stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,203200,49850736230,18510,18510,18510,18510,24983
20240403,203100,49850736230,18510,18510,18510,18510,0
20240403,203000,49850736230,18510,18510,18510,18510,0
20240403,202900,49850736230,18510,18510,18510,18510,0
20240403,202800,49850736230,18510,18510,18510,18510,0
20240403,202700,49850736230,18510,18510,18510,18510,0
20240403,202600,49850736230,18510,18510,18510,18510,0
20240403,202500,49850736230,18510,18510,18510,18510,0
20240403,202400,49850736230,18510,18510,18510,18510,0
20240403,202300,49850736230,18510,18510,18510,18510,0
20240403,202200,49850736230,18510,18510,18510,18510,0
20240403,202100,49850736230,18510,18510,18510,18510,0
20240403,202000,49850736230,18510,18510,18510,18510,0
20240403,201900,49850736230,18510,18510,18510,18510,0
20240403,201800,49850736230,18510,18510,18510,18510,0
20240403,201700,49850736230,18510,18510,18510,18510,0
20240403,201600,49850736230,18510,18510,18510,18510,0
20240403,201500,49850736230,18510,18510,18510,18510,0
20240403,201400,49850736230,18510,18510,18510,18510,0
20240403,201300,49850736230,18510,18510,18510,18510,0
20240403,201200,49850736230,18510,18510,18510,18510,0
20240403,201100,49850736230,18510,18510,18510,18510,0
20240403,201000,49850736230,18510,18510,18510,18510,0
20240403,200900,49850736230,18510,18510,18510,18510,0
20240403,200800,49850736230,18510,18510,18510,18510,0
20240403,200700,49850736230,18510,18510,18510,18510,0
20240403,200600,49850736230,18510,18510,18510,18510,0
20240403,200500,49850736230,18510,18510,18510,18510,0
20240403,200400,49850736230,18510,18510,18510,18510,0
20240403,200300,49850736230,18510,18510,18510,18510,0
20240403,200200,49850736230,18510,18510,18510,18510,24983
20240403,200100,49850736230,18510,18510,18510,18510,0
20240403,200000,49850736230,18510,18510,18510,18510,0
20240403,195900,49850736230,18510,18510,18510,18510,0
20240403,195800,49850736230,18510,18510,18510,18510,0
20240403,195700,49850736230,18510,18510,18510,18510,0
20240403,195600,49850736230,18510,18510,18510,18510,0
20240403,195500,49850736230,18510,18510,18510,18510,0
20240403,195400,49850736230,18510,18510,18510,18510,0
20240403,195300,49850736230,18510,18510,18510,18510,0
20240403,195200,49850736230,18510,18510,18510,18510,0
20240403,195100,49850736230,18510,18510,18510,18510,0
20240403,195000,49850736230,18510,18510,18510,18510,0
20240403,194900,49850736230,18510,18510,18510,18510,0
20240403,194800,49850736230,18510,18510,18510,18510,0
20240403,194700,49850736230,18510,18510,18510,18510,0
20240403,194600,49850736230,18510,18510,18510,18510,0
20240403,194500,49850736230,18510,18510,18510,18510,0
20240403,194400,49850736230,18510,18510,18510,18510,0
20240403,194300,49850736230,18510,18510,18510,18510,0
20240403,194200,49850736230,18510,18510,18510,18510,0
20240403,194100,49850736230,18510,18510,18510,18510,0
20240403,194000,49850736230,18510,18510,18510,18510,0
20240403,193900,49850736230,18510,18510,18510,18510,0
20240403,193800,49850736230,18510,18510,18510,18510,0
20240403,193700,49850736230,18510,18510,18510,18510,0
20240403,193600,49850736230,18510,18510,18510,18510,0
20240403,193500,49850736230,18510,18510,18510,18510,0
20240403,193400,49850736230,18510,18510,18510,18510,0
20240403,193300,49850736230,18510,18510,18510,18510,0
20240403,193200,49850736230,18510,18510,18510,18510,24983
20240403,193100,49850736230,18510,18510,18510,18510,0
20240403,193000,49850736230,18510,18510,18510,18510,0
20240403,192900,49850736230,18510,18510,18510,18510,0
20240403,192800,49850736230,18510,18510,18510,18510,0
20240403,192700,49850736230,18510,18510,18510,18510,0
20240403,192600,49850736230,18510,18510,18510,18510,0
20240403,192500,49850736230,18510,18510,18510,18510,0
20240403,192400,49850736230,18510,18510,18510,18510,0
20240403,192300,49850736230,18510,18510,18510,18510,0
20240403,192200,49850736230,18510,18510,18510,18510,0
20240403,192100,49850736230,18510,18510,18510,18510,0
20240403,192000,49850736230,18510,18510,18510,18510,0
20240403,191900,49850736230,18510,18510,18510,18510,0
20240403,191800,49850736230,18510,18510,18510,18510,0
20240403,191700,49850736230,18510,18510,18510,18510,0
20240403,191600,49850736230,18510,18510,18510,18510,0
20240403,191500,49850736230,18510,18510,18510,18510,0
20240403,191400,49850736230,18510,18510,18510,18510,0
20240403,191300,49850736230,18510,18510,18510,18510,0
20240403,191200,49850736230,18510,18510,18510,18510,0
20240403,191100,49850736230,18510,18510,18510,18510,0
20240403,191000,49850736230,18510,18510,18510,18510,0
20240403,190900,49850736230,18510,18510,18510,18510,0
20240403,190800,49850736230,18510,18510,18510,18510,0
20240403,190700,49850736230,18510,18510,18510,18510,0
20240403,190600,49850736230,18510,18510,18510,18510,0
20240403,190500,49850736230,18510,18510,18510,18510,0
