stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205600,3509010860,17640,17640,17640,17640,5375
20240405,205500,3509010860,17640,17640,17640,17640,0
20240405,205400,3509010860,17640,17640,17640,17640,0
20240405,205300,3509010860,17640,17640,17640,17640,0
20240405,205200,3509010860,17640,17640,17640,17640,0
20240405,205100,3509010860,17640,17640,17640,17640,0
20240405,205000,3509010860,17640,17640,17640,17640,0
20240405,204900,3509010860,17640,17640,17640,17640,0
20240405,204800,3509010860,17640,17640,17640,17640,0
20240405,204700,3509010860,17640,17640,17640,17640,0
20240405,204600,3509010860,17640,17640,17640,17640,0
20240405,204500,3509010860,17640,17640,17640,17640,0
20240405,204400,3509010860,17640,17640,17640,17640,0
20240405,204300,3509010860,17640,17640,17640,17640,0
20240405,204200,3509010860,17640,17640,17640,17640,0
20240405,204100,3509010860,17640,17640,17640,17640,0
20240405,204000,3509010860,17640,17640,17640,17640,0
20240405,203900,3509010860,17640,17640,17640,17640,0
20240405,203800,3509010860,17640,17640,17640,17640,0
20240405,203700,3509010860,17640,17640,17640,17640,0
20240405,203600,3509010860,17640,17640,17640,17640,0
20240405,203500,3509010860,17640,17640,17640,17640,0
20240405,203400,3509010860,17640,17640,17640,17640,0
20240405,203300,3509010860,17640,17640,17640,17640,0
20240405,203200,3509010860,17640,17640,17640,17640,0
20240405,203100,3509010860,17640,17640,17640,17640,0
20240405,203000,3509010860,17640,17640,17640,17640,0
20240405,202900,3509010860,17640,17640,17640,17640,0
20240405,202800,3509010860,17640,17640,17640,17640,0
20240405,202700,3509010860,17640,17640,17640,17640,0
20240405,202600,3509010860,17640,17640,17640,17640,5375
20240405,202500,3509010860,17640,17640,17640,17640,0
20240405,202400,3509010860,17640,17640,17640,17640,0
20240405,202300,3509010860,17640,17640,17640,17640,0
20240405,202200,3509010860,17640,17640,17640,17640,0
20240405,202100,3509010860,17640,17640,17640,17640,0
20240405,202000,3509010860,17640,17640,17640,17640,0
20240405,201900,3509010860,17640,17640,17640,17640,0
20240405,201800,3509010860,17640,17640,17640,17640,0
20240405,201700,3509010860,17640,17640,17640,17640,0
20240405,201600,3509010860,17640,17640,17640,17640,0
20240405,201500,3509010860,17640,17640,17640,17640,0
20240405,201400,3509010860,17640,17640,17640,17640,0
20240405,201300,3509010860,17640,17640,17640,17640,0
20240405,201200,3509010860,17640,17640,17640,17640,0
20240405,201100,3509010860,17640,17640,17640,17640,0
20240405,201000,3509010860,17640,17640,17640,17640,0
20240405,200900,3509010860,17640,17640,17640,17640,0
20240405,200800,3509010860,17640,17640,17640,17640,0
20240405,200700,3509010860,17640,17640,17640,17640,0
20240405,200600,3509010860,17640,17640,17640,17640,0
20240405,200500,3509010860,17640,17640,17640,17640,0
20240405,200400,3509010860,17640,17640,17640,17640,0
20240405,200300,3509010860,17640,17640,17640,17640,0
20240405,200200,3509010860,17640,17640,17640,17640,0
20240405,200100,3509010860,17640,17640,17640,17640,0
20240405,200000,3509010860,17640,17640,17640,17640,0
20240405,195900,3509010860,17640,17640,17640,17640,0
20240405,195800,3509010860,17640,17640,17640,17640,0
20240405,195700,3509010860,17640,17640,17640,17640,0
20240405,195600,3509010860,17640,17640,17640,17640,5375
20240405,195500,3509010860,17640,17640,17640,17640,0
20240405,195400,3509010860,17640,17640,17640,17640,0
20240405,195300,3509010860,17640,17640,17640,17640,0
20240405,195200,3509010860,17640,17640,17640,17640,0
20240405,195100,3509010860,17640,17640,17640,17640,0
20240405,195000,3509010860,17640,17640,17640,17640,0
20240405,194900,3509010860,17640,17640,17640,17640,0
20240405,194800,3509010860,17640,17640,17640,17640,0
20240405,194700,3509010860,17640,17640,17640,17640,0
20240405,194600,3509010860,17640,17640,17640,17640,0
20240405,194500,3509010860,17640,17640,17640,17640,0
20240405,194400,3509010860,17640,17640,17640,17640,0
20240405,194300,3509010860,17640,17640,17640,17640,0
20240405,194200,3509010860,17640,17640,17640,17640,0
20240405,194100,3509010860,17640,17640,17640,17640,0
20240405,194000,3509010860,17640,17640,17640,17640,0
20240405,193900,3509010860,17640,17640,17640,17640,0
20240405,193800,3509010860,17640,17640,17640,17640,0
20240405,193700,3509010860,17640,17640,17640,17640,0
20240405,193600,3509010860,17640,17640,17640,17640,0
20240405,193500,3509010860,17640,17640,17640,17640,0
20240405,193400,3509010860,17640,17640,17640,17640,0
20240405,193300,3509010860,17640,17640,17640,17640,0
20240405,193200,3509010860,17640,17640,17640,17640,0
20240405,193100,3509010860,17640,17640,17640,17640,0
20240405,193000,3509010860,17640,17640,17640,17640,0
20240405,192900,3509010860,17640,17640,17640,17640,0
20240405,192800,3509010860,17640,17640,17640,17640,0
20240405,192700,3509010860,17640,17640,17640,17640,0
