stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191900,2412152490,8750,8750,8750,8750,4255
20240403,191800,2412152490,8750,8750,8750,8750,0
20240403,191700,2412152490,8750,8750,8750,8750,0
20240403,191600,2412152490,8750,8750,8750,8750,0
20240403,191500,2412152490,8750,8750,8750,8750,0
20240403,191400,2412152490,8750,8750,8750,8750,0
20240403,191300,2412152490,8750,8750,8750,8750,0
20240403,191200,2412152490,8750,8750,8750,8750,0
20240403,191100,2412152490,8750,8750,8750,8750,0
20240403,191000,2412152490,8750,8750,8750,8750,0
20240403,190900,2412152490,8750,8750,8750,8750,0
20240403,190800,2412152490,8750,8750,8750,8750,0
20240403,190700,2412152490,8750,8750,8750,8750,0
20240403,190600,2412152490,8750,8750,8750,8750,0
20240403,190500,2412152490,8750,8750,8750,8750,0
20240403,190400,2412152490,8750,8750,8750,8750,0
20240403,190300,2412152490,8750,8750,8750,8750,0
20240403,190200,2412152490,8750,8750,8750,8750,0
20240403,190100,2412152490,8750,8750,8750,8750,0
20240403,190000,2412152490,8750,8750,8750,8750,0
20240403,185900,2412152490,8750,8750,8750,8750,0
20240403,185800,2412152490,8750,8750,8750,8750,0
20240403,185700,2412152490,8750,8750,8750,8750,0
20240403,185600,2412152490,8750,8750,8750,8750,0
20240403,185500,2412152490,8750,8750,8750,8750,0
20240403,185400,2412152490,8750,8750,8750,8750,0
20240403,185300,2412152490,8750,8750,8750,8750,0
20240403,185200,2412152490,8750,8750,8750,8750,0
20240403,185100,2412152490,8750,8750,8750,8750,0
20240403,185000,2412152490,8750,8750,8750,8750,0
20240403,184900,2412152490,8750,8750,8750,8750,4255
20240403,184800,2412152490,8750,8750,8750,8750,0
20240403,184700,2412152490,8750,8750,8750,8750,0
20240403,184600,2412152490,8750,8750,8750,8750,0
20240403,184500,2412152490,8750,8750,8750,8750,0
20240403,184400,2412152490,8750,8750,8750,8750,0
20240403,184300,2412152490,8750,8750,8750,8750,0
20240403,184200,2412152490,8750,8750,8750,8750,0
20240403,184100,2412152490,8750,8750,8750,8750,0
20240403,184000,2412152490,8750,8750,8750,8750,0
20240403,183900,2412152490,8750,8750,8750,8750,0
20240403,183800,2412152490,8750,8750,8750,8750,0
20240403,183700,2412152490,8750,8750,8750,8750,0
20240403,183600,2412152490,8750,8750,8750,8750,0
20240403,183500,2412152490,8750,8750,8750,8750,0
20240403,183400,2412152490,8750,8750,8750,8750,0
20240403,183300,2412152490,8750,8750,8750,8750,0
20240403,183200,2412152490,8750,8750,8750,8750,0
20240403,183100,2412152490,8750,8750,8750,8750,0
20240403,183000,2412152490,8750,8750,8750,8750,0
20240403,182900,2412152490,8750,8750,8750,8750,0
20240403,182800,2412152490,8750,8750,8750,8750,0
20240403,182700,2412152490,8750,8750,8750,8750,0
20240403,182600,2412152490,8750,8750,8750,8750,0
20240403,182500,2412152490,8750,8750,8750,8750,0
20240403,182400,2412152490,8750,8750,8750,8750,0
20240403,182300,2412152490,8750,8750,8750,8750,0
20240403,182200,2412152490,8750,8750,8750,8750,0
20240403,182100,2412152490,8750,8750,8750,8750,0
20240403,182000,2412152490,8750,8750,8750,8750,0
20240403,181900,2412152490,8750,8750,8750,8750,4255
20240403,181800,2412152490,8750,8750,8750,8750,0
20240403,181700,2412152490,8750,8750,8750,8750,0
20240403,181600,2412152490,8750,8750,8750,8750,0
20240403,181500,2412152490,8750,8750,8750,8750,0
20240403,181400,2412152490,8750,8750,8750,8750,0
20240403,181300,2412152490,8750,8750,8750,8750,0
20240403,181200,2412152490,8750,8750,8750,8750,0
20240403,181100,2412152490,8750,8750,8750,8750,0
20240403,181000,2412152490,8750,8750,8750,8750,0
20240403,180900,2412152490,8750,8750,8750,8750,0
20240403,180800,2412152490,8750,8750,8750,8750,0
20240403,180700,2412152490,8750,8750,8750,8750,0
20240403,180600,2412152490,8750,8750,8750,8750,0
20240403,180500,2412152490,8750,8750,8750,8750,0
20240403,180400,2412152490,8750,8750,8750,8750,0
20240403,180300,2412152490,8750,8750,8750,8750,0
20240403,180200,2412152490,8750,8750,8750,8750,0