20240403,190400,49850736230,18510,18510,18510,18510,0
20240403,190300,49850736230,18510,18510,18510,18510,0
20240403,190200,49850736230,18510,18510,18510,18510,24983
20240403,190100,49850736230,18510,18510,18510,18510,0
20240403,190000,49850736230,18510,18510,18510,18510,0
20240403,185900,49850736230,18510,18510,18510,18510,0
20240403,185800,49850736230,18510,18510,18510,18510,0
20240403,185700,49850736230,18510,18510,18510,18510,0
20240403,185600,49850736230,18510,18510,18510,18510,0
20240403,185500,49850736230,18510,18510,18510,18510,0
20240403,185400,49850736230,18510,18510,18510,18510,0
20240403,185300,49850736230,18510,18510,18510,18510,0
20240403,185200,49850736230,18510,18510,18510,18510,0
20240403,185100,49850736230,18510,18510,18510,18510,0
20240403,185000,49850736230,18510,18510,18510,18510,0
20240403,184900,49850736230,18510,18510,18510,18510,0
20240403,184800,49850736230,18510,18510,18510,18510,0
20240403,184700,49850736230,18510,18510,18510,18510,0
20240403,184600,49850736230,18510,18510,18510,18510,0
20240403,184500,49850736230,18510,18510,18510,18510,0
20240403,184400,49850736230,18510,18510,18510,18510,0
20240403,184300,49850736230,18510,18510,18510,18510,0
20240403,184200,49850736230,18510,18510,18510,18510,0
20240403,184100,49850736230,18510,18510,18510,18510,0
20240403,184000,49850736230,18510,18510,18510,18510,0
20240403,183900,49850736230,18510,18510,18510,18510,0
20240403,183800,49850736230,18510,18510,18510,18510,0
20240403,183700,49850736230,18510,18510,18510,18510,0
20240403,183600,49850736230,18510,18510,18510,18510,0
20240403,183500,49850736230,18510,18510,18510,18510,0
20240403,183400,49850736230,18510,18510,18510,18510,0
20240403,183300,49850736230,18510,18510,18510,18510,0
20240403,183200,49850736230,18510,18510,18510,18510,24983
20240403,183100,49850736230,18510,18510,18510,18510,0
20240403,183000,49850736230,18510,18510,18510,18510,0
20240403,182900,49850736230,18510,18510,18510,18510,0
20240403,182800,49850736230,18510,18510,18510,18510,0
20240403,182700,49850736230,18510,18510,18510,18510,0
20240403,182600,49850736230,18510,18510,18510,18510,0
20240403,182500,49850736230,18510,18510,18510,18510,0
20240403,182400,49850736230,18510,18510,18510,18510,0
20240403,182300,49850736230,18510,18510,18510,18510,0
20240403,182200,49850736230,18510,18510,18510,18510,0
20240403,182100,49850736230,18510,18510,18510,18510,0
20240403,182000,49850736230,18510,18510,18510,18510,0
20240403,181900,49850736230,18510,18510,18510,18510,0
20240403,181800,49850736230,18510,18510,18510,18510,0
20240403,181700,49850736230,18510,18510,18510,18510,0
20240403,181600,49850736230,18510,18510,18510,18510,0
20240403,181500,49850736230,18510,18510,18510,18510,0
20240403,181400,49850736230,18510,18510,18510,18510,0
20240403,181300,49850736230,18510,18510,18510,18510,0
20240403,181200,49850736230,18510,18510,18510,18510,0
20240403,181100,49850736230,18510,18510,18510,18510,0
20240403,181000,49850736230,18510,18510,18510,18510,0
20240403,180900,49850736230,18510,18510,18510,18510,0
20240403,180800,49850736230,18510,18510,18510,18510,0
20240403,180700,49850736230,18510,18510,18510,18510,0
20240403,180600,49850736230,18510,18510,18510,18510,0
20240403,180500,49850736230,18510,18510,18510,18510,0
20240403,180400,49850736230,18510,18510,18510,18510,0
20240403,180300,49850736230,18510,18510,18510,18510,0
20240403,180200,49850736230,18510,18510,18510,18510,24983
20240403,180100,49850736230,18510,18510,18510,18510,0
20240403,180000,49850736230,18510,18510,18510,18510,0
20240403,175900,49850736230,18510,18510,18510,18510,0
20240403,175800,49850736230,18510,18510,18510,18510,0
20240403,175700,49850736230,18510,18510,18510,18510,0
20240403,175600,49850736230,18510,18510,18510,18510,0
20240403,175500,49850736230,18510,18510,18510,18510,0
20240403,175400,49850736230,18510,18510,18510,18510,0
20240403,175300,49850736230,18510,18510,18510,18510,0
20240403,175200,49850736230,18510,18510,18510,18510,0
20240403,175100,49850736230,18510,18510,18510,18510,0
20240403,175000,49850736230,18510,18510,18510,18510,0
20240403,174900,49850736230,18510,18510,18510,18510,0
20240403,174800,49850736230,18510,18510,18510,18510,0
20240403,174700,49850736230,18510,18510,18510,18510,0
20240403,174600,49850736230,18510,18510,18510,18510,0
20240403,174500,49850736230,18510,18510,18510,18510,0
20240403,174400,49850736230,18510,18510,18510,18510,0
20240403,174300,49850736230,18510,18510,18510,18510,0
20240403,174200,49850736230,18510,18510,18510,18510,0
20240403,174100,49850736230,18510,18510,18510,18510,0
20240403,174000,49850736230,18510,18510,18510,18510,0
20240403,173900,49850736230,18510,18510,18510,18510,0
20240403,173800,49850736230,18510,18510,18510,18510,0
20240403,173700,49850736230,18510,18510,18510,18510,0
20240403,173600,49850736230,18510,18510,18510,18510,0
20240403,173500,49850736230,18510,18510,18510,18510,0