20240405,192600,3509010860,17640,17640,17640,17640,5375
20240405,192500,3509010860,17640,17640,17640,17640,0
20240405,192400,3509010860,17640,17640,17640,17640,0
20240405,192300,3509010860,17640,17640,17640,17640,0
20240405,192200,3509010860,17640,17640,17640,17640,0
20240405,192100,3509010860,17640,17640,17640,17640,0
20240405,192000,3509010860,17640,17640,17640,17640,0
20240405,191900,3509010860,17640,17640,17640,17640,0
20240405,191800,3509010860,17640,17640,17640,17640,0
20240405,191700,3509010860,17640,17640,17640,17640,0
20240405,191600,3509010860,17640,17640,17640,17640,0
20240405,191500,3509010860,17640,17640,17640,17640,0
20240405,191400,3509010860,17640,17640,17640,17640,0
20240405,191300,3509010860,17640,17640,17640,17640,0
20240405,191200,3509010860,17640,17640,17640,17640,0
20240405,191100,3509010860,17640,17640,17640,17640,0
20240405,191000,3509010860,17640,17640,17640,17640,0
20240405,190900,3509010860,17640,17640,17640,17640,0
20240405,190800,3509010860,17640,17640,17640,17640,0
20240405,190700,3509010860,17640,17640,17640,17640,0
20240405,190600,3509010860,17640,17640,17640,17640,0
20240405,190500,3509010860,17640,17640,17640,17640,0
20240405,190400,3509010860,17640,17640,17640,17640,0
20240405,190300,3509010860,17640,17640,17640,17640,0
20240405,190200,3509010860,17640,17640,17640,17640,0
20240405,190100,3509010860,17640,17640,17640,17640,0
20240405,190000,3509010860,17640,17640,17640,17640,0
20240405,185900,3509010860,17640,17640,17640,17640,0
20240405,185800,3509010860,17640,17640,17640,17640,0
20240405,185700,3509010860,17640,17640,17640,17640,0
20240405,185600,3509010860,17640,17640,17640,17640,5375
20240405,185500,3509010860,17640,17640,17640,17640,0
20240405,185400,3509010860,17640,17640,17640,17640,0
20240405,185300,3509010860,17640,17640,17640,17640,0
20240405,185200,3509010860,17640,17640,17640,17640,0
20240405,185100,3509010860,17640,17640,17640,17640,0
20240405,185000,3509010860,17640,17640,17640,17640,0
20240405,184900,3509010860,17640,17640,17640,17640,0
20240405,184800,3509010860,17640,17640,17640,17640,0
20240405,184700,3509010860,17640,17640,17640,17640,0
20240405,184600,3509010860,17640,17640,17640,17640,0
20240405,184500,3509010860,17640,17640,17640,17640,0
20240405,184400,3509010860,17640,17640,17640,17640,0
20240405,184300,3509010860,17640,17640,17640,17640,0
20240405,184200,3509010860,17640,17640,17640,17640,0
20240405,184100,3509010860,17640,17640,17640,17640,0
20240405,184000,3509010860,17640,17640,17640,17640,0
20240405,183900,3509010860,17640,17640,17640,17640,0
20240405,183800,3509010860,17640,17640,17640,17640,0
20240405,183700,3509010860,17640,17640,17640,17640,0
20240405,183600,3509010860,17640,17640,17640,17640,0
20240405,183500,3509010860,17640,17640,17640,17640,0
20240405,183400,3509010860,17640,17640,17640,17640,0
20240405,183300,3509010860,17640,17640,17640,17640,0
20240405,183200,3509010860,17640,17640,17640,17640,0
20240405,183100,3509010860,17640,17640,17640,17640,0
20240405,183000,3509010860,17640,17640,17640,17640,0
20240405,182900,3509010860,17640,17640,17640,17640,0
20240405,182800,3509010860,17640,17640,17640,17640,0
20240405,182700,3509010860,17640,17640,17640,17640,0
20240405,182600,3509010860,17640,17640,17640,17640,5375
20240405,182500,3509010860,17640,17640,17640,17640,0
20240405,182400,3509010860,17640,17640,17640,17640,0
20240405,182300,3509010860,17640,17640,17640,17640,0
20240405,182200,3509010860,17640,17640,17640,17640,0
20240405,182100,3509010860,17640,17640,17640,17640,0
20240405,182000,3509010860,17640,17640,17640,17640,0
20240405,181900,3509010860,17640,17640,17640,17640,0
20240405,181800,3509010860,17640,17640,17640,17640,0
20240405,181700,3509010860,17640,17640,17640,17640,0
20240405,181600,3509010860,17640,17640,17640,17640,0
20240405,181500,3509010860,17640,17640,17640,17640,0
20240405,181400,3509010860,17640,17640,17640,17640,0
20240405,181300,3509010860,17640,17640,17640,17640,0
20240405,181200,3509010860,17640,17640,17640,17640,0
20240405,181100,3509010860,17640,17640,17640,17640,0
20240405,181000,3509010860,17640,17640,17640,17640,0
20240405,180900,3509010860,17640,17640,17640,17640,0
20240405,180800,3509010860,17640,17640,17640,17640,0
20240405,180700,3509010860,17640,17640,17640,17640,0
20240405,180600,3509010860,17640,17640,17640,17640,0
20240405,180500,3509010860,17640,17640,17640,17640,0
20240405,180400,3509010860,17640,17640,17640,17640,0
20240405,180300,3509010860,17640,17640,17640,17640,0
20240405,180200,3509010860,17640,17640,17640,17640,0
20240405,180100,3509010860,17640,17640,17640,17640,0
20240405,180000,3509010860,17640,17640,17640,17640,0
20240405,175900,3509010860,17640,17640,17640,17640,0
20240405,175800,3509010860,17640,17640,17640,17640,0
20240405,175700,3509010860,17640,17640,17640,17640,0
20240405,175600,3509010860,17640,17640,17640,17640,5375