20240403,180100,2412152490,8750,8750,8750,8750,0
20240403,180000,2412152490,8750,8750,8750,8750,0
20240403,175900,2412152490,8750,8750,8750,8750,0
20240403,175800,2412152490,8750,8750,8750,8750,0
20240403,175700,2412152490,8750,8750,8750,8750,0
20240403,175600,2412152490,8750,8750,8750,8750,0
20240403,175500,2412152490,8750,8750,8750,8750,0
20240403,175400,2412152490,8750,8750,8750,8750,0
20240403,175300,2412152490,8750,8750,8750,8750,0
20240403,175200,2412152490,8750,8750,8750,8750,0
20240403,175100,2412152490,8750,8750,8750,8750,0
20240403,175000,2412152490,8750,8750,8750,8750,0
20240403,174900,2412152490,8750,8750,8750,8750,4255
20240403,174800,2412152490,8750,8750,8750,8750,0
20240403,174700,2412152490,8750,8750,8750,8750,0
20240403,174600,2412152490,8750,8750,8750,8750,0
20240403,174500,2412152490,8750,8750,8750,8750,0
20240403,174400,2412152490,8750,8750,8750,8750,0
20240403,174300,2412152490,8750,8750,8750,8750,0
20240403,174200,2412152490,8750,8750,8750,8750,0
20240403,174100,2412152490,8750,8750,8750,8750,0
20240403,174000,2412152490,8750,8750,8750,8750,0
20240403,173900,2412152490,8750,8750,8750,8750,0
20240403,173800,2412152490,8750,8750,8750,8750,0
20240403,173700,2412152490,8750,8750,8750,8750,0
20240403,173600,2412152490,8750,8750,8750,8750,0
20240403,173500,2412152490,8750,8750,8750,8750,0
20240403,173400,2412152490,8750,8750,8750,8750,0
20240403,173300,2412152490,8750,8750,8750,8750,0
20240403,173200,2412152490,8750,8750,8750,8750,0
20240403,173100,2412152490,8750,8750,8750,8750,0
20240403,173000,2412152490,8750,8750,8750,8750,0
20240403,172900,2412152490,8750,8750,8750,8750,0
20240403,172800,2412152490,8750,8750,8750,8750,0
20240403,172700,2412152490,8750,8750,8750,8750,0
20240403,172600,2412152490,8750,8750,8750,8750,0
20240403,172500,2412152490,8750,8750,8750,8750,0
20240403,172400,2412152490,8750,8750,8750,8750,0
20240403,172300,2412152490,8750,8750,8750,8750,0
20240403,172200,2412152490,8750,8750,8750,8750,0
20240403,172100,2412152490,8750,8750,8750,8750,0
20240403,172000,2412152490,8750,8750,8750,8750,0
20240403,171900,2412152490,8750,8750,8750,8750,4255
20240403,171800,2412152490,8750,8750,8750,8750,0
20240403,171700,2412152490,8750,8750,8750,8750,0
20240403,171600,2412152490,8750,8750,8750,8750,0
20240403,171500,2412152490,8750,8750,8750,8750,0
20240403,171400,2412152490,8750,8750,8750,8750,0
20240403,171300,2412152490,8750,8750,8750,8750,0
20240403,171200,2412152490,8750,8750,8750,8750,0
20240403,171100,2412152490,8750,8750,8750,8750,0
20240403,171000,2412152490,8750,8750,8750,8750,0
20240403,170900,2412152490,8750,8750,8750,8750,0
20240403,170800,2412152490,8750,8750,8750,8750,0
20240403,170700,2412152490,8750,8750,8750,8750,0
20240403,170600,2412152490,8750,8750,8750,8750,0
20240403,170500,2412152490,8750,8750,8750,8750,0
20240403,170400,2412152490,8750,8750,8750,8750,0
20240403,170300,2412152490,8750,8750,8750,8750,0
20240403,170200,2412152490,8750,8750,8750,8750,0
20240403,170100,2412152490,8750,8750,8750,8750,0
20240403,170000,2412152490,8750,8750,8750,8750,0
20240403,165900,2412152490,8750,8750,8750,8750,0
20240403,165800,2412152490,8750,8750,8750,8750,0
20240403,165700,2412152490,8750,8750,8750,8750,0
20240403,165600,2412152490,8750,8750,8750,8750,0
20240403,165500,2412152490,8750,8750,8750,8750,0
20240403,165400,2412152490,8750,8750,8750,8750,0
20240403,165300,2412152490,8750,8750,8750,8750,0
20240403,165200,2412152490,8750,8750,8750,8750,0
20240403,165100,2412152490,8750,8750,8750,8750,0
20240403,165000,2412152490,8750,8750,8750,8750,0
20240403,164900,2412152490,8750,8750,8750,8750,4255
20240403,164800,2412152490,8750,8750,8750,8750,0
20240403,164700,2412152490,8750,8750,8750,8750,0
20240403,164600,2412152490,8750,8750,8750,8750,0
20240403,164500,2412152490,8750,8750,8750,8750,0
20240403,164400,2412152490,8750,8750,8750,8750,0
20240403,164300,2412152490,8750,8750,8750,8750,0
