,8350,8380,8410,8350,1501
20240403,131800,4451920940,8360,8380,8410,8360,257
20240403,131700,4449770670,8370,8400,8400,8360,1175
20240403,131600,4439945390,8400,8390,8410,8390,56
20240403,131500,4439474900,8360,8410,8430,8360,2850
20240403,131400,4415571950,8410,8390,8410,8390,832
20240403,131300,4408586790,8380,8400,8400,8380,437
20240403,131200,4404922890,8400,8410,8410,8400,177
20240403,131100,4403434880,8410,8400,8410,8400,22
20240403,131000,4403250060,8410,8430,8430,8400,408
20240403,130900,4399821710,8420,8410,8420,8410,265
20240403,130800,4397591940,8410,8400,8410,8400,2012
20240403,130700,4380690760,8400,8400,8400,8400,152
20240403,130600,4379413960,8400,8390,8400,8390,1059
20240403,130500,4370528780,8400,8380,8400,8380,2426
20240403,130400,4350174450,8390,8390,8390,8390,0
20240403,130300,4350174450,8390,8370,8390,8370,33
20240403,130200,4349898110,8380,8370,8390,8370,1046
20240403,130100,4341142970,8370,8370,8370,8370,272
20240403,130000,4338866330,8370,8360,8370,8360,178
20240403,125900,4337377970,8370,8360,8370,8360,378
20240403,125800,4334217870,8350,8360,8360,8350,721
20240403,125700,4328196950,8350,8350,8350,8350,356
20240403,125600,4325224350,8350,8360,8360,8350,86
20240403,125500,4324506240,8360,8350,8360,8330,2359
20240403,125400,4304854570,8350,8370,8370,8320,4147
20240403,125300,4270291680,8350,8360,8360,8350,194
20240403,125200,4268670840,8340,8380,8380,8340,7180
20240403,125100,4208665820,8390,8400,8410,8380,403
20240403,125000,4205286720,8400,8420,8430,8400,327
20240403,124900,4202535170,8420,8420,8420,8420,377
20240403,124800,4199360830,8430,8430,8430,8430,322
20240403,124700,4196646370,8430,8430,8430,8430,303
20240403,124600,4194092080,8430,8430,8430,8430,210
20240403,124500,4192321780,8430,8430,8430,8430,131
20240403,124400,4191217450,8430,8420,8430,8420,1032
20240403,124300,4182524280,8410,8400,8410,8400,2497
20240403,124200,4161545340,8400,8390,8400,8390,745
20240403,124100,4155294690,8400,8390,8400,8390,23
20240403,124000,4155101690,8390,8390,8400,8390,380
20240403,123900,4151913190,8390,8400,8400,8390,1294
20240403,123800,4141056410,8390,8390,8390,8390,0
20240403,123700,4141056410,8390,8400,8400,8390,44
20240403,123600,4140687010,8390,8390,8390,8390,0
20240403,123500,4140687010,8390,8390,8390,8380,1455
20240403,123400,4128490760,8390,8390,8390,8390,75
20240403,123300,4127861510,8390,8390,8390,8390,2
20240403,123200,4127844730,8390,8390,8390,8380,2202
20240403,123100,4109374950,8380,8390,8390,8380,160
20240403,123000,4108032750,8390,8390,8390,8380,515
20240403,122900,4103711970,8390,8390,8390,8390,0
20240403,122800,4103711970,8390,8390,8390,8390,55
20240403,122700,4103250520,8390,8390,8390,8390,241
20240403,122600,4101228530,8380,8390,8390,8380,724
20240403,122500,4095161380,8390,8400,8400,8390,313
20240403,122400,4092533220,8390,8390,8390,8390,28
20240403,122300,4092298300,8390,8390,8400,8380,1162
20240403,122200,4082547030,8380,8390,8390,8380,131
20240403,122100,4081449180,8390,8390,8390,8380,441
20240403,122000,4077753570,8380,8380,8380,8380,732
20240403,121900,4071619410,8380,8370,8380,8370,266
20240403,121800,4069392330,8380,8370,8380,8370,401
20240403,121700,4066035950,8380,8380,8380,8370,76
20240403,121600,4065399280,8370,8380,8380,8370,1235
20240403,121500,4055054980,8380,8380,8380,8380,522
20240403,121400,4050680620,8380,8380,8380,8370,1529
