stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,192700,30764398135,3020,3020,3020,3020,92954
20240405,192600,30764398135,3020,3020,3020,3020,0
20240405,192500,30764398135,3020,3020,3020,3020,0
20240405,192400,30764398135,3020,3020,3020,3020,0
20240405,192300,30764398135,3020,3020,3020,3020,0
20240405,192200,30764398135,3020,3020,3020,3020,0
20240405,192100,30764398135,3020,3020,3020,3020,0
20240405,192000,30764398135,3020,3020,3020,3020,0
20240405,191900,30764398135,3020,3020,3020,3020,0
20240405,191800,30764398135,3020,3020,3020,3020,0
20240405,191700,30764398135,3020,3020,3020,3020,0
20240405,191600,30764398135,3020,3020,3020,3020,0
20240405,191500,30764398135,3020,3020,3020,3020,0
20240405,191400,30764398135,3020,3020,3020,3020,0
20240405,191300,30764398135,3020,3020,3020,3020,0
20240405,191200,30764398135,3020,3020,3020,3020,0
20240405,191100,30764398135,3020,3020,3020,3020,0
20240405,191000,30764398135,3020,3020,3020,3020,0
20240405,190900,30764398135,3020,3020,3020,3020,0
20240405,190800,30764398135,3020,3020,3020,3020,0
20240405,190700,30764398135,3020,3020,3020,3020,0
20240405,190600,30764398135,3020,3020,3020,3020,0
20240405,190500,30764398135,3020,3020,3020,3020,0
20240405,190400,30764398135,3020,3020,3020,3020,0
20240405,190300,30764398135,3020,3020,3020,3020,0
20240405,190200,30764398135,3020,3020,3020,3020,0
20240405,190100,30764398135,3020,3020,3020,3020,0
20240405,190000,30764398135,3020,3020,3020,3020,0
20240405,185900,30764398135,3020,3020,3020,3020,0
20240405,185800,30764398135,3020,3020,3020,3020,0
20240405,185700,30764398135,3020,3020,3020,3020,92954
20240405,185600,30764398135,3020,3020,3020,3020,0
20240405,185500,30764398135,3020,3020,3020,3020,0
20240405,185400,30764398135,3020,3020,3020,3020,0
20240405,185300,30764398135,3020,3020,3020,3020,0
20240405,185200,30764398135,3020,3020,3020,3020,0
20240405,185100,30764398135,3020,3020,3020,3020,0
20240405,185000,30764398135,3020,3020,3020,3020,0
20240405,184900,30764398135,3020,3020,3020,3020,0
20240405,184800,30764398135,3020,3020,3020,3020,0
20240405,184700,30764398135,3020,3020,3020,3020,0
20240405,184600,30764398135,3020,3020,3020,3020,0
20240405,184500,30764398135,3020,3020,3020,3020,0
20240405,184400,30764398135,3020,3020,3020,3020,0
20240405,184300,30764398135,3020,3020,3020,3020,0
20240405,184200,30764398135,3020,3020,3020,3020,0
20240405,184100,30764398135,3020,3020,3020,3020,0
20240405,184000,30764398135,3020,3020,3020,3020,0
20240405,183900,30764398135,3020,3020,3020,3020,0
20240405,183800,30764398135,3020,3020,3020,3020,0
20240405,183700,30764398135,3020,3020,3020,3020,0
20240405,183600,30764398135,3020,3020,3020,3020,0
20240405,183500,30764398135,3020,3020,3020,3020,0
20240405,183400,30764398135,3020,3020,3020,3020,0
20240405,183300,30764398135,3020,3020,3020,3020,0
20240405,183200,30764398135,3020,3020,3020,3020,0
20240405,183100,30764398135,3020,3020,3020,3020,0
20240405,183000,30764398135,3020,3020,3020,3020,0
20240405,182900,30764398135,3020,3020,3020,3020,0
20240405,182800,30764398135,3020,3020,3020,3020,0
20240405,182700,30764398135,3020,3020,3020,3020,92954
20240405,182600,30764398135,3020,3020,3020,3020,0
20240405,182500,30764398135,3020,3020,3020,3020,0
20240405,182400,30764398135,3020,3020,3020,3020,0
20240405,182300,30764398135,3020,3020,3020,3020,0
20240405,182200,30764398135,3020,3020,3020,3020,0
20240405,182100,30764398135,3020,3020,3020,3020,0
20240405,182000,30764398135,3020,3020,3020,3020,0
20240405,181900,30764398135,3020,3020,3020,3020,0
20240405,181800,30764398135,3020,3020,3020,3020,0
20240405,181700,30764398135,3020,3020,3020,3020,0
20240405,181600,30764398135,3020,3020,3020,3020,0
20240405,181500,30764398135,3020,3020,3020,3020,0
20240405,181400,30764398135,3020,3020,3020,3020,0
20240405,181300,30764398135,3020,3020,3020,3020,0
20240405,181200,30764398135,3020,3020,3020,3020,0
20240405,181100,30764398135,3020,3020,3020,3020,0
20240405,181000,30764398135,3020,3020,3020,3020,0
20240405,180900,30764398135,3020,3020,3020,3020,0
20240405,180800,30764398135,3020,3020,3020,3020,0
20240405,180700,30764398135,3020,3020,3020,3020,0