20240403,173400,49850736230,18510,18510,18510,18510,0
20240403,173300,49850736230,18510,18510,18510,18510,0
20240403,173200,49850736230,18510,18510,18510,18510,24983
20240403,173100,49850736230,18510,18510,18510,18510,0
20240403,173000,49850736230,18510,18510,18510,18510,0
20240403,172900,49850736230,18510,18510,18510,18510,0
20240403,172800,49850736230,18510,18510,18510,18510,0
20240403,172700,49850736230,18510,18510,18510,18510,0
20240403,172600,49850736230,18510,18510,18510,18510,0
20240403,172500,49850736230,18510,18510,18510,18510,0
20240403,172400,49850736230,18510,18510,18510,18510,0
20240403,172300,49850736230,18510,18510,18510,18510,0
20240403,172200,49850736230,18510,18510,18510,18510,0
20240403,172100,49850736230,18510,18510,18510,18510,0
20240403,172000,49850736230,18510,18510,18510,18510,0
20240403,171900,49850736230,18510,18510,18510,18510,0
20240403,171800,49850736230,18510,18510,18510,18510,0
20240403,171700,49850736230,18510,18510,18510,18510,0
20240403,171600,49850736230,18510,18510,18510,18510,0
20240403,171500,49850736230,18510,18510,18510,18510,0
20240403,171400,49850736230,18510,18510,18510,18510,0
20240403,171300,49850736230,18510,18510,18510,18510,0
20240403,171200,49850736230,18510,18510,18510,18510,0
20240403,171100,49850736230,18510,18510,18510,18510,0
20240403,171000,49850736230,18510,18510,18510,18510,0
20240403,170900,49850736230,18510,18510,18510,18510,0
20240403,170800,49850736230,18510,18510,18510,18510,0
20240403,170700,49850736230,18510,18510,18510,18510,0
20240403,170600,49850736230,18510,18510,18510,18510,0
20240403,170500,49850736230,18510,18510,18510,18510,0
20240403,170400,49850736230,18510,18510,18510,18510,0
20240403,170300,49850736230,18510,18510,18510,18510,0
20240403,170200,49850736230,18510,18510,18510,18510,24983
20240403,170100,49850736230,18510,18510,18510,18510,0
20240403,170000,49850736230,18510,18510,18510,18510,0
20240403,165900,49850736230,18510,18510,18510,18510,0
20240403,165800,49850736230,18510,18510,18510,18510,0
20240403,165700,49850736230,18510,18510,18510,18510,0
20240403,165600,49850736230,18510,18510,18510,18510,0
20240403,165500,49850736230,18510,18510,18510,18510,0
20240403,165400,49850736230,18510,18510,18510,18510,0
20240403,165300,49850736230,18510,18510,18510,18510,0
20240403,165200,49850736230,18510,18510,18510,18510,0
20240403,165100,49850736230,18510,18510,18510,18510,0
20240403,165000,49850736230,18510,18510,18510,18510,0
20240403,164900,49850736230,18510,18510,18510,18510,0
20240403,164800,49850736230,18510,18510,18510,18510,0
20240403,164700,49850736230,18510,18510,18510,18510,0
20240403,164600,49850736230,18510,18510,18510,18510,0
20240403,164500,49850736230,18510,18510,18510,18510,0
20240403,164400,49850736230,18510,18510,18510,18510,0
20240403,164300,49850736230,18510,18510,18510,18510,0
20240403,164200,49850736230,18510,18510,18510,18510,0
20240403,164100,49850736230,18510,18510,18510,18510,0
20240403,164000,49850736230,18510,18510,18510,18510,0
20240403,163900,49850736230,18510,18510,18510,18510,0
20240403,163800,49850736230,18510,18510,18510,18510,0
20240403,163700,49850736230,18510,18510,18510,18510,0
20240403,163600,49850736230,18510,18510,18510,18510,0
20240403,163500,49850736230,18510,18510,18510,18510,0
20240403,163400,49850736230,18510,18510,18510,18510,0
20240403,163300,49850736230,18510,18510,18510,18510,0
20240403,163200,49850736230,18510,18510,18510,18510,24983
20240403,163100,49850736230,18510,18510,18510,18510,0
20240403,163000,49850736230,18510,18510,18510,18510,0
20240403,162900,49850736230,18510,18510,18510,18510,0
20240403,162800,49850736230,18510,18510,18510,18510,0
20240403,162700,49850736230,18510,18510,18510,18510,0
20240403,162600,49850736230,18510,18510,18510,18510,0
20240403,162500,49850736230,18510,18510,18510,18510,0
20240403,162400,49850736230,18510,18510,18510,18510,0
20240403,162300,49850736230,18510,18510,18510,18510,0
20240403,162200,49850736230,18510,18510,18510,18510,0
20240403,162100,49850736230,18510,18510,18510,18510,0
20240403,162000,49850736230,18510,18510,18510,18510,0
20240403,161900,49850736230,18510,18510,18510,18510,0
20240403,161800,49850736230,18510,18510,18510,18510,0
20240403,161700,49850736230,18510,18510,18510,18510,0
20240403,161600,49850736230,18510,18510,18510,18510,0
20240403,161500,49850736230,18510,18510,18510,18510,0
20240403,161400,49850736230,18510,18510,18510,18510,0
20240403,161300,49850736230,18510,18510,18510,18510,0
20240403,161200,49850736230,18510,18510,18510,18510,0
20240403,161100,49850736230,18510,18510,18510,18510,0
20240403,161000,49850736230,18510,18510,18510,18510,0
20240403,160900,49850736230,18510,18510,18510,18510,0
20240403,160800,49850736230,18510,18510,18510,18510,0
20240403,160700,49850736230,18510,18510,18510,18510,0
20240403,160600,49850736230,18510,18510,18510,18510,0