20240403,121300,4037882600,8380,8370,8380,8370,2061
20240403,121200,4020627420,8380,8390,8390,8380,1615
20240403,121100,4007093660,8390,8400,8400,8390,636
20240403,121000,4001754620,8400,8400,8400,8400,27
20240403,120900,4001527820,8390,8400,8400,8390,1864
20240403,120800,3985874060,8420,8400,8420,8400,630
20240403,120700,3980571060,8400,8400,8400,8400,10
20240403,120600,3980487060,8400,8400,8400,8400,0
20240403,120500,3980487060,8400,8400,8400,8400,47
20240403,120400,3980092260,8400,8410,8410,8390,450
20240403,120300,3976312740,8420,8420,8420,8420,6
20240403,120200,3976262220,8430,8430,8430,8430,0
20240403,120100,3976262220,8430,8400,8430,8400,140
20240403,120000,3975083940,8400,8430,8430,8400,2326
20240403,115900,3955537460,8420,8420,8420,8410,378
20240403,115800,3952354750,8410,8410,8410,8410,2
20240403,115700,3952337930,8430,8430,8430,8430,120
20240403,115600,3951326330,8430,8410,8430,8400,2367
20240403,115500,3931375560,8400,8400,8400,8400,290
20240403,115400,3928939560,8440,8400,8440,8400,1201
20240403,115300,3918833010,8410,8430,8430,8410,271
20240403,115200,3916553700,8430,8430,8430,8430,1
20240403,115100,3916545270,8410,8410,8410,8400,1289
20240403,115000,3905713970,8410,8410,8410,8410,15
20240403,114900,3905587820,8410,8410,8410,8410,303
20240403,114800,3903039590,8410,8410,8410,8410,31
20240403,114700,3902778880,8410,8400,8410,8400,1802
20240403,114600,3887633670,8380,8390,8400,8380,2565
20240403,114500,3866117250,8400,8410,8420,8400,2899
20240403,114400,3841758680,8430,8430,8430,8430,2238
20240403,114300,3822892340,8410,8410,8410,8410,1445
20240403,114200,3810739890,8410,8410,8410,8400,2815
20240403,114100,3787074060,8420,8430,8430,8420,23
20240403,114000,3786880340,8430,8410,8430,8410,1088
20240403,113900,3777730220,8410,8430,8430,8410,241
20240403,113800,3775702390,8430,8430,8430,8430,1
20240403,113700,3775693960,8440,8440,8440,8420,1121
20240403,113600,3766252720,8410,8410,8410,8410,194
20240403,113500,3764621180,8410,8410,8410,8400,1283
20240403,113400,3753832130,8410,8420,8420,8410,980
20240403,113300,3745590320,8420,8440,8440,8420,367
20240403,113200,3742499960,8420,8430,8440,8420,559
20240403,113100,3737792750,8430,8430,8430,8430,74
20240403,113000,3737168930,8430,8440,8440,8430,166
20240403,112900,3735769530,8440,8430,8440,8430,418
20240403,112800,3732245530,8430,8440,8440,8430,403
20240403,112700,3728848230,8430,8440,8440,8430,267
20240403,112600,3726596410,8440,8440,8440,8440,130
20240403,112500,3725499210,8440,8430,8440,8430,190
20240403,112400,3723897110,8430,8450,8450,8430,647
20240403,112300,3718439960,8430,8450,8460,8430,2814
20240403,112200,3694668630,8450,8470,8470,8450,542
20240403,112100,3690078190,8440,8460,8460,8440,4598
20240403,112000,3651200700,8450,8450,8450,8450,0
20240403,111900,3651200700,8450,8450,8450,8450,193
20240403,111800,3649569850,8440,8470,8470,8440,676
20240403,111700,3643864110,8470,8440,8470,8430,1271
20240403,111600,3633116130,8420,8420,8420,8420,138
20240403,111500,3631954170,8420,8420,8420,8410,224
20240403,111400,3630069070,8420,8410,8420,8410,965
20240403,111300,3621952420,8410,8470,8470,8400,1398
20240403,111200,3610185850,8470,8430,8470,8430,2894
20240403,111100,3585723570,8410,8420,8430,8410,2154
20240403,111000,3567575560,8400,8380,8410,8380,7859
20240403,110900,3501569700,8370,8380,8380,8370,458