20240403,164200,2412152490,8750,8750,8750,8750,0
20240403,164100,2412152490,8750,8750,8750,8750,0
20240403,164000,2412152490,8750,8750,8750,8750,0
20240403,163900,2412152490,8750,8750,8750,8750,0
20240403,163800,2412152490,8750,8750,8750,8750,0
20240403,163700,2412152490,8750,8750,8750,8750,0
20240403,163600,2412152490,8750,8750,8750,8750,0
20240403,163500,2412152490,8750,8750,8750,8750,0
20240403,163400,2412152490,8750,8750,8750,8750,0
20240403,163300,2412152490,8750,8750,8750,8750,0
20240403,163200,2412152490,8750,8750,8750,8750,0
20240403,163100,2412152490,8750,8750,8750,8750,0
20240403,163000,2412152490,8750,8750,8750,8750,0
20240403,162900,2412152490,8750,8750,8750,8750,0
20240403,162800,2412152490,8750,8750,8750,8750,0
20240403,162700,2412152490,8750,8750,8750,8750,0
20240403,162600,2412152490,8750,8750,8750,8750,0
20240403,162500,2412152490,8750,8750,8750,8750,0
20240403,162400,2412152490,8750,8750,8750,8750,0
20240403,162300,2412152490,8750,8750,8750,8750,0
20240403,162200,2412152490,8750,8750,8750,8750,0
20240403,162100,2412152490,8750,8750,8750,8750,0
20240403,162000,2412152490,8750,8750,8750,8750,0
20240403,161900,2412152490,8750,8750,8750,8750,4255
20240403,161800,2412152490,8750,8750,8750,8750,0
20240403,161700,2412152490,8750,8750,8750,8750,0
20240403,161600,2412152490,8750,8750,8750,8750,0
20240403,161500,2412152490,8750,8750,8750,8750,0
20240403,161400,2412152490,8750,8750,8750,8750,0
20240403,161300,2412152490,8750,8750,8750,8750,0
20240403,161200,2412152490,8750,8750,8750,8750,0
20240403,161100,2412152490,8750,8750,8750,8750,0
20240403,161000,2412152490,8750,8750,8750,8750,0
20240403,160900,2412152490,8750,8750,8750,8750,0
20240403,160800,2412152490,8750,8750,8750,8750,0
20240403,160700,2412152490,8750,8750,8750,8750,0
20240403,160600,2412152490,8750,8750,8750,8750,0
20240403,160500,2412152490,8750,8750,8750,8750,0
20240403,160400,2412152490,8750,8750,8750,8750,0
20240403,160300,2412152490,8750,8750,8750,8750,0
20240403,160200,2412152490,8750,8750,8750,8750,0
20240403,160100,2412152490,8750,8750,8750,8750,0
20240403,160000,2412152490,8750,8750,8750,8750,0
20240403,155900,2412152490,8750,8750,8750,8750,0
20240403,155800,2412152490,8750,8750,8750,8750,0
20240403,155700,2412152490,8750,8750,8750,8750,0
20240403,155600,2412152490,8750,8750,8750,8750,0
20240403,155500,2412152490,8750,8750,8750,8750,0
20240403,155400,2412152490,8750,8750,8750,8750,0
20240403,155300,2412152490,8750,8750,8750,8750,0
20240403,155200,2412152490,8750,8750,8750,8750,0
20240403,155100,2412152490,8750,8750,8750,8750,0
20240403,155000,2412152490,8750,8750,8750,8750,0
20240403,154900,2412152490,8750,8750,8750,8750,4255
20240403,154800,2412152490,8750,8750,8750,8750,0
20240403,154700,2412152490,8750,8750,8750,8750,0
20240403,154600,2412152490,8750,8750,8750,8750,0
20240403,154500,2412152490,8750,8750,8750,8750,0
20240403,154400,2412152490,8750,8750,8750,8750,0
20240403,154300,2412152490,8750,8750,8750,8750,0
20240403,154200,2412152490,8750,8750,8750,8750,0
20240403,154100,2412152490,8750,8750,8750,8750,0
20240403,154000,2412152490,8750,8750,8750,8750,0
20240403,153900,2412152490,8750,8750,8750,8750,0
20240403,153800,2412152490,8750,8750,8750,8750,0
20240403,153700,2412152490,8750,8750,8750,8750,0
20240403,153600,2412152490,8750,8750,8750,8750,0
20240403,153500,2412152490,8750,8750,8750,8750,0
20240403,153400,2412152490,8750,8750,8750,8750,0
20240403,153300,2412152490,8750,8750,8750,8750,0
20240403,153200,2412152490,8750,8750,8750,8750,0
20240403,153100,2412152490,8750,8750,8750,8750,0
20240403,153000,2412152490,8750,8750,8750,8750,4255
20240403,152900,2374921240,8730,8730,8730,8730,0
20240403,152800,2374921240,8730,8730,8730,8730,0
20240403,152700,2374921240,8730,8730,8730,8730,0
20240403,152600,2374921240,8730,8730,8730,8730,0
20240403,152500,2374921240,8730,8730,8730,8730,0
20240403,152400,2374921240,8730,8730,8730,8730,0