20240405,180600,30764398135,3020,3020,3020,3020,0
20240405,180500,30764398135,3020,3020,3020,3020,0
20240405,180400,30764398135,3020,3020,3020,3020,0
20240405,180300,30764398135,3020,3020,3020,3020,0
20240405,180200,30764398135,3020,3020,3020,3020,0
20240405,180100,30764398135,3020,3020,3020,3020,0
20240405,180000,30764398135,3020,3020,3020,3020,0
20240405,175900,30764398135,3020,3020,3020,3020,0
20240405,175800,30764398135,3020,3020,3020,3020,0
20240405,175700,30764398135,3020,3020,3020,3020,92954
20240405,175600,30764398135,3020,3020,3020,3020,0
20240405,175500,30764398135,3020,3020,3020,3020,0
20240405,175400,30764398135,3020,3020,3020,3020,0
20240405,175300,30764398135,3020,3020,3020,3020,0
20240405,175200,30764398135,3020,3020,3020,3020,0
20240405,175100,30764398135,3020,3020,3020,3020,0
20240405,175000,30764398135,3020,3020,3020,3020,0
20240405,174900,30764398135,3020,3020,3020,3020,0
20240405,174800,30764398135,3020,3020,3020,3020,0
20240405,174700,30764398135,3020,3020,3020,3020,0
20240405,174600,30764398135,3020,3020,3020,3020,0
20240405,174500,30764398135,3020,3020,3020,3020,0
20240405,174400,30764398135,3020,3020,3020,3020,0
20240405,174300,30764398135,3020,3020,3020,3020,0
20240405,174200,30764398135,3020,3020,3020,3020,0
20240405,174100,30764398135,3020,3020,3020,3020,0
20240405,174000,30764398135,3020,3020,3020,3020,0
20240405,173900,30764398135,3020,3020,3020,3020,0
20240405,173800,30764398135,3020,3020,3020,3020,0
20240405,173700,30764398135,3020,3020,3020,3020,0
20240405,173600,30764398135,3020,3020,3020,3020,0
20240405,173500,30764398135,3020,3020,3020,3020,0
20240405,173400,30764398135,3020,3020,3020,3020,0
20240405,173300,30764398135,3020,3020,3020,3020,0
20240405,173200,30764398135,3020,3020,3020,3020,0
20240405,173100,30764398135,3020,3020,3020,3020,0
20240405,173000,30764398135,3020,3020,3020,3020,0
20240405,172900,30764398135,3020,3020,3020,3020,0
20240405,172800,30764398135,3020,3020,3020,3020,0
20240405,172700,30764398135,3020,3020,3020,3020,92954
20240405,172600,30764398135,3020,3020,3020,3020,0
20240405,172500,30764398135,3020,3020,3020,3020,0
20240405,172400,30764398135,3020,3020,3020,3020,0
20240405,172300,30764398135,3020,3020,3020,3020,0
20240405,172200,30764398135,3020,3020,3020,3020,0
20240405,172100,30764398135,3020,3020,3020,3020,0
20240405,172000,30764398135,3020,3020,3020,3020,0
20240405,171900,30764398135,3020,3020,3020,3020,0
20240405,171800,30764398135,3020,3020,3020,3020,0
20240405,171700,30764398135,3020,3020,3020,3020,0
20240405,171600,30764398135,3020,3020,3020,3020,0
20240405,171500,30764398135,3020,3020,3020,3020,0
20240405,171400,30764398135,3020,3020,3020,3020,0
20240405,171300,30764398135,3020,3020,3020,3020,0
20240405,171200,30764398135,3020,3020,3020,3020,0
20240405,171100,30764398135,3020,3020,3020,3020,0
20240405,171000,30764398135,3020,3020,3020,3020,0
20240405,170900,30764398135,3020,3020,3020,3020,0
20240405,170800,30764398135,3020,3020,3020,3020,0
20240405,170700,30764398135,3020,3020,3020,3020,0
20240405,170600,30764398135,3020,3020,3020,3020,0
20240405,170500,30764398135,3020,3020,3020,3020,0
20240405,170400,30764398135,3020,3020,3020,3020,0
20240405,170300,30764398135,3020,3020,3020,3020,0
20240405,170200,30764398135,3020,3020,3020,3020,0
20240405,170100,30764398135,3020,3020,3020,3020,0
20240405,170000,30764398135,3020,3020,3020,3020,0
20240405,165900,30764398135,3020,3020,3020,3020,0
20240405,165800,30764398135,3020,3020,3020,3020,0
20240405,165700,30764398135,3020,3020,3020,3020,92954
20240405,165600,30764398135,3020,3020,3020,3020,0
20240405,165500,30764398135,3020,3020,3020,3020,0
20240405,165400,30764398135,3020,3020,3020,3020,0
20240405,165300,30764398135,3020,3020,3020,3020,0
20240405,165200,30764398135,3020,3020,3020,3020,0
20240405,165100,30764398135,3020,3020,3020,3020,0
20240405,165000,30764398135,3020,3020,3020,3020,0
20240405,164900,30764398135,3020,3020,3020,3020,0
20240405,164800,30764398135,3020,3020,3020,3020,0
20240405,164700,30764398135,3020,3020,3020,3020,0
20240405,164600,30764398135,3020,3020,3020,3020,0