20240403,110800,3497736190,8380,8360,8390,8360,85
20240403,110700,3497023160,8380,8370,8380,8360,1630
20240403,110600,3483381050,8350,8350,8350,8350,0
20240403,110500,3483381050,8350,8320,8360,8320,3194
20240403,110400,3456731790,8320,8320,8340,8320,5355
20240403,110300,3412138800,8320,8320,8330,8320,1935
20240403,110200,3396027200,8320,8340,8340,8320,1007
20240403,110100,3387645940,8310,8320,8340,8310,4018
20240403,110000,3354231780,8320,8320,8320,8320,30
20240403,105900,3353982180,8320,8320,8320,8310,2163
20240403,105800,3336005990,8310,8310,8350,8310,1529
20240403,105700,3323293100,8300,8310,8320,8300,5823
20240403,105600,3274908180,8310,8320,8320,8310,1447
20240403,105500,3262872560,8320,8320,8330,8310,3851
20240403,105400,3230823660,8320,8330,8330,8320,1145
20240403,105300,3221285860,8350,8350,8350,8330,4383
20240403,105200,3184752840,8350,8350,8350,8350,856
20240403,105100,3177605240,8360,8360,8360,8360,240
20240403,105000,3175598840,8370,8380,8380,8370,922
20240403,104900,3167880140,8370,8370,8370,8370,1541
20240403,104800,3154981970,8370,8360,8370,8360,538
20240403,104700,3150482070,8360,8350,8360,8350,156
20240403,104600,3149178920,8350,8350,8350,8350,328
20240403,104500,3146440120,8350,8340,8350,8330,1751
20240403,104400,3131834260,8340,8340,8340,8330,2262
20240403,104300,3112972180,8350,8360,8370,8350,5213
20240403,104200,3069417350,8370,8360,8370,8350,2601
20240403,104100,3047687740,8370,8370,8380,8350,786
20240403,104000,3041120030,8370,8360,8390,8350,4320
20240403,103900,3005005060,8360,8360,8360,8360,1622
20240403,103800,2991445140,8360,8400,8400,8350,10457
20240403,103700,2903925440,8390,8400,8400,8390,7410
20240403,103600,2841755050,8400,8390,8400,8390,385
20240403,103500,2838522550,8390,8410,8410,8390,4979
20240403,103400,2796712370,8410,8420,8420,8410,203
20240403,103300,2795003470,8430,8430,8430,8420,225
20240403,103200,2793106870,8430,8420,8430,8420,98
20240403,103100,2792280920,8420,8420,8440,8420,717
20240403,103000,2786236080,8430,8400,8430,8400,1764
20240403,102900,2771413080,8400,8400,8400,8400,583
20240403,102800,2766515880,8400,8450,8450,8400,10899
20240403,102700,2674908260,8420,8420,8450,8420,398
20240403,102600,2671555300,8440,8420,8440,8420,1098
20240403,102500,2662309620,8420,8420,8420,8420,390
20240403,102400,2659025820,8420,8410,8420,8410,875
20240403,102300,2651663820,8420,8430,8430,8410,1546
20240403,102200,2638654310,8430,8440,8440,8430,465
20240403,102100,2634733540,8410,8420,8440,8410,1987
20240403,102000,2617996520,8420,8450,8480,8410,5183
20240403,101900,2574318940,8450,8460,8460,8450,169
20240403,101800,2572889400,8450,8460,8490,8450,3733
20240403,101700,2541328920,8470,8490,8490,8470,1355
20240403,101600,2529839600,8480,8480,8480,8480,3
20240403,101500,2529814160,8480,8490,8490,8460,1040
20240403,101400,2521007830,8490,8460,8490,8450,1936
20240403,101300,2504583620,8450,8430,8480,8430,1283
20240403,101200,2493738300,8440,8450,8460,8440,472
20240403,101100,2489750560,8440,8450,8450,8440,1341
20240403,101000,2478432300,8440,8450,8480,8440,132
20240403,100900,2477317190,8450,8430,8450,8430,16
20240403,100800,2477182250,8420,8440,8440,8410,2618
20240403,100700,2455127710,8440,8480,8480,8440,692
20240403,100600,2449284650,8450,8490,8490,8440,525
20240403,100500,2444844380,8500,8490,8510,8430,5390
20240403,100400,2399257040,8430,8500,8500,8430,3477