20240403,152300,2374921240,8730,8730,8730,8730,0
20240403,152200,2374921240,8730,8730,8730,8730,0
20240403,152100,2374921240,8730,8730,8730,8730,0
20240403,152000,2374921240,8730,8730,8730,8730,0
20240403,151900,2374921240,8730,8740,8750,8730,932
20240403,151800,2366781990,8740,8750,8750,8740,26
20240403,151700,2366554710,8740,8740,8740,8740,473
20240403,151600,2362420690,8740,8740,8750,8740,261
20240403,151500,2360138650,8740,8740,8740,8740,392
20240403,151400,2356712570,8740,8760,8760,8740,68
20240403,151300,2356117960,8760,8730,8760,8730,312
20240403,151200,2353389240,8730,8730,8740,8730,293
20240403,151100,2350828990,8730,8730,8730,8720,800
20240403,151000,2343846010,8720,8720,8730,8720,658
20240403,150900,2338107940,8730,8720,8740,8720,1002
20240403,150800,2329363470,8730,8720,8730,8720,238
20240403,150700,2327287300,8720,8730,8730,8720,266
20240403,150600,2324965170,8730,8730,8740,8730,58
20240403,150500,2324458820,8730,8720,8730,8720,207
20240403,150400,2322652790,8720,8730,8730,8720,500
20240403,150300,2318289990,8730,8730,8730,8730,111
20240403,150200,2317320960,8730,8730,8730,8730,150
20240403,150100,2316011460,8740,8740,8740,8730,504
20240403,150000,2311611500,8730,8730,8730,8730,60
20240403,145900,2311087700,8730,8750,8750,8730,37
20240403,145800,2310764650,8730,8730,8730,8720,213
20240403,145700,2308905860,8730,8730,8730,8720,8
20240403,145600,2308836070,8720,8740,8740,8720,3005
20240403,145500,2282610270,8740,8740,8750,8740,614
20240403,145400,2277243160,8740,8740,8740,8730,986
20240403,145300,2268627730,8740,8740,8740,8740,129
20240403,145200,2267500270,8730,8740,8740,8730,66
20240403,145100,2266923980,8740,8730,8740,8730,1757
20240403,145000,2251583300,8740,8740,8740,8730,577
20240403,144900,2246543740,8740,8740,8750,8730,1143
20240403,144800,2236555000,8730,8750,8750,8730,377
20240403,144700,2233259950,8750,8740,8750,8740,12
20240403,144600,2233155050,8740,8740,8750,8740,39
20240403,144500,2232813890,8740,8750,8750,8740,149
20240403,144400,2231511180,8740,8750,8760,8740,1011
20240403,144300,2222670610,8750,8750,8750,8750,101
20240403,144200,2221786860,8750,8750,8750,8750,39
20240403,144100,2221445610,8740,8750,8760,8740,846
20240403,144000,2214049470,8750,8750,8760,8750,186
20240403,143900,2212421620,8750,8750,8750,8750,52
20240403,143800,2211966620,8750,8750,8760,8750,168
20240403,143700,2210496610,8750,8760,8760,8750,339
20240403,143600,2207530350,8760,8750,8760,8750,176
20240403,143500,2205989990,8750,8750,8760,8750,273
20240403,143400,2203601160,8760,8750,8760,8750,511
20240403,143300,2199129810,8750,8740,8750,8740,333
20240403,143200,2196219130,8740,8750,8750,8740,349
20240403,143100,2193168140,8760,8750,8760,8750,48
20240403,143000,2192748110,8770,8770,8770,8770,100
20240403,142900,2191871110,8770,8770,8770,8770,2
20240403,142800,2191853570,8730,8750,8770,8730,3440
20240403,142700,2161772140,8760,8770,8770,8760,96
20240403,142600,2160931150,8770,8770,8770,8770,0
20240403,142500,2160931150,8770,8790,8790,8770,844
20240403,142400,2153527870,8780,8770,8780,8770,1675
20240403,142300,2138821920,8770,8770,8780,8770,13
20240403,142200,2138707890,8770,8770,8770,8760,128
20240403,142100,2137585560,8770,8760,8770,8760,56
20240403,142000,2137094810,8770,8770,8770,8760,29
20240403,141900,2136840490,8760,8750,8760,8750,573
20240403,141800,2131825830,8750,8750,8750,8740,343
20240403,141700,2128824630,8750,8750,8750,8750,219
20240403,141600,2126908380,8750,8770,8770,8750,2921
20240403,141500,2101319280,8770,8780,8780,8770,809
20240403,141400,2094224320,8780,8770,8780,8760,350
20240403,141300,2091155060,8770,8780,8780,8770,481
20240403,141200,2086936330,8770,8770,8770,8770,195
20240403,141100,2085226180,8770,8780,8780,8770,13
20240403,141000,2085112140,8780,8780,8780,8780,2
20240403,140900,2085094580,8780,8780,8780,8780,0
20240403,140800,2085094580,8780,8790,8790,8780,1646
20240403,140700,2070642580,8790,8790,8790,8780,144