20240405,175500,3509010860,17640,17640,17640,17640,0
20240405,175400,3509010860,17640,17640,17640,17640,0
20240405,175300,3509010860,17640,17640,17640,17640,0
20240405,175200,3509010860,17640,17640,17640,17640,0
20240405,175100,3509010860,17640,17640,17640,17640,0
20240405,175000,3509010860,17640,17640,17640,17640,0
20240405,174900,3509010860,17640,17640,17640,17640,0
20240405,174800,3509010860,17640,17640,17640,17640,0
20240405,174700,3509010860,17640,17640,17640,17640,0
20240405,174600,3509010860,17640,17640,17640,17640,0
20240405,174500,3509010860,17640,17640,17640,17640,0
20240405,174400,3509010860,17640,17640,17640,17640,0
20240405,174300,3509010860,17640,17640,17640,17640,0
20240405,174200,3509010860,17640,17640,17640,17640,0
20240405,174100,3509010860,17640,17640,17640,17640,0
20240405,174000,3509010860,17640,17640,17640,17640,0
20240405,173900,3509010860,17640,17640,17640,17640,0
20240405,173800,3509010860,17640,17640,17640,17640,0
20240405,173700,3509010860,17640,17640,17640,17640,0
20240405,173600,3509010860,17640,17640,17640,17640,0
20240405,173500,3509010860,17640,17640,17640,17640,0
20240405,173400,3509010860,17640,17640,17640,17640,0
20240405,173300,3509010860,17640,17640,17640,17640,0
20240405,173200,3509010860,17640,17640,17640,17640,0
20240405,173100,3509010860,17640,17640,17640,17640,0
20240405,173000,3509010860,17640,17640,17640,17640,0
20240405,172900,3509010860,17640,17640,17640,17640,0
20240405,172800,3509010860,17640,17640,17640,17640,0
20240405,172700,3509010860,17640,17640,17640,17640,0
20240405,172600,3509010860,17640,17640,17640,17640,5375
20240405,172500,3509010860,17640,17640,17640,17640,0
20240405,172400,3509010860,17640,17640,17640,17640,0
20240405,172300,3509010860,17640,17640,17640,17640,0
20240405,172200,3509010860,17640,17640,17640,17640,0
20240405,172100,3509010860,17640,17640,17640,17640,0
20240405,172000,3509010860,17640,17640,17640,17640,0
20240405,171900,3509010860,17640,17640,17640,17640,0
20240405,171800,3509010860,17640,17640,17640,17640,0
20240405,171700,3509010860,17640,17640,17640,17640,0
20240405,171600,3509010860,17640,17640,17640,17640,0
20240405,171500,3509010860,17640,17640,17640,17640,0
20240405,171400,3509010860,17640,17640,17640,17640,0
20240405,171300,3509010860,17640,17640,17640,17640,0
20240405,171200,3509010860,17640,17640,17640,17640,0
20240405,171100,3509010860,17640,17640,17640,17640,0
20240405,171000,3509010860,17640,17640,17640,17640,0
20240405,170900,3509010860,17640,17640,17640,17640,0
20240405,170800,3509010860,17640,17640,17640,17640,0
20240405,170700,3509010860,17640,17640,17640,17640,0
20240405,170600,3509010860,17640,17640,17640,17640,0
20240405,170500,3509010860,17640,17640,17640,17640,0
20240405,170400,3509010860,17640,17640,17640,17640,0
20240405,170300,3509010860,17640,17640,17640,17640,0
20240405,170200,3509010860,17640,17640,17640,17640,0
20240405,170100,3509010860,17640,17640,17640,17640,0
20240405,170000,3509010860,17640,17640,17640,17640,0
20240405,165900,3509010860,17640,17640,17640,17640,0
20240405,165800,3509010860,17640,17640,17640,17640,0
20240405,165700,3509010860,17640,17640,17640,17640,0
20240405,165600,3509010860,17640,17640,17640,17640,5375
20240405,165500,3509010860,17640,17640,17640,17640,0
20240405,165400,3509010860,17640,17640,17640,17640,0
20240405,165300,3509010860,17640,17640,17640,17640,0
20240405,165200,3509010860,17640,17640,17640,17640,0
20240405,165100,3509010860,17640,17640,17640,17640,0
20240405,165000,3509010860,17640,17640,17640,17640,0
20240405,164900,3509010860,17640,17640,17640,17640,0
20240405,164800,3509010860,17640,17640,17640,17640,0
20240405,164700,3509010860,17640,17640,17640,17640,0
20240405,164600,3509010860,17640,17640,17640,17640,0
20240405,164500,3509010860,17640,17640,17640,17640,0
20240405,164400,3509010860,17640,17640,17640,17640,0
20240405,164300,3509010860,17640,17640,17640,17640,0
20240405,164200,3509010860,17640,17640,17640,17640,0
20240405,164100,3509010860,17640,17640,17640,17640,0
20240405,164000,3509010860,17640,17640,17640,17640,0
20240405,163900,3509010860,17640,17640,17640,17640,0
20240405,163800,3509010860,17640,17640,17640,17640,0
20240405,163700,3509010860,17640,17640,17640,17640,0
20240405,163600,3509010860,17640,17640,17640,17640,0
20240405,163500,3509010860,17640,17640,17640,17640,0
20240405,163400,3509010860,17640,17640,17640,17640,0
20240405,163300,3509010860,17640,17640,17640,17640,0
20240405,163200,3509010860,17640,17640,17640,17640,0
20240405,163100,3509010860,17640,17640,17640,17640,0
20240405,163000,3509010860,17640,17640,17640,17640,0
20240405,162900,3509010860,17640,17640,17640,17640,0
20240405,162800,3509010860,17640,17640,17640,17640,0
20240405,162700,3509010860,17640,17640,17640,17640,0
20240405,162600,3509010860,17640,17640,17640,17640,5375
20240405,162500,3509010860,17640,17640,17640,17640,0