20240405,164500,30764398135,3020,3020,3020,3020,0
20240405,164400,30764398135,3020,3020,3020,3020,0
20240405,164300,30764398135,3020,3020,3020,3020,0
20240405,164200,30764398135,3020,3020,3020,3020,0
20240405,164100,30764398135,3020,3020,3020,3020,0
20240405,164000,30764398135,3020,3020,3020,3020,0
20240405,163900,30764398135,3020,3020,3020,3020,0
20240405,163800,30764398135,3020,3020,3020,3020,0
20240405,163700,30764398135,3020,3020,3020,3020,0
20240405,163600,30764398135,3020,3020,3020,3020,0
20240405,163500,30764398135,3020,3020,3020,3020,0
20240405,163400,30764398135,3020,3020,3020,3020,0
20240405,163300,30764398135,3020,3020,3020,3020,0
20240405,163200,30764398135,3020,3020,3020,3020,0
20240405,163100,30764398135,3020,3020,3020,3020,0
20240405,163000,30764398135,3020,3020,3020,3020,0
20240405,162900,30764398135,3020,3020,3020,3020,0
20240405,162800,30764398135,3020,3020,3020,3020,0
20240405,162700,30764398135,3020,3020,3020,3020,92954
20240405,162600,30764398135,3020,3020,3020,3020,0
20240405,162500,30764398135,3020,3020,3020,3020,0
20240405,162400,30764398135,3020,3020,3020,3020,0
20240405,162300,30764398135,3020,3020,3020,3020,0
20240405,162200,30764398135,3020,3020,3020,3020,0
20240405,162100,30764398135,3020,3020,3020,3020,0
20240405,162000,30764398135,3020,3020,3020,3020,0
20240405,161900,30764398135,3020,3020,3020,3020,0
20240405,161800,30764398135,3020,3020,3020,3020,0
20240405,161700,30764398135,3020,3020,3020,3020,0
20240405,161600,30764398135,3020,3020,3020,3020,0
20240405,161500,30764398135,3020,3020,3020,3020,0
20240405,161400,30764398135,3020,3020,3020,3020,0
20240405,161300,30764398135,3020,3020,3020,3020,0
20240405,161200,30764398135,3020,3020,3020,3020,0
20240405,161100,30764398135,3020,3020,3020,3020,0
20240405,161000,30764398135,3020,3020,3020,3020,0
20240405,160900,30764398135,3020,3020,3020,3020,0
20240405,160800,30764398135,3020,3020,3020,3020,0
20240405,160700,30764398135,3020,3020,3020,3020,0
20240405,160600,30764398135,3020,3020,3020,3020,0
20240405,160500,30764398135,3020,3020,3020,3020,0
20240405,160400,30764398135,3020,3020,3020,3020,0
20240405,160300,30764398135,3020,3020,3020,3020,0
20240405,160200,30764398135,3020,3020,3020,3020,0
20240405,160100,30764398135,3020,3020,3020,3020,0
20240405,160000,30764398135,3020,3020,3020,3020,0
20240405,155900,30764398135,3020,3020,3020,3020,0
20240405,155800,30764398135,3020,3020,3020,3020,0
20240405,155700,30764398135,3020,3020,3020,3020,92954
20240405,155600,30764398135,3020,3020,3020,3020,0
20240405,155500,30764398135,3020,3020,3020,3020,0
20240405,155400,30764398135,3020,3020,3020,3020,0
20240405,155300,30764398135,3020,3020,3020,3020,0
20240405,155200,30764398135,3020,3020,3020,3020,0
20240405,155100,30764398135,3020,3020,3020,3020,0
20240405,155000,30764398135,3020,3020,3020,3020,0
20240405,154900,30764398135,3020,3020,3020,3020,0
20240405,154800,30764398135,3020,3020,3020,3020,0
20240405,154700,30764398135,3020,3020,3020,3020,0
20240405,154600,30764398135,3020,3020,3020,3020,0
20240405,154500,30764398135,3020,3020,3020,3020,0
20240405,154400,30764398135,3020,3020,3020,3020,0
20240405,154300,30764398135,3020,3020,3020,3020,0
20240405,154200,30764398135,3020,3020,3020,3020,0
20240405,154100,30764398135,3020,3020,3020,3020,0
20240405,154000,30764398135,3020,3020,3020,3020,0
20240405,153900,30764398135,3020,3020,3020,3020,0
20240405,153800,30764398135,3020,3020,3020,3020,0
20240405,153700,30764398135,3020,3020,3020,3020,0
20240405,153600,30764398135,3020,3020,3020,3020,0
20240405,153500,30764398135,3020,3020,3020,3020,0
20240405,153400,30764398135,3020,3020,3020,3020,0
20240405,153300,30764398135,3020,3020,3020,3020,0
20240405,153200,30764398135,3020,3020,3020,3020,0
20240405,153100,30764398135,3020,3020,3020,3020,0
20240405,153000,30764398135,3020,3020,3020,3020,92954
20240405,152900,30483677055,3025,3025,3025,3025,0
20240405,152800,30483677055,3025,3025,3025,3025,0
20240405,152700,30483677055,3025,3025,3025,3025,0
20240405,152600,30483677055,3025,3025,3025,3025,0
20240405,152500,30483677055,3025,3025,3025,3025,0
20240405,152400,30483677055,3025,3025,3025,3025,0