20240403,140600,2069377960,8790,8780,8790,8780,81
20240403,140500,2068666370,8790,8790,8790,8790,23
20240403,140400,2068464200,8790,8790,8790,8780,198
20240403,140300,2066725580,8790,8800,8800,8790,270
20240403,140200,2064352270,8800,8800,8800,8800,482
20240403,140100,2060110670,8800,8810,8810,8800,18
20240403,140000,2059952220,8800,8800,8800,8790,661
20240403,135900,2054141720,8790,8810,8810,8790,270
20240403,135800,2051764670,8800,8800,8800,8800,10
20240403,135700,2051676670,8790,8790,8790,8790,0
20240403,135600,2051676670,8790,8820,8820,8790,150
20240403,135500,2050358140,8820,8800,8820,8790,470
20240403,135400,2046224720,8800,8800,8800,8800,244
20240403,135300,2044077520,8800,8800,8800,8800,50
20240403,135200,2043637520,8800,8790,8800,8790,42
20240403,135100,2043268120,8790,8790,8790,8790,0
20240403,135000,2043268120,8790,8790,8790,8790,559
20240403,134900,2038354510,8790,8790,8790,8790,91
20240403,134800,2037554620,8800,8790,8800,8790,3
20240403,134700,2037528230,8790,8790,8790,8790,0
20240403,134600,2037528230,8790,8790,8790,8790,3
20240403,134500,2037501860,8800,8790,8800,8780,211
20240403,134400,2035647280,8790,8790,8790,8790,33
20240403,134300,2035357210,8790,8790,8790,8790,3
20240403,134200,2035330840,8780,8800,8800,8780,4
20240403,134100,2035295700,8780,8780,8780,8780,45
20240403,134000,2034900600,8780,8800,8800,8780,395
20240403,133900,2031432300,8800,8790,8800,8790,812
20240403,133800,2024292510,8800,8800,8800,8800,6
20240403,133700,2024239710,8800,8800,8800,8800,2
20240403,133600,2024222110,8790,8790,8790,8790,0
20240403,133500,2024222110,8790,8800,8800,8790,296
20240403,133400,2021617430,8810,8820,8820,8810,223
20240403,133300,2019651870,8830,8820,8830,8820,48
20240403,133200,2019228340,8820,8820,8820,8820,2
20240403,133100,2019210700,8830,8830,8830,8830,38
20240403,133000,2018875160,8810,8840,8840,8810,294
20240403,132900,2016281530,8840,8830,8840,8830,105
20240403,132800,2015354340,8840,8840,8840,8840,9
20240403,132700,2015274780,8840,8830,8840,8810,174
20240403,132600,2013740240,8820,8840,8840,8820,262
20240403,132500,2011426900,8830,8820,8830,8820,635
20240403,132400,2005819870,8820,8820,8820,8820,24
20240403,132300,2005608190,8810,8820,8820,8810,137
20240403,132200,2004401170,8820,8820,8820,8820,222
20240403,132100,2002443130,8820,8820,8820,8820,49
20240403,132000,2002010950,8820,8820,8820,8820,50
20240403,131900,2001569950,8820,8820,8820,8820,267
20240403,131800,1999215010,8820,8820,8820,8820,2
20240403,131700,1999197370,8820,8830,8830,8820,445
20240403,131600,1995272410,8830,8820,8830,8820,361
20240403,131500,1992087880,8820,8800,8820,8800,1141
20240403,131400,1982046260,8830,8820,8830,8820,400
20240403,131300,1978518250,8820,8810,8820,8760,406
20240403,131200,1974952770,8820,8810,8820,8810,1598
20240403,131100,1960859810,8810,8820,8820,8810,127
20240403,131000,1959740930,8820,8810,8820,8810,219
20240403,130900,1957811530,8810,8800,8810,8800,1465
20240403,130800,1944908180,8800,8800,8800,8800,4
20240403,130700,1944872980,8800,8800,8800,8800,2
20240403,130600,1944855380,8800,8760,8800,8760,667
20240403,130500,1938988490,8790,8790,8790,8760,400
20240403,130400,1935474240,8790,8790,8790,8790,394
20240403,130300,1932010980,8790,8790,8790,8790,254
20240403,130200,1929778320,8790,8790,8790,8790,287
20240403,130100,1927255590,8790,8790,8790,8760,111
20240403,130000,1926282900,8760,8760,8760,8760,173
20240403,125900,1924767420,8760,8760,8760,8760,102
20240403,125800,1923873900,8760,8760,8760,8760,288
20240403,125700,1921351020,8760,8790,8790,8760,1315
20240403,125600,1909815570,8790,8790,8790,8790,40
20240403,125500,1909463970,8790,8790,8790,8790,102
20240403,125400,1908567390,8790,8770,8790,8770,115
20240403,125300,1907557690,8780,8780,8780,8780,0
20240403,125200,1907557690,8780,8780,8780,8780,1
20240403,125100,1907548910,8780,8780,8780,8780,11
20240403,125000,1907452330,8780,8780,8780,8780,164