20240403,160500,49850736230,18510,18510,18510,18510,0
20240403,160400,49850736230,18510,18510,18510,18510,0
20240403,160300,49850736230,18510,18510,18510,18510,0
20240403,160200,49850736230,18510,18510,18510,18510,24983
20240403,160100,49850736230,18510,18510,18510,18510,0
20240403,160000,49850736230,18510,18510,18510,18510,0
20240403,155900,49850736230,18510,18510,18510,18510,0
20240403,155800,49850736230,18510,18510,18510,18510,0
20240403,155700,49850736230,18510,18510,18510,18510,0
20240403,155600,49850736230,18510,18510,18510,18510,0
20240403,155500,49850736230,18510,18510,18510,18510,0
20240403,155400,49850736230,18510,18510,18510,18510,0
20240403,155300,49850736230,18510,18510,18510,18510,0
20240403,155200,49850736230,18510,18510,18510,18510,0
20240403,155100,49850736230,18510,18510,18510,18510,0
20240403,155000,49850736230,18510,18510,18510,18510,0
20240403,154900,49850736230,18510,18510,18510,18510,0
20240403,154800,49850736230,18510,18510,18510,18510,0
20240403,154700,49850736230,18510,18510,18510,18510,0
20240403,154600,49850736230,18510,18510,18510,18510,0
20240403,154500,49850736230,18510,18510,18510,18510,0
20240403,154400,49850736230,18510,18510,18510,18510,0
20240403,154300,49850736230,18510,18510,18510,18510,0
20240403,154200,49850736230,18510,18510,18510,18510,0
20240403,154100,49850736230,18510,18510,18510,18510,0
20240403,154000,49850736230,18510,18510,18510,18510,0
20240403,153900,49850736230,18510,18510,18510,18510,0
20240403,153800,49850736230,18510,18510,18510,18510,0
20240403,153700,49850736230,18510,18510,18510,18510,0
20240403,153600,49850736230,18510,18510,18510,18510,0
20240403,153500,49850736230,18510,18510,18510,18510,0
20240403,153400,49850736230,18510,18510,18510,18510,0
20240403,153300,49850736230,18510,18510,18510,18510,0
20240403,153200,49850736230,18510,18510,18510,18510,24983
20240403,153100,49850736230,18510,18510,18510,18510,0
20240403,153000,49850736230,18510,18510,18510,18510,24983
20240403,152900,49388300900,18510,18510,18510,18510,0
20240403,152800,49388300900,18510,18510,18510,18510,0
20240403,152700,49388300900,18510,18510,18510,18510,0
20240403,152600,49388300900,18510,18510,18510,18510,0
20240403,152500,49388300900,18510,18510,18510,18510,0
20240403,152400,49388300900,18510,18510,18510,18510,0
20240403,152300,49388300900,18510,18510,18510,18510,0
20240403,152200,49388300900,18510,18510,18510,18510,0
20240403,152100,49388300900,18510,18510,18510,18510,0
20240403,152000,49388300900,18510,18510,18510,18510,0
20240403,151900,49388300900,18510,18510,18530,18500,13918
20240403,151800,49130607260,18510,18500,18510,18500,7682
20240403,151700,48988468810,18510,18530,18530,18500,1688
20240403,151600,48957207940,18530,18560,18580,18510,10362
20240403,151500,48765057040,18560,18550,18570,18540,3133
20240403,151400,48706916490,18550,18530,18560,18520,5301
20240403,151300,48608608750,18540,18550,18550,18520,2754
20240403,151200,48557565700,18550,18500,18550,18500,4386
20240403,151100,48476295470,18520,18490,18520,18490,5784
20240403,151000,48369262900,18500,18490,18500,18490,4647
20240403,150900,48283327840,18480,18480,18490,18480,1941
20240403,150800,48247454710,18490,18480,18490,18480,1563
20240403,150700,48218564860,18490,18480,18500,18480,1441
20240403,150600,48191926240,18500,18480,18500,18460,4761
20240403,150500,48103982000,18480,18490,18500,18460,6966
20240403,150400,47975307680,18480,18490,18500,18470,4233
20240403,150300,47897080320,18480,18500,18500,18470,3167
20240403,150200,47838546000,18500,18490,18510,18490,2527
20240403,150100,47791796870,18490,18500,18510,18490,1930
20240403,150000,47756082550,18500,18510,18510,18500,1628
20240403,145900,47725961000,18510,18530,18530,18500,2783
20240403,145800,47674432890,18530,18520,18530,18510,1834
20240403,145700,47640465950,18530,18510,18530,18500,1426
20240403,145600,47614059180,18510,18520,18530,18500,2936
20240403,145500,47559712970,18510,18510,18540,18500,6060
20240403,145400,47447480690,18510,18510,18510,18480,7097
20240403,145300,47316242430,18500,18520,18540,18500,6852
20240403,145200,47189421380,18520,18540,18550,18520,7102
20240403,145100,47057770460,18550,18550,18550,18540,1269
20240403,145000,47034235500,18540,18540,18550,18530,2674
20240403,144900,46984646570,18530,18530,18540,18520,799
20240403,144800,46969837270,18520,18500,18530,18500,1843
20240403,144700,46935709290,18500,18520,18530,18500,2493
20240403,144600,46889564400,18520,18530,18540,18520,3243
20240403,144500,46829479170,18530,18550,18560,18530,3737
20240403,144400,46760172980,18560,18570,18570,18550,1682
20240403,144300,46728953620,18560,18580,18580,18550,1936
20240403,144200,46693015880,18550,18560,18580,18530,7212
20240403,144100,46559226280,18550,18570,18570,18550,3893
20240403,144000,46486962140,18560,18600,18600,18560,5780
20240403,143900,46379577040,18600,18640,18650,18600,8424