20240405,152300,30483677055,3025,3025,3025,3025,0
20240405,152200,30483677055,3025,3025,3025,3025,0
20240405,152100,30483677055,3025,3025,3025,3025,0
20240405,152000,30483677055,3025,3025,3025,3025,0
20240405,151900,30483677055,3025,3015,3030,3010,18129
20240405,151800,30428883140,3015,3010,3020,3005,28289
20240405,151700,30343661625,3015,3010,3015,3005,11796
20240405,151600,30308137665,3015,3010,3015,3010,11805
20240405,151500,30272588460,3015,3015,3020,3010,4907
20240405,151400,30257798845,3015,3015,3020,3010,5841
20240405,151300,30240196105,3015,3020,3020,3015,491
20240405,151200,30238714395,3020,3015,3025,3010,3156
20240405,151100,30229190435,3015,3025,3025,3010,14763
20240405,151000,30184686680,3025,3025,3030,3015,32462
20240405,150900,30086592230,3025,3025,3030,3025,3672
20240405,150800,30075471885,3030,3030,3030,3025,1744
20240405,150700,30070192030,3030,3030,3035,3025,8358
20240405,150600,30044869545,3035,3030,3035,3025,3860
20240405,150500,30033184895,3030,3040,3040,3025,22851
20240405,150400,29963886320,3040,3040,3045,3035,7593
20240405,150300,29940803115,3040,3040,3045,3035,9111
20240405,150200,29913106920,3040,3040,3040,3035,7929
20240405,150100,29889030015,3040,3045,3045,3035,9681
20240405,150000,29859630430,3040,3040,3045,3040,9863
20240405,145900,29829638970,3040,3045,3045,3040,5809
20240405,145800,29811966440,3045,3035,3045,3035,9473
20240405,145700,29783140270,3040,3040,3045,3035,49087
20240405,145600,29633842865,3035,3025,3040,3025,65177
20240405,145500,29436163625,3025,3020,3030,3020,17159
20240405,145400,29384306280,3020,3020,3025,3020,5944
20240405,145300,29366348870,3025,3025,3025,3020,2104
20240405,145200,29359988615,3025,3035,3035,3025,6906
20240405,145100,29339058715,3030,3030,3040,3030,8969
20240405,145000,29311872020,3035,3020,3035,3015,33364
20240405,144900,29210778140,3020,3010,3020,3000,18982
20240405,144800,29153594400,3000,3005,3010,3000,13689
20240405,144700,29112497275,3005,2995,3005,2995,10554
20240405,144600,29080853255,3000,3005,3005,2995,14531
20240405,144500,29037317205,2995,3005,3010,2995,7759
20240405,144400,29014040785,3005,3005,3010,3005,1576
20240405,144300,29009304730,3000,3005,3005,3000,1637
20240405,144200,29004389125,3005,3005,3010,3000,2924
20240405,144100,28995596780,3005,3005,3005,3000,6028
20240405,144000,28977495145,3010,3005,3010,3000,1074
20240405,143900,28974266475,3005,3005,3010,3005,786
20240405,143800,28971902615,3005,3000,3005,3000,3583
20240405,143700,28961145465,3000,3005,3005,3000,373
20240405,143600,28960025865,3000,3005,3010,3000,3063
20240405,143500,28950824560,3000,3000,3005,2990,9965
20240405,143400,28920915975,3005,2990,3005,2990,1256
20240405,143300,28917160470,2990,3005,3005,2990,2825
20240405,143200,28908700235,2995,3000,3005,2995,1098
20240405,143100,28905406580,3000,2995,3000,2990,4513
20240405,143000,28891898605,2990,2990,3000,2990,1805
20240405,142900,28886494755,2990,2990,3000,2985,5083
20240405,142800,28871288845,2985,3000,3000,2985,6858
20240405,142700,28850774315,3005,3000,3005,2995,1569
20240405,142600,28846061540,3000,2995,3000,2995,1000
20240405,142500,28843063640,3000,3000,3000,2995,1833
20240405,142400,28837566215,2995,3000,3010,2995,25743
20240405,142300,28760424030,3000,3005,3005,3000,1831
20240405,142200,28754922035,3005,3000,3005,2995,4421
20240405,142100,28741651375,3000,3010,3015,3000,11191
20240405,142000,28708055800,3015,3000,3015,3000,2941
20240405,141900,28699193480,3000,3025,3025,2990,18018
20240405,141800,28645180655,3025,3005,3030,2995,18359
20240405,141700,28589840605,3005,3010,3015,3005,4236
20240405,141600,28577107000,3010,3015,3015,3005,4438
20240405,141500,28563747935,3015,3015,3020,3015,2668
20240405,141400,28555702520,3015,3010,3015,3005,5938
20240405,141300,28537816130,3005,3010,3010,3005,4589
20240405,141200,28524022825,3010,3005,3015,3000,7288
20240405,141100,28502110945,3005,3005,3010,3005,937
20240405,141000,28499295250,3010,3000,3010,3000,566
20240405,140900,28497594590,3015,3010,3015,2995,37924
20240405,140800,28383698450,3015,3015,3025,3005,8640
20240405,140700,28357707005,3015,3015,3015,3010,9759