20240403,124900,1906012410,8780,8750,8780,8750,66
20240403,124800,1905434880,8750,8750,8750,8750,215
20240403,124700,1903553630,8750,8750,8750,8750,90
20240403,124600,1902766130,8750,8780,8780,8750,61
20240403,124500,1902231780,8750,8780,8780,8740,4105
20240403,124400,1866324370,8780,8780,8780,8780,11
20240403,124300,1866227790,8750,8760,8760,8750,206
20240403,124200,1864424660,8760,8760,8760,8760,19
20240403,124100,1864258220,8760,8760,8760,8760,280
20240403,124000,1861805420,8760,8760,8780,8750,513
20240403,123900,1857312570,8760,8780,8780,8760,506
20240403,123800,1852879230,8780,8780,8780,8780,15
20240403,123700,1852747530,8780,8780,8780,8780,0
20240403,123600,1852747530,8780,8780,8780,8780,0
20240403,123500,1852747530,8780,8770,8780,8770,160
20240403,123400,1851343330,8770,8760,8770,8750,652
20240403,123300,1845631040,8760,8770,8770,8760,370
20240403,123200,1842389600,8770,8770,8770,8770,26
20240403,123100,1842161580,8760,8770,8770,8760,261
20240403,123000,1839872710,8760,8780,8780,8760,1315
20240403,122900,1828348870,8780,8780,8780,8780,40
20240403,122800,1827997670,8780,8780,8780,8780,101
20240403,122700,1827110890,8780,8790,8790,8780,244
20240403,122600,1824967430,8790,8790,8790,8790,455
20240403,122500,1820967980,8790,8800,8800,8790,787
20240403,122400,1814049230,8800,8810,8810,8800,167
20240403,122300,1812579620,8800,8800,8800,8800,220
20240403,122200,1810643620,8800,8800,8800,8800,273
20240403,122100,1808241220,8800,8800,8800,8800,195
20240403,122000,1806525220,8800,8800,8800,8800,220
20240403,121900,1804589220,8800,8800,8800,8790,379
20240403,121800,1801254080,8810,8810,8810,8810,56
20240403,121700,1800760720,8810,8800,8810,8800,126
20240403,121600,1799650900,8800,8800,8800,8800,101
20240403,121500,1798762100,8800,8800,8800,8800,2
20240403,121400,1798744500,8800,8790,8800,8790,49
20240403,121300,1798313400,8790,8790,8790,8790,92
20240403,121200,1797504720,8790,8790,8790,8790,60
20240403,121100,1796977320,8790,8790,8790,8790,1
20240403,121000,1796968530,8770,8770,8770,8770,0
20240403,120900,1796968530,8770,8770,8770,8770,0
20240403,120800,1796968530,8770,8790,8790,8770,39
20240403,120700,1796626120,8790,8790,8790,8770,712
20240403,120600,1790370420,8790,8790,8800,8790,187
20240403,120500,1788725540,8800,8800,8800,8790,274
20240403,120400,1786316740,8800,8810,8810,8800,681
20240403,120300,1780317430,8800,8790,8800,8790,1139
20240403,120200,1770296520,8780,8780,8780,8780,64
20240403,120100,1769734600,8780,8780,8780,8780,0
20240403,120000,1769734600,8780,8780,8780,8770,558
20240403,115900,1764840360,8780,8780,8780,8780,223
20240403,115800,1762882420,8780,8780,8780,8780,52
20240403,115700,1762425860,8780,8770,8780,8770,191
20240403,115600,1760749090,8780,8780,8780,8780,17
20240403,115500,1760599830,8770,8770,8770,8770,73
20240403,115400,1759959620,8770,8770,8770,8770,1100
20240403,115300,1750312620,8770,8800,8800,8770,161
20240403,115200,1748900150,8800,8800,8800,8800,35
20240403,115100,1748592150,8790,8780,8790,8780,598
20240403,115000,1743336320,8780,8790,8790,8780,195
20240403,114900,1741622770,8790,8790,8790,8790,7
20240403,114800,1741561240,8760,8760,8760,8760,54
20240403,114700,1741088200,8760,8790,8790,8760,1327
20240403,114600,1729459870,8800,8800,8800,8800,258
20240403,114500,1727189470,8800,8800,8800,8800,0
20240403,114400,1727189470,8800,8770,8800,8750,719
20240403,114300,1720887280,8770,8770,8770,8770,470
20240403,114200,1716765380,8770,8770,8770,8770,3
20240403,114100,1716739070,8770,8780,8790,8770,212
20240403,114000,1714878860,8790,8780,8790,8780,62
20240403,113900,1714334480,8780,8770,8780,8770,210
20240403,113800,1712492630,8770,8740,8770,8740,615
20240403,113700,1707116700,8740,8790,8790,8740,2797
20240403,113600,1682630310,8790,8790,8800,8790,7
20240403,113500,1682568770,8800,8800,8810,8800,359
20240403,113400,1679409560,8800,8810,8810,8800,194
20240403,113300,1677700430,8810,8810,8810,8810,81