20240403,100300,2369786360,8510,8510,8510,8500,503
20240403,100200,2365505840,8500,8530,8530,8500,619
20240403,100100,2360235640,8530,8490,8530,8490,2517
20240403,100000,2338833120,8460,8470,8500,8460,3207
20240403,095900,2311588300,8460,8470,8500,8460,6237
20240403,095800,2258632230,8460,8440,8460,8430,2045
20240403,095700,2241339950,8430,8440,8450,8420,1525
20240403,095600,2228473770,8440,8460,8460,8440,931
20240403,095500,2220607090,8470,8460,8480,8440,2362
20240403,095400,2200640410,8490,8450,8490,8440,5552
20240403,095300,2153678280,8440,8450,8450,8420,776
20240403,095200,2147131180,8450,8420,8450,8420,1243
20240403,095100,2136665040,8420,8430,8430,8400,3755
20240403,095000,2105076200,8420,8420,8440,8400,3319
20240403,094900,2077132770,8420,8400,8430,8400,2033
20240403,094800,2060028250,8400,8420,8430,8390,15357
20240403,094700,1930926620,8430,8450,8450,8430,1449
20240403,094600,1918707400,8430,8420,8480,8420,9832
20240403,094500,1835725810,8430,8440,8440,8430,1492
20240403,094400,1823144610,8440,8440,8450,8420,1368
20240403,094300,1811608090,8440,8440,8450,8440,3310
20240403,094200,1783666130,8440,8450,8450,8430,1800
20240403,094100,1768475860,8450,8450,8470,8440,637
20240403,094000,1763092470,8440,8450,8470,8440,3282
20240403,093900,1735368750,8450,8430,8500,8430,12037
20240403,093800,1633541490,8430,8460,8480,8430,5605
20240403,093700,1586190160,8460,8480,8490,8460,1052
20240403,093600,1577283250,8470,8490,8500,8460,13561
20240403,093500,1462238490,8490,8510,8510,8490,7594
20240403,093400,1397699620,8510,8520,8520,8510,2463
20240403,093300,1376736940,8520,8510,8520,8510,372
20240403,093200,1373568540,8510,8520,8530,8510,2261
20240403,093100,1354312210,8530,8560,8560,8530,907
20240403,093000,1346566490,8560,8520,8560,8520,3981
20240403,092900,1312568120,8530,8530,8530,8510,1660
20240403,092800,1298426770,8510,8560,8580,8510,3479
20240403,092700,1268783100,8560,8540,8560,8530,2234
20240403,092600,1249665040,8540,8530,8540,8520,865
20240403,092500,1242285930,8530,8560,8560,8520,3124
20240403,092400,1215624530,8570,8550,8570,8550,780
20240403,092300,1208946960,8570,8570,8570,8550,1790
20240403,092200,1193613650,8570,8580,8580,8550,581
20240403,092100,1188635440,8570,8560,8570,8560,1961
20240403,092000,1171831400,8550,8550,8560,8540,1665
20240403,091900,1157604050,8550,8520,8590,8500,3619
20240403,091800,1126694550,8520,8510,8540,8500,5738
20240403,091700,1077876570,8500,8540,8560,8500,8572
20240403,091600,1004867330,8550,8530,8550,8510,4732
20240403,091500,964519630,8530,8600,8600,8530,11003
20240403,091400,870316540,8600,8620,8620,8580,2771
20240403,091300,846491960,8610,8620,8630,8600,2729
20240403,091200,822976680,8620,8610,8650,8600,3022
20240403,091100,796914490,8610,8590,8620,8590,2556
20240403,091000,774935850,8590,8590,8630,8590,1792
20240403,090900,759538020,8590,8630,8650,8580,18776
20240403,090800,598062760,8630,8570,8650,8560,7048
20240403,090700,537433130,8570,8640,8670,8570,9678
20240403,090600,454160170,8640,8710,8730,8610,4734
20240403,090500,413130630,8700,8740,8770,8700,3149
20240403,090400,385605100,8700,8710,8770,8700,6508
20240403,090300,328719300,8740,8680,8740,8630,4252
20240403,090200,291823810,8690,8610,8720,8560,7627
20240403,090100,226048560,8620,8770,8770,8610,9340
20240403,090000,144760200,8770,8750,8790,8750,16003