20240405,140600,28328329080,3015,3020,3020,3015,3639
20240405,140500,28317356765,3020,3025,3025,3020,2314
20240405,140400,28310365500,3025,3025,3025,3020,5079
20240405,140300,28295005395,3025,3015,3025,3015,7870
20240405,140200,28271265590,3020,3010,3020,3010,3702
20240405,140100,28260091650,3010,3010,3015,3000,2905
20240405,140000,28251352270,3020,3020,3025,2990,43767
20240405,135900,28119937935,3020,3025,3025,3015,4917
20240405,135800,28105101730,3025,3025,3030,3020,14138
20240405,135700,28062355210,3020,3025,3030,3020,15348
20240405,135600,28015939130,3025,3025,3030,3025,7156
20240405,135500,27994285060,3025,3025,3030,3025,4032
20240405,135400,27982084945,3025,3020,3025,3010,10060
20240405,135300,27951734710,3015,3030,3030,3010,19368
20240405,135200,27893208500,3030,3015,3035,3015,49025
20240405,135100,27744874205,3015,3005,3015,3005,17260
20240405,135000,27692910540,3005,3000,3010,3000,7734
20240405,134900,27669691450,3000,3000,3010,2990,18918
20240405,134800,27612914815,3000,2985,3000,2985,10605
20240405,134700,27581150210,2990,2980,2990,2980,3914
20240405,134600,27569479820,2980,2980,2990,2980,2917
20240405,134500,27560771860,2985,2980,2985,2975,1124
20240405,134400,27557419745,2980,2975,2980,2975,863
20240405,134300,27554852305,2975,2985,2985,2970,4463
20240405,134200,27541582745,2980,2980,2985,2975,4939
20240405,134100,27526884015,2975,2980,2985,2975,3699
20240405,134000,27515844510,2975,2980,2985,2970,5977
20240405,133900,27498074610,2980,2985,2990,2980,11103
20240405,133800,27464942340,2980,2990,2995,2980,11296
20240405,133700,27431206860,2990,2985,2990,2980,2666
20240405,133600,27423239795,2985,2985,2990,2985,2938
20240405,133500,27414464855,2985,2990,2990,2980,841
20240405,133400,27411954585,2990,2985,2990,2980,3379
20240405,133300,27401869015,2985,2975,2985,2975,8923
20240405,133200,27375281780,2975,2980,2985,2975,1374
20240405,133100,27371182770,2985,2965,2985,2965,20757
20240405,133000,27309622100,2970,2970,2970,2965,3938
20240405,132900,27297939510,2970,2980,2980,2965,19524
20240405,132800,27239909580,2980,2985,2985,2980,4455
20240405,132700,27226629885,2985,2990,2990,2980,814
20240405,132600,27224198420,2990,2985,2990,2980,4305
20240405,132500,27211368500,2975,2985,2985,2975,18484
20240405,132400,27156292740,2985,2990,2995,2980,24327
20240405,132300,27083643780,2995,2995,2995,2990,11195
20240405,132200,27050119480,2990,3010,3010,2990,41190
20240405,132100,26926625920,3010,3010,3015,3005,12103
20240405,132000,26890191750,3010,3005,3010,3000,14360
20240405,131900,26847030060,3005,2995,3005,2995,49214
20240405,131800,26699397960,2995,2985,2995,2980,8788
20240405,131700,26673126805,2985,2990,2990,2980,9943
20240405,131600,26643444865,2990,2995,2995,2985,13917
20240405,131500,26601836260,2995,2990,3000,2985,27825
20240405,131400,26518526050,2990,2990,2990,2980,12354
20240405,131300,26481619260,2990,2980,2990,2975,17488
20240405,131200,26429466250,2980,2980,2980,2975,6649
20240405,131100,26409667070,2975,2980,2980,2970,786
20240405,131000,26407325890,2980,2975,2980,2970,5427
20240405,130900,26391185420,2975,2970,2975,2970,3051
20240405,130800,26382123325,2970,2970,2970,2965,505
20240405,130700,26380623495,2970,2970,2975,2965,7329
20240405,130600,26358851455,2965,2970,2970,2965,132
20240405,130500,26358459480,2965,2975,2975,2965,2642
20240405,130400,26350611800,2975,2975,2975,2970,1155
20240405,130300,26347179175,2975,2970,2975,2970,4353
20240405,130200,26334249450,2970,2970,2975,2965,4360
20240405,130100,26321295790,2970,2970,2975,2970,2631
20240405,130000,26313479770,2975,2975,2975,2970,2758
20240405,125900,26305278970,2975,2970,2975,2965,11098
20240405,125800,26272295225,2970,2965,2970,2965,1405
20240405,125700,26268129390,2965,2965,2970,2960,4115
20240405,125600,26255927415,2970,2970,2970,2965,6657
20240405,125500,26236177870,2970,2970,2970,2965,2854
20240405,125400,26227711685,2965,2960,2965,2960,2805
20240405,125300,26219397860,2965,2965,2965,2960,233
20240405,125200,26218707600,2965,2960,2970,2960,1882
20240405,125100,26213136160,2970,2965,2970,2960,13342
20240405,125000,26173519475,2960,2965,2970,2960,8369