20240403,113200,1676986820,8810,8810,8810,8810,269
20240403,113100,1674616930,8810,8810,8810,8810,161
20240403,113000,1673198520,8810,8800,8810,8800,279
20240403,112900,1670742140,8800,8800,8800,8800,241
20240403,112800,1668621340,8800,8800,8800,8800,160
20240403,112700,1667213340,8800,8780,8810,8770,2582
20240403,112600,1644497980,8780,8770,8780,8770,2059
20240403,112500,1626420060,8780,8760,8780,8750,1033
20240403,112400,1617362900,8750,8760,8760,8750,31
20240403,112300,1617091360,8760,8760,8770,8760,59
20240403,112200,1616574340,8770,8780,8780,8770,275
20240403,112100,1614162250,8770,8750,8770,8750,3525
20240403,112000,1583278880,8750,8750,8750,8750,146
20240403,111900,1582001380,8750,8720,8750,8720,3350
20240403,111800,1552706070,8730,8740,8740,8730,126
20240403,111700,1551606080,8740,8740,8740,8730,456
20240403,111600,1547623640,8740,8740,8740,8740,4
20240403,111500,1547588680,8740,8740,8740,8730,936
20240403,111400,1539409040,8740,8740,8740,8740,288
20240403,111300,1536891920,8720,8720,8720,8720,150
20240403,111200,1535583920,8740,8720,8740,8720,1443
20240403,111100,1522986990,8720,8720,8720,8720,28
20240403,111000,1522742830,8720,8730,8730,8720,252
20240403,110900,1520544590,8730,8730,8730,8730,66
20240403,110800,1519968410,8730,8710,8730,8710,664
20240403,110700,1514179750,8710,8710,8730,8710,773
20240403,110600,1507445950,8720,8720,8720,8720,16
20240403,110500,1507306430,8720,8710,8730,8710,303
20240403,110400,1504667260,8710,8710,8710,8710,150
20240403,110300,1503360760,8710,8720,8720,8710,690
20240403,110200,1497350270,8720,8730,8730,8710,687
20240403,110100,1491362700,8730,8730,8730,8730,22
20240403,110000,1491170640,8730,8730,8740,8720,104
20240403,105900,1490263710,8740,8740,8750,8740,132
20240403,105800,1489109980,8750,8750,8750,8740,362
20240403,105700,1485945510,8730,8760,8760,8710,1691
20240403,105600,1471202900,8760,8740,8760,8720,9191
20240403,105500,1390904800,8740,8760,8760,8740,1908
20240403,105400,1374206130,8760,8760,8760,8760,40
20240403,105300,1373855730,8760,8760,8770,8760,85
20240403,105200,1373111030,8760,8770,8770,8760,367
20240403,105100,1369895820,8770,8770,8770,8770,17
20240403,105000,1369746730,8770,8770,8770,8770,4
20240403,104900,1369711650,8770,8760,8770,8760,60
20240403,104800,1369185460,8760,8760,8760,8760,3
20240403,104700,1369159180,8750,8770,8770,8750,344
20240403,104600,1366148960,8770,8770,8770,8770,3
20240403,104500,1366122650,8770,8760,8770,8750,1163
20240403,104400,1355933470,8760,8760,8760,8760,0
20240403,104300,1355933470,8760,8760,8760,8760,44
20240403,104200,1355548030,8780,8770,8780,8740,2192
20240403,104100,1336361080,8780,8780,8780,8780,43
20240403,104000,1335983540,8780,8790,8790,8770,128
20240403,103900,1334859520,8790,8770,8790,8770,184
20240403,103800,1333245800,8770,8750,8770,8750,309
20240403,103700,1330538770,8740,8750,8750,8740,1470
20240403,103600,1317679670,8750,8770,8800,8750,195
20240403,103500,1315969340,8770,8790,8790,8770,701
20240403,103400,1309819490,8780,8770,8780,8770,183
20240403,103300,1308213420,8740,8770,8770,8740,830
20240403,103200,1300956350,8780,8780,8780,8780,0
20240403,103100,1300956350,8780,8780,8780,8780,125
20240403,103000,1299858850,8750,8740,8750,8740,503
20240403,102900,1295458280,8760,8760,8760,8760,521
20240403,102800,1290894320,8740,8770,8770,8740,4322
20240403,102700,1253071730,8770,8760,8770,8760,311
20240403,102600,1250344340,8770,8770,8770,8770,256
20240403,102500,1248099220,8760,8760,8760,8760,4
20240403,102400,1248064180,8760,8760,8770,8760,107
20240403,102300,1247126260,8780,8790,8800,8770,2297
20240403,102200,1226962850,8800,8790,8800,8780,691
20240403,102100,1220888390,8790,8790,8790,8790,294
20240403,102000,1218304130,8800,8800,8800,8800,8
20240403,101900,1218233730,8800,8800,8800,8800,25
20240403,101800,1218013730,8800,8810,8810,8800,153
20240403,101700,1216666730,8810,8820,8820,8800,96
20240403,101600,1215820900,8820,8800,8820,8800,267