20240405,162400,3509010860,17640,17640,17640,17640,0
20240405,162300,3509010860,17640,17640,17640,17640,0
20240405,162200,3509010860,17640,17640,17640,17640,0
20240405,162100,3509010860,17640,17640,17640,17640,0
20240405,162000,3509010860,17640,17640,17640,17640,0
20240405,161900,3509010860,17640,17640,17640,17640,0
20240405,161800,3509010860,17640,17640,17640,17640,0
20240405,161700,3509010860,17640,17640,17640,17640,0
20240405,161600,3509010860,17640,17640,17640,17640,0
20240405,161500,3509010860,17640,17640,17640,17640,0
20240405,161400,3509010860,17640,17640,17640,17640,0
20240405,161300,3509010860,17640,17640,17640,17640,0
20240405,161200,3509010860,17640,17640,17640,17640,0
20240405,161100,3509010860,17640,17640,17640,17640,0
20240405,161000,3509010860,17640,17640,17640,17640,0
20240405,160900,3509010860,17640,17640,17640,17640,0
20240405,160800,3509010860,17640,17640,17640,17640,0
20240405,160700,3509010860,17640,17640,17640,17640,0
20240405,160600,3509010860,17640,17640,17640,17640,0
20240405,160500,3509010860,17640,17640,17640,17640,0
20240405,160400,3509010860,17640,17640,17640,17640,0
20240405,160300,3509010860,17640,17640,17640,17640,0
20240405,160200,3509010860,17640,17640,17640,17640,0
20240405,160100,3509010860,17640,17640,17640,17640,0
20240405,160000,3509010860,17640,17640,17640,17640,0
20240405,155900,3509010860,17640,17640,17640,17640,0
20240405,155800,3509010860,17640,17640,17640,17640,0
20240405,155700,3509010860,17640,17640,17640,17640,0
20240405,155600,3509010860,17640,17640,17640,17640,5375
20240405,155500,3509010860,17640,17640,17640,17640,0
20240405,155400,3509010860,17640,17640,17640,17640,0
20240405,155300,3509010860,17640,17640,17640,17640,0
20240405,155200,3509010860,17640,17640,17640,17640,0
20240405,155100,3509010860,17640,17640,17640,17640,0
20240405,155000,3509010860,17640,17640,17640,17640,0
20240405,154900,3509010860,17640,17640,17640,17640,0
20240405,154800,3509010860,17640,17640,17640,17640,0
20240405,154700,3509010860,17640,17640,17640,17640,0
20240405,154600,3509010860,17640,17640,17640,17640,0
20240405,154500,3509010860,17640,17640,17640,17640,0
20240405,154400,3509010860,17640,17640,17640,17640,0
20240405,154300,3509010860,17640,17640,17640,17640,0
20240405,154200,3509010860,17640,17640,17640,17640,0
20240405,154100,3509010860,17640,17640,17640,17640,0
20240405,154000,3509010860,17640,17640,17640,17640,0
20240405,153900,3509010860,17640,17640,17640,17640,0
20240405,153800,3509010860,17640,17640,17640,17640,0
20240405,153700,3509010860,17640,17640,17640,17640,0
20240405,153600,3509010860,17640,17640,17640,17640,0
20240405,153500,3509010860,17640,17640,17640,17640,0
20240405,153400,3509010860,17640,17640,17640,17640,0
20240405,153300,3509010860,17640,17640,17640,17640,0
20240405,153200,3509010860,17640,17640,17640,17640,0
20240405,153100,3509010860,17640,17640,17640,17640,0
20240405,153000,3509010860,17640,17640,17640,17640,5375
20240405,152900,3414195860,17700,17700,17700,17700,0
20240405,152800,3414195860,17700,17700,17700,17700,0
20240405,152700,3414195860,17700,17700,17700,17700,0
20240405,152600,3414195860,17700,17700,17700,17700,0
20240405,152500,3414195860,17700,17700,17700,17700,0
20240405,152400,3414195860,17700,17700,17700,17700,0
20240405,152300,3414195860,17700,17700,17700,17700,0
20240405,152200,3414195860,17700,17700,17700,17700,0
20240405,152100,3414195860,17700,17700,17700,17700,0
20240405,152000,3414195860,17700,17700,17700,17700,0
20240405,151900,3414195860,17700,17710,17740,17700,1451
20240405,151800,3388507200,17710,17690,17710,17690,135
20240405,151700,3386117610,17690,17700,17700,17690,317
20240405,151600,3380508010,17700,17640,17700,17640,1473
20240405,151500,3354472350,17640,17690,17690,17640,204
20240405,151400,3350870990,17630,17640,17640,17630,200
20240405,151300,3347343100,17630,17690,17700,17630,983
20240405,151200,3329956320,17690,17700,17700,17690,590
20240405,151100,3319518440,17690,17670,17700,17670,738
20240405,151000,3306464010,17680,17630,17680,17630,164
20240405,150900,3303564990,17620,17690,17690,17620,1025
20240405,150800,3285479270,17690,17690,17690,17690,105
20240405,150700,3283621820,17700,17690,17700,17690,312
20240405,150600,3278101420,17690,17690,17690,17690,110
20240405,150500,3276155520,17670,17670,17670,17670,568
20240405,150400,3266118960,17670,17670,17670,17670,1
20240405,150300,3266101290,17700,17700,17710,17700,147
20240405,150200,3263499370,17700,17670,17700,17660,744
20240405,150100,3250341020,17680,17700,17700,17680,1359
20240405,150000,3226287900,17700,17700,17700,17700,474
20240405,145900,3217898100,17700,17660,17700,17660,602
20240405,145800,3207246080,17650,17600,17650,17600,136
20240405,145700,3204846860,17600,17600,17620,17600,166
20240405,145600,3201923960,17590,17590,17590,17590,236
20240405,145500,3197772720,17590,17590,17590,17590,394