20240405,124900,26148712570,2965,2965,2965,2960,358
20240405,124800,26147652625,2965,2960,2965,2955,1890
20240405,124700,26142063405,2965,2955,2965,2950,12758
20240405,124600,26104333555,2955,2955,2955,2950,863
20240405,124500,26101783515,2950,2950,2950,2945,12928
20240405,124400,26063658245,2950,2955,2955,2950,6204
20240405,124300,26045329515,2950,2950,2955,2950,2154
20240405,124200,26038972795,2955,2950,2955,2945,3376
20240405,124100,26029013635,2950,2950,2950,2945,728
20240405,124000,26026866190,2950,2950,2950,2945,4933
20240405,123900,26012315615,2950,2950,2955,2950,3926
20240405,123800,26000733890,2950,2950,2955,2950,7990
20240405,123700,25977161770,2950,2955,2955,2950,1478
20240405,123600,25972795485,2950,2955,2955,2950,4413
20240405,123500,25959760250,2955,2955,2955,2955,6172
20240405,123400,25941521990,2960,2950,2960,2950,7689
20240405,123300,25918802295,2955,2950,2955,2950,8135
20240405,123200,25894769570,2955,2950,2955,2945,1906
20240405,123100,25889146865,2945,2950,2950,2945,1279
20240405,123000,25885374790,2945,2955,2955,2945,7979
20240405,122900,25861828385,2955,2955,2955,2950,3678
20240405,122800,25850960395,2955,2955,2960,2955,4444
20240405,122700,25837828370,2955,2950,2955,2950,6179
20240405,122600,25819592200,2945,2950,2950,2945,2402
20240405,122500,25812517315,2950,2950,2950,2945,4312
20240405,122400,25799812230,2950,2945,2950,2940,5797
20240405,122300,25782740935,2945,2940,2950,2940,9814
20240405,122200,25753841575,2945,2945,2945,2940,7171
20240405,122100,25732723005,2945,2945,2950,2945,5689
20240405,122000,25715968875,2945,2945,2945,2940,1856
20240405,121900,25710509715,2940,2940,2945,2940,1538
20240405,121800,25705987150,2940,2950,2950,2940,5663
20240405,121700,25689313600,2950,2945,2950,2945,1346
20240405,121600,25685342935,2950,2950,2955,2945,983
20240405,121500,25682445270,2950,2950,2950,2945,9784
20240405,121400,25653588695,2950,2945,2950,2945,3147
20240405,121300,25644320305,2945,2945,2950,2945,1116
20240405,121200,25641033665,2945,2940,2945,2940,563
20240405,121100,25639376675,2945,2945,2950,2940,775
20240405,121000,25637091100,2950,2960,2960,2940,15605
20240405,120900,25590966095,2960,2940,2960,2935,16655
20240405,120800,25541873675,2940,2945,2945,2935,6582
20240405,120700,25522529085,2945,2945,2945,2940,1870
20240405,120600,25517028220,2940,2935,2940,2935,479
20240405,120500,25515622055,2935,2940,2950,2930,30853
20240405,120400,25425021060,2950,2940,2950,2940,7234
20240405,120300,25403748975,2945,2955,2955,2945,9806
20240405,120200,25374865265,2955,2945,2955,2945,3317
20240405,120100,25365078095,2945,2955,2955,2945,3236
20240405,120000,25355531915,2955,2955,2960,2950,2538
20240405,115900,25348037255,2955,2950,2955,2950,2979
20240405,115800,25339237410,2955,2955,2955,2945,1644
20240405,115700,25334388320,2955,2955,2955,2945,675
20240405,115600,25332400390,2940,2955,2955,2940,17196
20240405,115500,25281756320,2950,2960,2960,2950,4147
20240405,115400,25269502220,2955,2965,2965,2955,2633
20240405,115300,25261708600,2965,2960,2965,2955,5490
20240405,115200,25245458650,2960,2955,2960,2950,4312
20240405,115100,25232715915,2955,2950,2955,2950,6158
20240405,115000,25214534050,2950,2950,2950,2945,3815
20240405,114900,25203287865,2950,2945,2950,2945,2607
20240405,114800,25195598345,2945,2950,2950,2945,5650
20240405,114700,25178945565,2950,2940,2950,2940,3055
20240405,114600,25169944240,2945,2945,2945,2945,1887
20240405,114500,25164387025,2945,2940,2945,2935,4363
20240405,114400,25151559235,2940,2940,2940,2935,4083
20240405,114300,25139562890,2940,2940,2940,2935,2794
20240405,114200,25131348560,2935,2935,2940,2935,5213
20240405,114100,25116046095,2935,2940,2940,2935,839
20240405,114000,25113579445,2940,2925,2940,2925,4517
20240405,113900,25100323340,2925,2930,2935,2920,3850
20240405,113800,25089063415,2935,2920,2935,2915,7630
20240405,113700,25066754105,2925,2930,2935,2910,14689
20240405,113600,25023896500,2925,2925,2935,2910,36767
20240405,113500,24916641200,2920,2950,2950,2920,50197
20240405,113400,24769287425,2955,2950,2955,2950,3080
20240405,113300,24760201420,2950,2950,2955,2945,4780
20240405,113200,24746099995,2950,2945,2950,2945,4439