20240403,143800,46222714020,18640,18670,18690,18640,6797
20240403,143700,46095874860,18680,18690,18690,18670,3637
20240403,143600,46027919560,18690,18690,18700,18660,12016
20240403,143500,45803309480,18690,18670,18700,18660,11081
20240403,143400,45596257510,18680,18690,18700,18670,3733
20240403,143300,45526500320,18690,18720,18720,18680,9128
20240403,143200,45355844910,18710,18690,18720,18690,6834
20240403,143100,45228014070,18690,18690,18700,18680,15797
20240403,143000,44932701520,18690,18650,18690,18650,9691
20240403,142900,44751759550,18640,18660,18660,18640,5359
20240403,142800,44651817450,18650,18640,18680,18630,6085
20240403,142700,44538315720,18640,18620,18640,18590,5725
20240403,142600,44431719590,18610,18660,18660,18590,10496
20240403,142500,44236327800,18660,18700,18700,18660,9689
20240403,142400,44055355680,18700,18710,18720,18670,10983
20240403,142300,43849954220,18710,18700,18760,18600,20327
20240403,142200,43469591360,18710,18570,18770,18570,103148
20240403,142100,41545714200,18560,18540,18560,18530,9349
20240403,142000,41372304940,18540,18530,18550,18530,4406
20240403,141900,41290605600,18540,18530,18540,18520,6051
20240403,141800,41178477610,18530,18510,18530,18510,4022
20240403,141700,41103988570,18510,18510,18520,18510,2335
20240403,141600,41060747230,18520,18510,18520,18510,4779
20240403,141500,40972244040,18510,18510,18520,18510,2308
20240403,141400,40929520590,18510,18490,18520,18480,11822
20240403,141300,40710769300,18500,18500,18500,18490,1342
20240403,141200,40685951850,18500,18500,18510,18500,1116
20240403,141100,40665304210,18500,18510,18510,18490,1854
20240403,141000,40631005070,18520,18510,18520,18500,2409
20240403,140900,40586414490,18510,18510,18530,18510,1011
20240403,140800,40567693140,18510,18530,18530,18500,1982
20240403,140700,40530982880,18530,18470,18530,18460,7478
20240403,140600,40392684710,18460,18470,18480,18460,2405
20240403,140500,40348259260,18470,18480,18480,18470,2146
20240403,140400,40308606360,18480,18470,18480,18460,1500
20240403,140300,40280910770,18470,18470,18480,18460,2025
20240403,140200,40243504490,18470,18490,18490,18460,4206
20240403,140100,40165790100,18490,18460,18490,18460,6652
20240403,140000,40042960560,18460,18460,18470,18450,2931
20240403,135900,39988847780,18460,18460,18470,18460,756
20240403,135800,39974887210,18460,18440,18470,18440,917
20240403,135700,39957960310,18440,18410,18450,18410,1936
20240403,135600,39922265590,18410,18370,18420,18350,2782
20240403,135500,39871126600,18360,18370,18380,18350,3422
20240403,135400,39808283430,18360,18400,18420,18360,10278
20240403,135300,39619372680,18390,18420,18420,18390,5066
20240403,135200,39526141190,18410,18430,18440,18410,5698
20240403,135100,39421179150,18430,18410,18440,18410,2428
20240403,135000,39376455330,18410,18400,18430,18400,2970
20240403,134900,39321766350,18410,18420,18430,18390,6150
20240403,134800,39208606090,18430,18450,18460,18400,5914
20240403,134700,39099638940,18460,18510,18510,18450,10281
20240403,134600,38909723850,18530,18570,18570,18500,7401
20240403,134500,38772580920,18560,18570,18580,18550,2499
20240403,134400,38726171200,18570,18560,18580,18550,7639
20240403,134300,38584363050,18570,18580,18600,18540,3977
20240403,134200,38510516770,18570,18600,18610,18570,10835
20240403,134100,38308990960,18600,18580,18620,18570,16876
20240403,134000,37995082310,18570,18580,18590,18520,13161
20240403,133900,37750795860,18580,18620,18630,18570,12698
20240403,133800,37514573590,18620,18550,18630,18550,25923
20240403,133700,37032495980,18560,18550,18570,18530,7035
20240403,133600,36901953810,18530,18550,18570,18510,13028
20240403,133500,36660380350,18550,18570,18590,18480,15357
20240403,133400,36375772220,18580,18590,18600,18540,16124
20240403,133300,36076366750,18600,18530,18600,18520,22816
20240403,133200,35652723930,18520,18460,18540,18450,12660
20240403,133100,35418490190,18460,18410,18480,18410,7093
20240403,133000,35287552230,18420,18480,18490,18410,4729
20240403,132900,35200297840,18470,18490,18500,18450,6913
20240403,132800,35072538290,18490,18490,18540,18410,23801
20240403,132700,34631908960,18500,18420,18500,18420,19554
20240403,132600,34270712450,18430,18390,18430,18360,14804
20240403,132500,33998222980,18380,18390,18410,18380,4301
20240403,132400,33919077050,18410,18400,18410,18370,3714
20240403,132300,33850776850,18380,18410,18420,18360,7019
20240403,132200,33721694350,18410,18350,18430,18340,27183
20240403,132100,33221567610,18350,18340,18360,18340,8664
20240403,132000,33062599340,18340,18360,18360,18320,5075
20240403,131900,32969526300,18350,18360,18370,18320,12921
20240403,131800,32732384150,18360,18300,18360,18290,12674
20240403,131700,32500149430,18290,18290,18300,18280,3273
20240403,131600,32440286000,18290,18260,18290,18260,10824
20240403,131500,32242444540,18260,18230,18260,18230,3430