20240405,145400,3190842260,17590,17590,17590,17560,360
20240405,145300,3184515830,17590,17600,17600,17590,1124
20240405,145200,3164743880,17550,17600,17600,17550,234
20240405,145100,3160635130,17610,17620,17620,17610,405
20240405,145000,3153503060,17620,17610,17620,17610,324
20240405,144900,3147796380,17620,17610,17620,17560,725
20240405,144800,3135037510,17610,17610,17610,17610,815
20240405,144700,3120685360,17620,17620,17620,17620,112
20240405,144600,3118711920,17610,17560,17610,17560,809
20240405,144500,3104495630,17560,17580,17580,17560,1026
20240405,144400,3086472210,17570,17570,17570,17570,300
20240405,144300,3081201210,17570,17570,17570,17570,390
20240405,144200,3074348910,17570,17590,17590,17570,1251
20240405,144100,3052357620,17590,17590,17590,17590,150
20240405,144000,3049719120,17590,17590,17590,17590,1029
20240405,143900,3031619010,17590,17590,17590,17590,300
20240405,143800,3026342010,17590,17580,17590,17580,124
20240405,143700,3024161490,17580,17580,17580,17580,230
20240405,143600,3020118090,17580,17620,17620,17580,920
20240405,143500,3003922860,17620,17640,17640,17620,128
20240405,143400,3001666690,17620,17640,17640,17620,11
20240405,143300,3001472850,17620,17620,17620,17620,36
20240405,143200,3000838530,17620,17650,17650,17620,2824
20240405,143100,2951031800,17670,17650,17670,17640,842
20240405,143000,2936161800,17670,17670,17670,17670,26
20240405,142900,2935702380,17670,17680,17680,17670,196
20240405,142800,2932237350,17680,17680,17680,17680,36
20240405,142700,2931600870,17680,17690,17700,17680,178
20240405,142600,2928453510,17690,17700,17700,17690,59
20240405,142500,2927409430,17700,17700,17700,17700,422
20240405,142400,2919940030,17700,17710,17710,17700,90
20240405,142300,2918346720,17700,17730,17730,17700,1362
20240405,142200,2894238600,17730,17670,17730,17670,251
20240405,142100,2889796980,17640,17670,17670,17640,313
20240405,142000,2884273180,17670,17680,17680,17660,847
20240405,141900,2869307560,17680,17690,17690,17680,78
20240405,141800,2867928350,17700,17700,17700,17700,0
20240405,141700,2867928350,17700,17690,17700,17680,310
20240405,141600,2862447370,17690,17690,17690,17690,6
20240405,141500,2862341230,17670,17670,17670,17670,0
20240405,141400,2862341230,17670,17670,17710,17670,80
20240405,141300,2860927590,17670,17720,17720,17670,122
20240405,141200,2858766350,17730,17710,17730,17650,892
20240405,141100,2842960650,17710,17710,17710,17710,0
20240405,141000,2842960650,17710,17680,17710,17680,996
20240405,140900,2825333860,17680,17630,17680,17630,641
20240405,140800,2814014010,17630,17630,17630,17630,17
20240405,140700,2813714300,17630,17650,17660,17630,729
20240405,140600,2800848990,17650,17630,17650,17630,289
20240405,140500,2795750220,17610,17610,17610,17610,0
20240405,140400,2795750220,17610,17610,17610,17610,0
20240405,140300,2795750220,17610,17610,17610,17610,67
20240405,140200,2794570350,17610,17620,17620,17600,736
20240405,140100,2781609590,17630,17630,17630,17630,82
20240405,140000,2780163930,17630,17620,17630,17620,26
20240405,135900,2779705750,17610,17610,17610,17610,20
20240405,135800,2779353550,17610,17610,17610,17610,120
20240405,135700,2777240350,17600,17600,17600,17600,14
20240405,135600,2776993950,17600,17600,17600,17600,424
20240405,135500,2769531550,17600,17620,17620,17600,1516
20240405,135400,2742841390,17620,17620,17620,17620,58
20240405,135300,2741819430,17620,17620,17620,17620,101
20240405,135200,2740039810,17620,17610,17620,17610,51
20240405,135100,2739141690,17610,17610,17610,17610,198
20240405,135000,2735654910,17610,17620,17620,17610,211
20240405,134900,2731938040,17620,17620,17620,17620,10
20240405,134800,2731761840,17640,17640,17640,17640,108
20240405,134700,2729856720,17650,17650,17650,17650,1
20240405,134600,2729839070,17650,17650,17650,17650,591
20240405,134500,2719407920,17650,17640,17650,17640,418
20240405,134400,2712032250,17640,17580,17640,17570,221
20240405,134300,2708136610,17630,17630,17630,17630,0
20240405,134200,2708136610,17630,17580,17630,17570,667
20240405,134100,2696396620,17580,17580,17580,17570,119
20240405,134000,2694305220,17580,17580,17580,17580,3
20240405,133900,2694252480,17580,17570,17580,17570,255
20240405,133800,2689772080,17580,17580,17580,17580,268
20240405,133700,2685060640,17570,17580,17580,17570,29
20240405,133600,2684551090,17580,17580,17580,17580,6
20240405,133500,2684445610,17570,17580,17580,17570,436
20240405,133400,2676783800,17580,17580,17580,17580,498
20240405,133300,2668028960,17570,17580,17580,17570,52
20240405,133200,2667115210,17580,17590,17590,17580,441
20240405,133100,2659362420,17600,17580,17600,17580,9
20240405,133000,2659204100,17580,17580,17580,17580,21
20240405,132900,2658834920,17580,17580,17580,17570,131
20240405,132800,2656532100,17590,17590,17590,17590,20
20240405,132700,2656180300,17590,17580,17590,17580,109
20240405,132600,2654263080,17580,17580,17580,17580,80