20240405,113100,24733009945,2950,2950,2955,2950,5014
20240405,113000,24718208670,2950,2950,2955,2945,2362
20240405,112900,24711241035,2950,2960,2960,2945,14853
20240405,112800,24667435100,2960,2960,2960,2950,5460
20240405,112700,24651301715,2955,2955,2965,2955,5768
20240405,112600,24634253855,2955,2965,2970,2945,18458
20240405,112500,24579683855,2965,2980,2980,2965,20984
20240405,112400,24517341110,2980,2980,2980,2970,6183
20240405,112300,24498944825,2975,2975,2980,2970,14512
20240405,112200,24455759460,2975,2970,2985,2965,10302
20240405,112100,24425132565,2985,2965,2985,2965,40805
20240405,112000,24303736885,2970,2965,2970,2960,5748
20240405,111900,24286694150,2970,2970,2970,2965,9335
20240405,111800,24258988075,2970,2965,2970,2960,4863
20240405,111700,24244573135,2965,2960,2965,2955,4010
20240405,111600,24232702335,2960,2960,2965,2955,6256
20240405,111500,24214188650,2960,2965,2965,2955,7487
20240405,111400,24192021805,2965,2960,2965,2955,5379
20240405,111300,24176119040,2960,2960,2960,2955,10532
20240405,111200,24144948255,2960,2960,2960,2950,2704
20240405,111100,24136949665,2960,2950,2960,2950,19495
20240405,111000,24079305365,2950,2950,2950,2940,11502
20240405,110900,24045418745,2950,2950,2955,2945,8810
20240405,110800,24019433490,2950,2945,2955,2945,8411
20240405,110700,23994630215,2955,2945,2960,2945,17038
20240405,110600,23944329660,2945,2940,2945,2940,2798
20240405,110500,23936101610,2940,2940,2940,2935,7260
20240405,110400,23914769445,2940,2950,2950,2935,10924
20240405,110300,23882647670,2945,2950,2950,2940,11765
20240405,110200,23847987500,2950,2950,2950,2945,17317
20240405,110100,23796965530,2950,2945,2950,2940,19004
20240405,110000,23740966315,2950,2935,2950,2935,10895
20240405,105900,23708915180,2940,2940,2940,2935,13088
20240405,105800,23670468930,2940,2935,2940,2930,5918
20240405,105700,23653099630,2935,2920,2945,2920,78051
20240405,105600,23424089110,2920,2915,2920,2915,12401
20240405,105500,23387901040,2915,2910,2915,2905,27804
20240405,105400,23306985820,2915,2920,2925,2910,14300
20240405,105300,23265279900,2925,2905,2925,2905,23555
20240405,105200,23196619550,2910,2915,2915,2895,104907
20240405,105100,22891921380,2915,2915,2920,2915,18667
20240405,105000,22837459495,2915,2915,2920,2915,7945
20240405,104900,22814290345,2915,2915,2920,2910,26055
20240405,104800,22738338435,2910,2910,2915,2900,69143
20240405,104700,22537323220,2915,2935,2935,2900,161520
20240405,104600,22066329355,2935,2960,2960,2930,47149
20240405,104500,21927740110,2955,2955,2960,2950,19824
20240405,104400,21869158025,2960,2940,2960,2940,13696
20240405,104300,21828789000,2940,2940,2945,2935,13446
20240405,104200,21789269835,2940,2950,2955,2940,26097
20240405,104100,21712464035,2945,2960,2960,2945,11492
20240405,104000,21678524140,2960,2955,2965,2950,22724
20240405,103900,21611293680,2960,2960,2960,2950,15845
20240405,103800,21564485295,2960,2960,2965,2935,39844
20240405,103700,21446913655,2960,2960,2980,2920,154718
20240405,103600,20991328975,2960,2995,2995,2960,131627
20240405,103500,20599437290,2995,3000,3000,2985,15209
20240405,103400,20553966800,2995,3000,3005,2990,35379
20240405,103300,20447969425,3000,2995,3000,2990,26854
20240405,103200,20367552300,2990,2985,2990,2985,9289
20240405,103100,20339792200,2985,2985,2990,2985,29841
20240405,103000,20250685345,2990,3010,3010,2980,88407
20240405,102900,19986136825,3010,3000,3010,2990,69206
20240405,102800,19778692375,3000,2980,3005,2980,158794
20240405,102700,19304528010,2975,2975,2975,2975,0
20240405,102600,19304528010,2975,3035,3035,2975,340933
20240405,102500,18282949870,3035,3050,3050,3015,66670
20240405,102400,18081269775,3050,3045,3060,3025,183243
20240405,102300,17524813040,3045,3060,3065,3045,25624
20240405,102200,17446675490,3065,3060,3065,3045,25179
20240405,102100,17369785475,3055,3065,3065,3055,4040
20240405,102000,17357430800,3065,3050,3070,3040,45152
20240405,101900,17219422985,3050,3060,3060,3040,32801
20240405,101800,17119458280,3060,3070,3070,3045,60223
20240405,101700,16935570800,3070,3070,3075,3055,64944
20240405,101600,16736644110,3075,3075,3075,3070,10883