20240403,131400,32179855100,18230,18220,18240,18210,1522
20240403,131300,32152118440,18220,18210,18230,18200,1482
20240403,131200,32125116290,18210,18240,18260,18210,5637
20240403,131100,32022338860,18240,18250,18260,18240,4594
20240403,131000,31938485220,18250,18250,18250,18240,2001
20240403,130900,31901970060,18250,18230,18250,18230,1474
20240403,130800,31875081860,18240,18230,18240,18230,1556
20240403,130700,31846704230,18230,18220,18240,18220,2899
20240403,130600,31793856360,18230,18230,18230,18220,1674
20240403,130500,31763345190,18230,18220,18230,18220,1121
20240403,130400,31742915960,18210,18210,18220,18210,1647
20240403,130300,31712913290,18220,18220,18220,18210,2513
20240403,130200,31667126670,18210,18220,18220,18210,2188
20240403,130100,31627269100,18220,18180,18220,18170,11211
20240403,130000,31423227600,18170,18180,18190,18170,2971
20240403,125900,31369206780,18190,18180,18190,18180,1018
20240403,125800,31350692550,18170,18200,18200,18170,3069
20240403,125700,31294872400,18190,18180,18190,18170,905
20240403,125600,31278411200,18170,18190,18190,18160,2144
20240403,125500,31239437280,18190,18200,18210,18190,3173
20240403,125400,31181689280,18210,18180,18210,18180,4704
20240403,125300,31096106090,18180,18160,18180,18150,5254
20240403,125200,31000661990,18160,18160,18170,18150,2081
20240403,125100,30962869080,18160,18160,18170,18160,2473
20240403,125000,30917943150,18160,18150,18170,18140,3157
20240403,124900,30860620430,18140,18160,18160,18130,1670
20240403,124800,30830317870,18160,18130,18160,18120,7435
20240403,124700,30695438300,18130,18120,18130,18110,3732
20240403,124600,30627791200,18120,18120,18120,18110,1282
20240403,124500,30604568570,18110,18100,18110,18100,4212
20240403,124400,30528311930,18100,18090,18100,18080,3536
20240403,124300,30464348240,18080,18060,18080,18060,2178
20240403,124200,30424985010,18060,18060,18060,18060,939
20240403,124100,30408026670,18070,18070,18070,18060,924
20240403,124000,30391331740,18060,18060,18070,18050,1278
20240403,123900,30368244560,18060,18070,18080,18060,3935
20240403,123800,30297162860,18070,18070,18080,18060,1811
20240403,123700,30264447660,18070,18060,18070,18060,1742
20240403,123600,30232970990,18060,18050,18060,18050,349
20240403,123500,30226668900,18060,18040,18060,18040,1160
20240403,123400,30205728250,18040,18030,18050,18020,895
20240403,123300,30189588140,18030,18020,18030,18020,717
20240403,123200,30176667040,18010,18000,18010,18000,1303
20240403,123100,30153208490,18000,18020,18040,18000,665
20240403,123000,30141227530,18020,18020,18070,18010,783
20240403,122900,30127106740,18010,18010,18020,17990,916
20240403,122800,30110612470,18000,18010,18010,18000,731
20240403,122700,30097453960,17970,18000,18010,17970,4544
20240403,122600,30015757630,18000,18040,18070,17990,3387
20240403,122500,29954764020,18040,18020,18050,18020,1248
20240403,122400,29932264670,18030,18060,18060,18020,5078
20240403,122300,29840666810,18060,18070,18070,18060,1925
20240403,122200,29805888210,18070,18040,18070,18040,471
20240403,122100,29797387480,18040,18030,18040,18030,1000
20240403,122000,29779351780,18040,18040,18050,18030,870
20240403,121900,29763658780,18040,18060,18060,18040,1599
20240403,121800,29734800630,18050,18040,18050,18020,4051
20240403,121700,29661718020,18040,18040,18040,18000,1495
20240403,121600,29634779040,18040,18040,18050,18010,2376
20240403,121500,29591939070,18040,18020,18040,18010,597
20240403,121400,29581177080,18010,18030,18030,18010,2119
20240403,121300,29542990660,18030,18030,18040,18010,1104
20240403,121200,29523094300,18030,18020,18040,18010,2052
20240403,121100,29486105410,18020,18030,18030,17980,696
20240403,121000,29473568470,18030,18010,18050,18000,4412
20240403,120900,29394109710,18010,18010,18020,18000,369
20240403,120800,29387463430,18020,17970,18020,17960,1262
20240403,120700,29364753920,17970,17970,17980,17960,3331
20240403,120600,29304911120,17980,18030,18040,17970,2502
20240403,120500,29259872260,18000,18020,18040,18000,1296
20240403,120400,29236514160,18010,18000,18030,18000,606
20240403,120300,29225598360,18010,18020,18020,18000,621
20240403,120200,29214413600,18020,18020,18030,18020,972
20240403,120100,29196896240,18020,18000,18030,17990,2978
20240403,120000,29143285320,18000,18010,18030,18000,1786
20240403,115900,29111107100,18000,18020,18020,18000,1140
20240403,115800,29090582300,18020,18020,18030,18000,848
20240403,115700,29075308420,18010,18030,18040,18000,1280
20240403,115600,29052243930,18030,18040,18040,18020,1242
20240403,115500,29029858010,18020,18030,18050,18020,1294
20240403,115400,29006517850,18050,18010,18050,18010,1394
20240403,115300,28981375470,18010,18010,18010,18000,368
20240403,115200,28974748790,18020,17990,18020,17990,1537
20240403,115100,28947065950,17990,18020,18030,17990,1694
20240403,115000,28916553410,18020,18030,18040,18010,959
20240403,114900,28899266210,18030,18000,18050,17990,3143