20240403,101500,1213468710,8800,8810,8810,8800,837
20240403,101400,1206100090,8810,8810,8820,8810,113
20240403,101300,1205104510,8820,8820,8820,8810,286
20240403,101200,1202584800,8820,8810,8820,8810,221
20240403,101100,1200637780,8810,8800,8820,8790,487
20240403,101000,1196351840,8800,8790,8800,8790,227
20240403,100900,1194354800,8780,8800,8800,8780,1185
20240403,100800,1183934430,8800,8800,8800,8800,498
20240403,100700,1179552030,8810,8830,8830,8810,939
20240403,100600,1171271900,8840,8810,8840,8810,110
20240403,100500,1170302500,8840,8820,8840,8810,72
20240403,100400,1169667970,8840,8820,8840,8810,1704
20240403,100300,1154628710,8820,8810,8820,8810,626
20240403,100200,1149111950,8820,8830,8830,8820,1390
20240403,100100,1136850140,8830,8810,8830,8800,1790
20240403,100000,1121079960,8820,8830,8830,8810,130
20240403,095900,1119934350,8830,8820,8830,8820,136
20240403,095800,1118734780,8820,8790,8820,8780,3487
20240403,095700,1088059800,8790,8770,8790,8770,397
20240403,095600,1084574170,8780,8780,8780,8750,127
20240403,095500,1083461360,8750,8770,8780,8750,120
20240403,095400,1082410270,8790,8760,8790,8740,686
20240403,095300,1076385300,8760,8740,8760,8740,1120
20240403,095200,1066586900,8740,8760,8760,8740,553
20240403,095100,1061745710,8770,8770,8770,8740,540
20240403,095000,1057021120,8750,8790,8790,8750,315
20240403,094900,1054261910,8790,8810,8810,8790,172
20240403,094800,1052749410,8810,8760,8810,8730,9029
20240403,094700,973310230,8760,8780,8800,8750,1244
20240403,094600,962380560,8750,8780,8780,8750,176
20240403,094500,960840390,8780,8750,8790,8750,1553
20240403,094400,947202690,8750,8750,8770,8740,674
20240403,094300,941304610,8750,8750,8780,8750,1562
20240403,094200,927628560,8750,8760,8760,8730,1482
20240403,094100,914676340,8720,8730,8750,8720,1365
20240403,094000,902743900,8740,8730,8740,8720,747
20240403,093900,896226130,8720,8750,8750,8720,570
20240403,093800,891249000,8750,8740,8760,8730,925
20240403,093700,883158750,8760,8770,8770,8760,547
20240403,093600,878362180,8770,8770,8780,8740,1273
20240403,093500,867207780,8770,8770,8780,8750,789
20240403,093400,860298860,8770,8760,8770,8750,2375
20240403,093300,839490260,8770,8720,8770,8710,830
20240403,093200,832254880,8750,8750,8750,8710,3728
20240403,093100,799674030,8720,8750,8750,8700,1824
20240403,093000,783781320,8750,8720,8780,8710,899
20240403,092900,775937080,8720,8770,8780,8710,458
20240403,092800,771941260,8760,8770,8770,8720,2594
20240403,092700,749227740,8770,8780,8780,8770,513
20240403,092600,744725840,8800,8790,8800,8790,1954
20240403,092500,727543900,8800,8790,8800,8790,663
20240403,092400,721715920,8800,8770,8800,8760,1120
20240403,092300,711874300,8770,8740,8780,8740,5714
20240403,092200,661834000,8740,8770,8770,8700,738
20240403,092100,655381480,8770,8770,8770,8680,1988
20240403,092000,638049450,8770,8740,8770,8740,1780
20240403,091900,622456120,8740,8750,8760,8740,3140
20240403,091800,594979490,8750,8730,8750,8700,1695
20240403,091700,580165920,8710,8670,8710,8670,5321
20240403,091600,533989110,8670,8700,8700,8670,3149
20240403,091500,506628070,8680,8720,8750,8680,2501
20240403,091400,484891950,8750,8760,8760,8720,2537
20240403,091300,462731280,8760,8740,8760,8730,858
20240403,091200,455227340,8740,8740,8770,8740,1835
20240403,091100,439178690,8730,8690,8730,8690,2317
20240403,091000,419015330,8700,8710,8710,8680,1940
20240403,090900,402157610,8720,8750,8750,8660,10995
20240403,090800,306326980,8760,8780,8780,8760,2983
20240403,090700,280181890,8780,8790,8810,8780,4317
20240403,090600,242242000,8790,8830,8830,8790,9249
20240403,090500,160788230,8820,8840,8840,8820,3436
20240403,090400,130481730,8820,8820,8830,8820,1602
20240403,090300,116344690,8820,8820,8860,8820,3167
20240403,090200,88401340,8860,8870,8870,8820,3197
20240403,090100,60168040,8870,8880,8880,8820,1746
20240403,090000,44710960,8860,8850,8880,8850,5045