20240405,132500,2652856680,17570,17570,17570,17560,217
20240405,132400,2649045120,17570,17560,17570,17560,325
20240405,132300,2643338090,17570,17570,17570,17570,283
20240405,132200,2638365780,17580,17580,17580,17580,16
20240405,132100,2638084500,17580,17580,17580,17580,1
20240405,132000,2638066920,17580,17580,17580,17580,4
20240405,131900,2637996600,17570,17580,17590,17560,1002
20240405,131800,2620394110,17580,17580,17580,17580,74
20240405,131700,2619093190,17580,17580,17580,17580,1
20240405,131600,2619075610,17570,17580,17580,17570,1000
20240405,131500,2601504820,17590,17580,17590,17580,285
20240405,131400,2596494470,17580,17580,17580,17580,4
20240405,131300,2596424150,17570,17580,17580,17570,95
20240405,131200,2594754990,17580,17600,17610,17570,489
20240405,131100,2586156790,17610,17590,17610,17590,427
20240405,131000,2578645800,17610,17610,17610,17610,112
20240405,130900,2576673480,17610,17610,17610,17610,13
20240405,130800,2576444550,17610,17610,17610,17610,10
20240405,130700,2576268450,17610,17610,17610,17610,60
20240405,130600,2575211850,17570,17610,17610,17570,9
20240405,130500,2575053680,17570,17580,17580,17570,697
20240405,130400,2562806480,17580,17580,17580,17580,1
20240405,130300,2562788900,17570,17640,17640,17570,13
20240405,130200,2562559720,17640,17600,17640,17570,157
20240405,130100,2559796510,17560,17570,17570,17560,180
20240405,130000,2556635460,17560,17560,17560,17560,0
20240405,125900,2556635460,17560,17560,17560,17560,2
20240405,125800,2556600340,17560,17580,17600,17560,765
20240405,125700,2543164560,17580,17590,17590,17580,189
20240405,125600,2539841040,17580,17580,17580,17580,49
20240405,125500,2538979620,17580,17580,17580,17580,700
20240405,125400,2526673620,17560,17560,17580,17560,459
20240405,125300,2518610400,17560,17560,17560,17560,155
20240405,125200,2515888600,17550,17560,17560,17550,1318
20240405,125100,2492756300,17550,17560,17560,17550,61
20240405,125000,2491685730,17560,17560,17560,17560,104
20240405,124900,2489859490,17560,17560,17560,17560,18
20240405,124800,2489543410,17560,17560,17560,17560,30
20240405,124700,2489016610,17560,17570,17570,17560,472
20240405,124600,2480728240,17570,17570,17570,17560,1223
20240405,124500,2459250160,17570,17580,17580,17570,706
20240405,124400,2446845700,17580,17580,17580,17580,1
20240405,124300,2446828120,17580,17580,17580,17580,304
20240405,124200,2441483800,17580,17580,17580,17580,30
20240405,124100,2440956400,17590,17590,17590,17590,0
20240405,124000,2440956400,17590,17590,17590,17580,56
20240405,123900,2439971870,17590,17600,17600,17580,48
20240405,123800,2439127490,17600,17600,17600,17590,32
20240405,123700,2438564330,17600,17600,17600,17600,452
20240405,123600,2430609130,17600,17600,17600,17600,2
20240405,123500,2430573930,17600,17600,17600,17600,1
20240405,123400,2430556330,17580,17580,17580,17580,164
20240405,123300,2427673210,17590,17590,17590,17590,7
20240405,123200,2427550080,17660,17660,17660,17660,1
20240405,123100,2427532420,17580,17590,17590,17580,1459
20240405,123000,2401882100,17580,17650,17650,17580,2195
20240405,122900,2363260480,17650,17660,17660,17650,150
20240405,122800,2360611980,17660,17660,17660,17660,650
20240405,122700,2349132980,17660,17600,17660,17600,166
20240405,122600,2346203170,17650,17600,17650,17600,17
20240405,122500,2345903920,17590,17600,17600,17590,272
20240405,122400,2341117720,17600,17600,17600,17600,64
20240405,122300,2339991320,17600,17600,17600,17600,104
20240405,122200,2338160920,17600,17600,17600,17600,38
20240405,122100,2337492120,17600,17620,17630,17600,389
20240405,122000,2330642320,17640,17640,17650,17640,157
20240405,121900,2327871810,17640,17630,17640,17630,138
20240405,121800,2325437670,17620,17640,17640,17620,139
20240405,121700,2322988390,17640,17640,17640,17640,0
20240405,121600,2322988390,17640,17610,17640,17610,121
20240405,121500,2320854550,17610,17610,17610,17600,86
20240405,121400,2319340650,17610,17610,17610,17610,463
20240405,121300,2311187220,17640,17640,17640,17640,100
20240405,121200,2309423220,17610,17610,17610,17610,2
20240405,121100,2309388000,17610,17630,17640,17610,257
20240405,121000,2304858290,17630,17630,17640,17630,260
20240405,120900,2300274430,17630,17630,17630,17630,4
20240405,120800,2300203910,17620,17620,17620,17620,10
20240405,120700,2300027710,17620,17650,17650,17620,691
20240405,120600,2287842360,17650,17650,17650,17650,65
20240405,120500,2286695110,17650,17650,17650,17630,70
20240405,120400,2285459990,17650,17650,17650,17650,65
20240405,120300,2284312740,17650,17650,17650,17650,40
20240405,120200,2283606740,17650,17650,17650,17650,0
20240405,120100,2283606740,17650,17650,17650,17650,0
20240405,120000,2283606740,17650,17650,17650,17620,257
20240405,115900,2279075050,17650,17640,17650,17640,101
20240405,115800,2277293400,17650,17650,17650,17640,440
20240405,115700,2269530400,17650,17650,17650,17640,51