20240403,114800,28842671650,18000,18000,18000,17990,621
20240403,114700,28831495830,18000,18000,18000,17990,2796
20240403,114600,28781172570,18000,18000,18000,17970,1727
20240403,114500,28750110690,18000,17990,18000,17990,1556
20240403,114400,28722108640,17990,17970,17990,17970,839
20240403,114300,28707024230,17970,17960,17970,17950,2367
20240403,114200,28664513870,17960,17960,17960,17940,1890
20240403,114100,28630586870,17950,17960,17970,17950,932
20240403,114000,28613849090,17960,17970,17970,17950,3397
20240403,113900,28552832720,17990,18000,18000,17970,4512
20240403,113800,28471697040,17990,17990,18000,17990,1707
20240403,113700,28440980430,17990,17980,17990,17980,1587
20240403,113600,28412436940,17980,17970,17990,17970,1264
20240403,113500,28389707670,17970,17950,17980,17950,860
20240403,113400,28374253450,17960,17960,17960,17950,286
20240403,113300,28369118050,17960,17950,17960,17920,1125
20240403,113200,28348933920,17930,17960,17970,17930,1769
20240403,113100,28317178760,17970,17970,17980,17950,265
20240403,113000,28312419420,17990,17970,17990,17910,3862
20240403,112900,28243093760,17960,17940,17960,17930,622
20240403,112800,28231925830,17940,17940,17970,17930,1474
20240403,112700,28205474150,17950,17940,17960,17940,641
20240403,112600,28193969010,17930,17920,17970,17920,1356
20240403,112500,28169618600,17970,17900,17970,17900,2866
20240403,112400,28118279150,17910,17920,17920,17900,3256
20240403,112300,28059961180,17920,17950,17960,17920,2160
20240403,112200,28021237360,17950,17940,17980,17930,1657
20240403,112100,27991487440,17940,17930,17990,17920,2004
20240403,112000,27955524940,17940,17910,17950,17910,1169
20240403,111900,27934553400,17910,17920,17920,17910,3466
20240403,111800,27872457900,17920,17980,17980,17920,1961
20240403,111700,27837298680,17970,17920,17970,17910,2012
20240403,111600,27801216090,17920,17940,17960,17910,1576
20240403,111500,27772956700,17960,17910,17960,17900,1482
20240403,111400,27746400320,17900,17890,17900,17880,5788
20240403,111300,27642844740,17880,17920,17940,17880,8730
20240403,111200,27486597670,17940,17900,17940,17890,2795
20240403,111100,27436542010,17900,17890,17900,17880,10212
20240403,111000,27253868050,17890,17950,17950,17890,45705
20240403,110900,26434995930,17950,17960,17970,17950,2165
20240403,110800,26396121320,17960,17960,17970,17950,3639
20240403,110700,26330769080,17980,17970,17980,17950,4471
20240403,110600,26250456600,17970,17980,18000,17960,1203
20240403,110500,26228828400,17990,17960,18020,17960,2006
20240403,110400,26192738430,17960,17950,17960,17940,2117
20240403,110300,26154736510,17940,17970,17970,17940,13490
20240403,110200,25912598990,17970,17970,17970,17960,3636
20240403,110100,25847290440,17970,18020,18040,17970,18021
20240403,110000,25523011800,18040,18040,18050,18010,3773
20240403,105900,25455000870,18040,18060,18060,18030,2638
20240403,105800,25407424970,18060,18040,18110,18030,2642
20240403,105700,25359738200,18030,18040,18050,18030,4259
20240403,105600,25282908650,18030,18110,18110,18030,8792
20240403,105500,25124170350,18110,18080,18110,18060,2758
20240403,105400,25074285540,18080,18120,18120,18080,2126
20240403,105300,25035797600,18120,18110,18130,18100,1426
20240403,105200,25009965130,18110,18090,18110,18090,1097
20240403,105100,24990112090,18090,18120,18120,18090,2185
20240403,105000,24950563130,18110,18090,18120,18090,1476
20240403,104900,24923837000,18090,18100,18110,18090,5774
20240403,104800,24819284870,18100,18150,18150,18080,6816
20240403,104700,24695829310,18150,18140,18150,18130,737
20240403,104600,24682459540,18140,18130,18140,18120,1952
20240403,104500,24647073020,18130,18120,18140,18120,2469
20240403,104400,24602313280,18120,18140,18150,18120,2099
20240403,104300,24564243710,18150,18160,18170,18140,1412
20240403,104200,24538610860,18160,18160,18170,18140,2173
20240403,104100,24499155690,18140,18140,18160,18130,3890
20240403,104000,24428567330,18150,18150,18150,18120,3035
20240403,103900,24373530890,18140,18150,18160,18140,1135
20240403,103800,24352931030,18150,18160,18160,18130,6055
20240403,103700,24243081030,18160,18150,18160,18120,2973
20240403,103600,24189131890,18160,18110,18160,18100,11024
20240403,103500,23989233560,18100,18090,18110,18090,2696
20240403,103400,23940446980,18100,18080,18100,18050,2791
20240403,103300,23890004270,18080,18080,18100,18070,1186
20240403,103200,23868553390,18070,18060,18080,18040,1890
20240403,103100,23834421780,18060,18050,18090,18030,2324
20240403,103000,23792479770,18050,18050,18070,18040,1589
20240403,102900,23763795380,18050,18030,18110,18030,3548
20240403,102800,23699657180,18050,18050,18050,18010,1575
20240403,102700,23671255790,18050,18020,18060,18020,1719
20240403,102600,23640243870,18020,18040,18040,18010,2366
20240403,102500,23597595650,18040,18030,18050,18020,1079