20240405,101500,16703221095,3070,3070,3075,3065,9768
20240405,101400,16673218835,3065,3070,3070,3060,23290
20240405,101300,16601860665,3070,3065,3075,3060,26673
20240405,101200,16520052230,3065,3075,3080,3065,16271
20240405,101100,16470089860,3080,3080,3080,3050,302522
20240405,101000,15544556930,3075,3080,3090,3075,20586
20240405,100900,15481118965,3080,3095,3095,3080,59186
20240405,100800,15298650680,3090,3095,3100,3085,14749
20240405,100700,15253068945,3095,3090,3100,3090,2892
20240405,100600,15244119175,3090,3095,3095,3085,36286
20240405,100500,15132034230,3095,3095,3105,3090,10688
20240405,100400,15098949535,3090,3100,3100,3090,31017
20240405,100300,15002933925,3100,3100,3105,3100,3790
20240405,100200,14991184765,3105,3110,3110,3100,6908
20240405,100100,14969734060,3105,3110,3115,3105,4078
20240405,100000,14957059120,3110,3115,3115,3105,29354
20240405,095900,14865848900,3115,3115,3120,3110,5716
20240405,095800,14848045155,3115,3115,3115,3110,2384
20240405,095700,14840627370,3115,3115,3115,3105,7632
20240405,095600,14816888780,3110,3105,3110,3100,6998
20240405,095500,14795158050,3105,3105,3110,3105,4588
20240405,095400,14780909285,3110,3105,3110,3100,4913
20240405,095300,14765654970,3100,3090,3100,3090,26584
20240405,095200,14683458855,3090,3095,3095,3090,22857
20240405,095100,14612808475,3095,3100,3100,3090,25493
20240405,095000,14533885860,3105,3110,3110,3095,25019
20240405,094900,14456381315,3105,3115,3115,3100,22438
20240405,094800,14386753675,3120,3115,3120,3105,17426
20240405,094700,14332510455,3115,3115,3115,3110,3120
20240405,094600,14322792785,3110,3115,3115,3105,12139
20240405,094500,14285061280,3110,3105,3115,3100,9049
20240405,094400,14256980580,3115,3105,3115,3100,3897
20240405,094300,14244872725,3095,3100,3105,3090,14172
20240405,094200,14200997710,3100,3100,3105,3090,29987
20240405,094100,14108185645,3100,3105,3105,3095,8119
20240405,094000,14083031385,3105,3095,3105,3090,20272
20240405,093900,14020256910,3095,3105,3105,3095,24939
20240405,093800,13943001390,3105,3095,3105,3095,8558
20240405,093700,13916471935,3100,3105,3115,3095,25894
20240405,093600,13836156765,3105,3135,3140,3100,120005
20240405,093500,13462634270,3135,3130,3135,3130,19661
20240405,093400,13401030395,3130,3130,3135,3125,3756
20240405,093300,13389279880,3130,3130,3135,3125,10948
20240405,093200,13355020930,3125,3120,3130,3115,11829
20240405,093100,13318046830,3120,3125,3125,3120,11833
20240405,093000,13281119510,3125,3125,3130,3120,7996
20240405,092900,13256139380,3125,3125,3130,3120,6505
20240405,092800,13235819055,3125,3130,3130,3115,25291
20240405,092700,13156882460,3130,3120,3130,3115,13935
20240405,092600,13113352335,3125,3115,3125,3110,12857
20240405,092500,13073282280,3120,3135,3135,3110,53970
20240405,092400,12904803805,3130,3130,3135,3125,11797
20240405,092300,12867864785,3125,3130,3135,3110,25097
20240405,092200,12789434715,3120,3105,3130,3095,43305
20240405,092100,12655069745,3105,3110,3110,3100,23853
20240405,092000,12581067955,3100,3130,3135,3085,176965
20240405,091900,12031283445,3130,3155,3160,3130,65411
20240405,091800,11825669525,3155,3145,3160,3140,45715
20240405,091700,11681507865,3145,3120,3150,3120,28597
20240405,091600,11591702465,3120,3140,3150,3120,42553
20240405,091500,11458262650,3140,3135,3150,3130,61039
20240405,091400,11266446690,3135,3130,3140,3120,42755
20240405,091300,11132687100,3130,3110,3140,3100,72335
20240405,091200,10907473485,3105,3115,3125,3105,64104
20240405,091100,10708014595,3115,3145,3145,3100,198182
20240405,091000,10089702280,3145,3175,3175,3140,69513
20240405,090900,9870581675,3175,3155,3180,3150,24989
20240405,090800,9791660375,3160,3145,3160,3140,87184
20240405,090700,9517313285,3145,3185,3185,3145,141900
20240405,090600,9068484075,3185,3185,3195,3175,111331
20240405,090500,8713998495,3180,3160,3195,3160,90077
20240405,090400,8427424150,3165,3165,3165,3150,104604
20240405,090300,8097312900,3165,3160,3185,3140,165307
20240405,090200,7573708290,3160,3225,3250,3130,385062
20240405,090100,6346615310,3225,3305,3320,3185,664010
20240405,090000,4183701420,3305,3300,3330,3250,1267239