20240405,115600,2268630550,17650,17640,17650,17640,124
20240405,115500,2266442940,17640,17640,17640,17640,0
20240405,115400,2266442940,17640,17620,17640,17620,812
20240405,115300,2252135350,17600,17600,17600,17600,105
20240405,115200,2250287350,17600,17620,17620,17600,91
20240405,115100,2248685730,17600,17600,17600,17600,300
20240405,115000,2243405730,17600,17600,17620,17600,723
20240405,114900,2230679320,17600,17600,17600,17600,1
20240405,114800,2230661720,17590,17590,17590,17590,90
20240405,114700,2229078620,17590,17590,17600,17590,373
20240405,114600,2222517530,17590,17600,17600,17590,111
20240405,114500,2220565030,17600,17600,17600,17600,216
20240405,114400,2216763430,17600,17610,17610,17600,353
20240405,114300,2210550420,17610,17610,17610,17610,24
20240405,114200,2210127780,17610,17620,17620,17610,102
20240405,114100,2208331540,17620,17620,17620,17610,33
20240405,114000,2207750280,17610,17610,17610,17610,0
20240405,113900,2207750280,17610,17610,17610,17610,8
20240405,113800,2207609400,17650,17650,17650,17650,0
20240405,113700,2207609400,17650,17610,17650,17600,117
20240405,113600,2205549500,17610,17630,17630,17610,499
20240405,113500,2196759890,17650,17630,17650,17630,191
20240405,113400,2193392540,17620,17640,17640,17620,708
20240405,113300,2180905140,17640,17640,17650,17640,458
20240405,113200,2172826010,17630,17640,17640,17630,205
20240405,113100,2169210730,17640,17650,17650,17640,120
20240405,113000,2167093730,17650,17650,17650,17650,13
20240405,112900,2166864280,17630,17640,17650,17630,55
20240405,112800,2165894130,17630,17630,17630,17630,1
20240405,112700,2165876500,17630,17620,17630,17620,184
20240405,112600,2162634180,17620,17650,17650,17620,100
20240405,112500,2160872030,17650,17670,17670,17650,11
20240405,112400,2160677860,17610,17630,17630,17610,694
20240405,112300,2148449910,17620,17620,17620,17610,236
20240405,112200,2144293120,17620,17630,17630,17620,263
20240405,112100,2139658870,17680,17680,17680,17680,3
20240405,112000,2139605830,17660,17660,17680,17650,370
20240405,111900,2133071560,17680,17680,17680,17680,0
20240405,111800,2133071560,17680,17630,17680,17630,238
20240405,111700,2128869900,17650,17660,17660,17650,126
20240405,111600,2126644990,17660,17610,17660,17610,387
20240405,111500,2119829850,17610,17640,17640,17610,45
20240405,111400,2119036080,17690,17640,17690,17640,456
20240405,111300,2110969590,17640,17640,17690,17640,82
20240405,111200,2109523060,17640,17610,17640,17610,807
20240405,111100,2095309810,17610,17610,17610,17610,300
20240405,111000,2090026810,17650,17610,17650,17600,90
20240405,110900,2088442290,17610,17600,17660,17600,259
20240405,110800,2083883040,17600,17600,17670,17590,2058
20240405,110700,2047662600,17600,17590,17600,17540,279
20240405,110600,2042754980,17590,17600,17600,17590,103
20240405,110500,2040943010,17600,17600,17600,17600,190
20240405,110400,2037599010,17600,17690,17690,17600,105
20240405,110300,2035749980,17700,17730,17730,17700,4
20240405,110200,2035679150,17600,17600,17740,17600,535
20240405,110100,2026257370,17600,17590,17600,17590,227
20240405,110000,2022264430,17590,17540,17590,17530,1264
20240405,105900,2000088830,17540,17590,17590,17540,13
20240405,105800,1999860760,17540,17530,17540,17520,1138
20240405,105700,1979901900,17530,17520,17530,17520,2115
20240405,105600,1942829370,17520,17520,17530,17510,221
20240405,105500,1938957780,17520,17520,17530,17510,336
20240405,105400,1933072110,17510,17520,17530,17510,2785
20240405,105300,1884302480,17520,17530,17530,17520,269
20240405,105200,1879589530,17510,17510,17530,17510,349
20240405,105100,1873478480,17510,17510,17530,17510,661
20240405,105000,1861899230,17510,17520,17530,17510,3099
20240405,104900,1807616280,17530,17540,17540,17530,426
20240405,104800,1800145400,17530,17540,17540,17530,2872
20240405,104700,1749786100,17540,17580,17580,17530,996
20240405,104600,1732314440,17590,17590,17590,17560,97
20240405,104500,1730608240,17590,17580,17600,17530,2710
20240405,104400,1683017140,17580,17580,17580,17560,584
20240405,104300,1672759490,17580,17590,17590,17580,193
20240405,104200,1669365490,17590,17620,17620,17590,862
20240405,104100,1654190630,17620,17620,17620,17610,671
20240405,104000,1642373850,17620,17640,17640,17610,256
20240405,103900,1637863360,17640,17570,17640,17560,994
20240405,103800,1620376700,17560,17620,17620,17560,2889
20240405,103700,1569543340,17620,17620,17620,17610,964
20240405,103600,1552558470,17620,17600,17620,17600,463
20240405,103500,1544405820,17600,17680,17680,17600,1223
20240405,103400,1522843900,17670,17740,17740,17670,1285
20240405,103300,1500114550,17740,17750,17750,17700,882
20240405,103200,1484490440,17750,17790,17790,17750,1227
20240405,103100,1462682340,17790,17790,17800,17790,506
20240405,103000,1453679990,17790,17800,17800,17780,1669
20240405,102900,1423981210,17800,17860,17860,17800,1850