20240403,102400,23578138930,18030,18050,18050,18030,1722
20240403,102300,23547086330,18040,18030,18040,18020,6314
20240403,102200,23433251200,18030,18070,18070,18020,1197
20240403,102100,23411664380,18010,18070,18090,18010,5326
20240403,102000,23315456840,18080,18090,18100,18070,1823
20240403,101900,23282484820,18090,18070,18090,18050,3105
20240403,101800,23226382600,18050,18010,18050,18000,9092
20240403,101700,23062450460,18020,18010,18020,17990,3006
20240403,101600,23008337250,18010,18000,18030,18000,1836
20240403,101500,22975279460,18000,18010,18040,17990,7078
20240403,101400,22847871160,18010,18050,18050,18000,4564
20240403,101300,22765661570,18050,18070,18120,18010,5972
20240403,101200,22657965260,18030,18040,18070,18020,3426
20240403,101100,22596127680,18050,18080,18110,18050,4484
20240403,101000,22515073730,18090,18120,18130,18070,7514
20240403,100900,22379062760,18120,18120,18130,18100,4595
20240403,100800,22295813170,18130,18070,18140,18070,8168
20240403,100700,22147941210,18080,18070,18080,18060,1350
20240403,100600,22123547160,18060,18070,18090,18050,2271
20240403,100500,22082495660,18080,18030,18080,18020,5090
20240403,100400,21990641460,18030,18020,18080,18010,4459
20240403,100300,21910247700,18020,18060,18070,18020,5244
20240403,100200,21815672920,18060,18050,18080,18050,1617
20240403,100100,21786467520,18050,18030,18050,18030,2464
20240403,100000,21741997840,18030,18040,18060,18020,2209
20240403,095900,21702158210,18050,17980,18050,17980,8525
20240403,095800,21548676080,17990,18000,18000,17970,1725
20240403,095700,21517641840,17980,18010,18020,17980,4685
20240403,095600,21433303580,18010,17980,18010,17980,2266
20240403,095500,21392532250,17980,17960,17980,17950,6122
20240403,095400,21282492780,17960,17950,17960,17950,5607
20240403,095300,21181843210,17960,17940,17980,17940,2636
20240403,095200,21134488340,17950,17920,17950,17920,4209
20240403,095100,21059002320,17920,17940,17970,17920,7340
20240403,095000,20927363780,17930,18000,18010,17910,40025
20240403,094900,20208988550,18000,17990,18000,17970,3395
20240403,094800,20147938410,17990,18040,18040,17970,25386
20240403,094700,19691247010,18030,18050,18060,18020,3274
20240403,094600,19632215010,18060,18040,18060,18030,2429
20240403,094500,19588392980,18030,18040,18040,18020,1452
20240403,094400,19562217310,18020,18020,18040,18010,1989
20240403,094300,19526370320,18020,18060,18060,18010,6160
20240403,094200,19415248590,18070,18080,18090,18060,3042
20240403,094100,19360271850,18080,18070,18100,18050,3185
20240403,094000,19302710280,18090,18030,18090,18020,5062
20240403,093900,19211341920,18030,18000,18030,17990,2124
20240403,093800,19173091090,18000,18020,18030,18000,11897
20240403,093700,18958862720,18020,18040,18090,18010,4110
20240403,093600,18884797190,18030,18080,18100,18000,14805
20240403,093500,18617423630,18080,18050,18100,18050,5084
20240403,093400,18525549440,18050,18010,18060,18010,5359
20240403,093300,18428873400,18020,18000,18030,17990,3105
20240403,093200,18372959110,18000,17970,18020,17950,7554
20240403,093100,18237141760,17970,17980,18010,17960,26016
20240403,093000,17769623390,17960,18000,18000,17960,13475
20240403,092900,17527346240,18000,18000,18020,17980,14558
20240403,092800,17265314860,18020,18010,18040,17970,9543
20240403,092700,17093603520,18010,18040,18050,17960,46086
20240403,092600,16264305540,18040,18020,18100,18010,14901
20240403,092500,15995723330,18020,18170,18170,18020,39175
20240403,092400,15287658960,18170,18180,18180,18140,2309
20240403,092300,15245731640,18180,18130,18210,18100,9166
20240403,092200,15079298450,18130,18100,18130,18080,8788
20240403,092100,14920247970,18090,18140,18140,18090,10249
20240403,092000,14734660760,18130,18140,18190,18090,5373
20240403,091900,14637099560,18140,18080,18140,18070,9602
20240403,091800,14463440440,18080,18090,18100,18050,4205
20240403,091700,14387469320,18040,18090,18120,18010,34431
20240403,091600,13766118140,18100,18200,18200,18090,25448
20240403,091500,13304976240,18190,18160,18200,18140,10610
20240403,091400,13112112710,18160,18100,18200,18100,13070
20240403,091300,12874913430,18100,18240,18250,18060,28247
20240403,091200,12362487450,18200,18050,18300,18010,26454
20240403,091100,11883079030,18050,18160,18200,17960,43492
20240403,091000,11098495650,18140,18220,18260,18140,36206
20240403,090900,10439281260,18200,18500,18500,18200,66595
20240403,090800,9218093900,18500,18570,18590,18500,29856
20240403,090700,8664904180,18570,18650,18700,18470,45162
20240403,090600,7826014450,18630,18750,18810,18600,64465
20240403,090500,6621339920,18750,18970,18980,18710,90207
20240403,090400,4918248270,18970,18810,18990,18800,82468
20240403,090300,3358275020,18820,18740,18930,18710,79772
20240403,090200,1856120230,18750,18430,18750,18410,49991
20240403,090100,927041730,18450,18410,18470,18370,10617
20240403,090000,731428490,18410,18470,18480,18350,39193