20240405,102800,1390993150,17860,17880,17880,17860,2560
20240405,102700,1345241010,17880,17920,17920,17880,1776
20240405,102600,1313459470,17920,17910,17920,17900,25
20240405,102500,1313011630,17930,17910,17930,17900,181
20240405,102400,1309771400,17930,17910,17930,17900,50
20240405,102300,1308876250,17910,17930,17930,17910,186
20240405,102200,1305544690,17930,17940,17940,17930,13
20240405,102100,1305311480,17940,17920,17940,17900,482
20240405,102000,1296680640,17910,17940,17940,17910,49
20240405,101900,1295802110,17940,17910,17980,17910,1256
20240405,101800,1273230290,17940,17940,17940,17910,5
20240405,101700,1273140620,17940,17910,17940,17900,3295
20240405,101600,1214130230,17910,17920,17920,17900,2109
20240405,101500,1176357830,17910,17910,17910,17910,0
20240405,101400,1176357830,17910,17920,17920,17910,98
20240405,101300,1174601830,17940,17920,17940,17920,577
20240405,101200,1164250690,17920,17910,17920,17900,1067
20240405,101100,1145145020,17910,17920,17920,17910,248
20240405,101000,1140701780,17920,17920,17920,17910,439
20240405,100900,1132837410,17930,17940,17950,17930,126
20240405,100800,1130577680,17940,17940,17940,17940,2
20240405,100700,1130541800,17930,17930,17930,17920,202
20240405,100600,1126919950,17920,17950,17950,17920,178
20240405,100500,1123728520,17940,17940,17940,17940,36
20240405,100400,1123082680,17940,17950,17950,17940,935
20240405,100300,1106308660,17950,17950,17950,17950,7
20240405,100200,1106183010,17940,17950,17950,17940,218
20240405,100100,1102270130,17940,17950,17950,17920,913
20240405,100000,1085892880,17950,17940,17950,17940,122
20240405,095900,1083704040,17940,17920,17940,17920,70
20240405,095800,1082448440,17940,17940,17940,17910,1418
20240405,095700,1057033680,17940,17960,17960,17940,685
20240405,095600,1044738330,17960,17950,17970,17950,977
20240405,095500,1027186560,17940,17980,17980,17940,1087
20240405,095400,1007667340,17980,17970,17980,17970,155
20240405,095300,1004881220,17980,17980,17980,17980,228
20240405,095200,1000781780,17970,17970,17970,17950,400
20240405,095100,993594620,17950,17950,17950,17940,483
20240405,095000,984925770,17940,17980,17980,17940,744
20240405,094900,971570600,17950,17950,17950,17950,884
20240405,094800,955702800,17940,17950,17950,17930,643
20240405,094700,944167850,17950,17980,17980,17950,479
20240405,094600,935560550,17980,17950,17980,17950,1282
20240405,094500,912527910,17950,17930,17950,17930,280
20240405,094400,907503140,17930,17920,17930,17920,160
20240405,094300,904634440,17920,17920,17920,17920,413
20240405,094200,897233480,17920,17920,17920,17910,291
20240405,094100,892019770,17920,17930,17930,17920,499
20240405,094000,883077630,17920,17950,17950,17900,1498
20240405,093900,856227400,17960,17960,17980,17960,864
20240405,093800,840706480,17960,17960,17980,17950,328
20240405,093700,834816230,17990,18000,18000,17990,272
20240405,093600,829922920,18000,18030,18030,18000,754
20240405,093500,816344450,18030,18080,18080,18030,1097
20240405,093400,796516350,18080,18080,18090,18080,1577
20240405,093300,767998130,18090,18080,18090,18080,229
20240405,093200,763857260,18080,18080,18100,18080,932
20240405,093100,746994280,18090,18050,18090,18050,639
20240405,093000,735451660,18050,18050,18050,18050,103
20240405,092900,733592510,18010,18010,18010,18000,200
20240405,092800,729990980,18010,18010,18010,18000,769
20240405,092700,716147740,18070,18070,18070,18000,182
20240405,092600,712865090,18000,18010,18010,17990,1014
20240405,092500,694613990,18000,18000,18090,18000,303
20240405,092400,689159390,18010,17880,18010,17880,6420
20240405,092300,573982400,17880,17930,17930,17880,1574
20240405,092200,545806420,17940,17940,17950,17940,216
20240405,092100,541931280,17940,17940,17950,17900,1362
20240405,092000,517517260,17940,17950,17950,17940,1031
20240405,091900,499016730,17950,17950,17960,17930,2128
20240405,091800,460832800,17950,17950,17950,17940,843
20240405,091700,445701870,17950,17960,17970,17950,869
20240405,091600,430096640,17950,17960,17960,17940,365
20240405,091500,423547780,17960,18040,18040,17940,991
20240405,091400,405741410,17980,17980,17990,17980,815
20240405,091300,391087630,17980,18040,18040,17980,2958
20240405,091200,337850400,18040,18040,18090,18040,302
20240405,091100,332402270,18040,18050,18050,18040,1393
20240405,091000,307270470,18040,18020,18050,18020,1036
20240405,090900,288584310,18020,18070,18070,18020,618
20240405,090800,277442680,18070,18050,18070,18040,2170
20240405,090700,238272320,18050,18110,18110,18050,1629
20240405,090600,208824480,18110,18150,18150,18110,591
20240405,090500,198108660,18160,18180,18180,18150,1148
20240405,090400,177257970,18180,18180,18200,18180,821
20240405,090300,162332170,18180,18190,18190,18180,2122
20240405,090200,123741900,18200,18190,18200,18190,682
20240405,090100,111335490,18250,18260,18260,18250,20
20240405,090000,110970460,18170,18200,18250,18170,5996