stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194600,721768450,2705,2705,2705,2705,7269
20240409,194500,721768450,2705,2705,2705,2705,0
20240409,194400,721768450,2705,2705,2705,2705,0
20240409,194300,721768450,2705,2705,2705,2705,0
20240409,194200,721768450,2705,2705,2705,2705,0
20240409,194100,721768450,2705,2705,2705,2705,0
20240409,194000,721768450,2705,2705,2705,2705,0
20240409,193900,721768450,2705,2705,2705,2705,0
20240409,193800,721768450,2705,2705,2705,2705,0
20240409,193700,721768450,2705,2705,2705,2705,0
20240409,193600,721768450,2705,2705,2705,2705,0
20240409,193500,721768450,2705,2705,2705,2705,0
20240409,193400,721768450,2705,2705,2705,2705,0
20240409,193300,721768450,2705,2705,2705,2705,0
20240409,193200,721768450,2705,2705,2705,2705,0
20240409,193100,721768450,2705,2705,2705,2705,0
20240409,193000,721768450,2705,2705,2705,2705,0
20240409,192900,721768450,2705,2705,2705,2705,0
20240409,192800,721768450,2705,2705,2705,2705,0
20240409,192700,721768450,2705,2705,2705,2705,0
20240409,192600,721768450,2705,2705,2705,2705,0
20240409,192500,721768450,2705,2705,2705,2705,0
20240409,192400,721768450,2705,2705,2705,2705,0
20240409,192300,721768450,2705,2705,2705,2705,0
20240409,192200,721768450,2705,2705,2705,2705,0
20240409,192100,721768450,2705,2705,2705,2705,0
20240409,192000,721768450,2705,2705,2705,2705,0
20240409,191900,721768450,2705,2705,2705,2705,0
20240409,191800,721768450,2705,2705,2705,2705,0
20240409,191700,721768450,2705,2705,2705,2705,0
20240409,191600,721768450,2705,2705,2705,2705,7269
20240409,191500,721768450,2705,2705,2705,2705,0
20240409,191400,721768450,2705,2705,2705,2705,0
20240409,191300,721768450,2705,2705,2705,2705,0
20240409,191200,721768450,2705,2705,2705,2705,0
20240409,191100,721768450,2705,2705,2705,2705,0
20240409,191000,721768450,2705,2705,2705,2705,0
20240409,190900,721768450,2705,2705,2705,2705,0
20240409,190800,721768450,2705,2705,2705,2705,0
20240409,190700,721768450,2705,2705,2705,2705,0
20240409,190600,721768450,2705,2705,2705,2705,0
20240409,190500,721768450,2705,2705,2705,2705,0
20240409,190400,721768450,2705,2705,2705,2705,0
20240409,190300,721768450,2705,2705,2705,2705,0
20240409,190200,721768450,2705,2705,2705,2705,0
20240409,190100,721768450,2705,2705,2705,2705,0
20240409,190000,721768450,2705,2705,2705,2705,0
20240409,185900,721768450,2705,2705,2705,2705,0
20240409,185800,721768450,2705,2705,2705,2705,0
20240409,185700,721768450,2705,2705,2705,2705,0
20240409,185600,721768450,2705,2705,2705,2705,0
20240409,185500,721768450,2705,2705,2705,2705,0
20240409,185400,721768450,2705,2705,2705,2705,0
20240409,185300,721768450,2705,2705,2705,2705,0
20240409,185200,721768450,2705,2705,2705,2705,0
20240409,185100,721768450,2705,2705,2705,2705,0
20240409,185000,721768450,2705,2705,2705,2705,0
20240409,184900,721768450,2705,2705,2705,2705,0
20240409,184800,721768450,2705,2705,2705,2705,0
20240409,184700,721768450,2705,2705,2705,2705,0
20240409,184600,721768450,2705,2705,2705,2705,7269
20240409,184500,721768450,2705,2705,2705,2705,0
20240409,184400,721768450,2705,2705,2705,2705,0
20240409,184300,721768450,2705,2705,2705,2705,0
20240409,184200,721768450,2705,2705,2705,2705,0
20240409,184100,721768450,2705,2705,2705,2705,0
20240409,184000,721768450,2705,2705,2705,2705,0
20240409,183900,721768450,2705,2705,2705,2705,0
20240409,183800,721768450,2705,2705,2705,2705,0
20240409,183700,721768450,2705,2705,2705,2705,0
20240409,183600,721768450,2705,2705,2705,2705,0
20240409,183500,721768450,2705,2705,2705,2705,0
20240409,183400,721768450,2705,2705,2705,2705,0
20240409,183300,721768450,2705,2705,2705,2705,0
20240409,183200,721768450,2705,2705,2705,2705,0
20240409,183100,721768450,2705,2705,2705,2705,0
20240409,183000,721768450,2705,2705,2705,2705,0
20240409,182900,721768450,2705,2705,2705,2705,0
20240409,182800,721768450,2705,2705,2705,2705,0
20240409,182700,721768450,2705,2705,2705,2705,0
20240409,182600,721768450,2705,2705,2705,2705,0
20240409,182500,721768450,2705,2705,2705,2705,0
20240409,182400,721768450,2705,2705,2705,2705,0
20240409,182300,721768450,2705,2705,2705,2705,0
20240409,182200,721768450,2705,2705,2705,2705,0
20240409,182100,721768450,2705,2705,2705,2705,0
20240409,182000,721768450,2705,2705,2705,2705,0
20240409,181900,721768450,2705,2705,2705,2705,0
20240409,181800,721768450,2705,2705,2705,2705,0
20240409,181700,721768450,2705,2705,2705,2705,0
20240409,181600,721768450,2705,2705,2705,2705,7269
20240409,181500,721768450,2705,2705,2705,2705,0
20240409,181400,721768450,2705,2705,2705,2705,0
20240409,181300,721768450,2705,2705,2705,2705,0
20240409,181200,721768450,2705,2705,2705,2705,0
20240409,181100,721768450,2705,2705,2705,2705,0
20240409,181000,721768450,2705,2705,2705,2705,0
20240409,180900,721768450,2705,2705,2705,2705,0
20240409,180800,721768450,2705,2705,2705,2705,0
20240409,180700,721768450,2705,2705,2705,2705,0
20240409,180600,721768450,2705,2705,2705,2705,0
20240409,180500,721768450,2705,2705,2705,2705,0
20240409,180400,721768450,2705,2705,2705,2705,0
20240409,180300,721768450,2705,2705,2705,2705,0
20240409,180200,721768450,2705,2705,2705,2705,0
20240409,180100,721768450,2705,2705,2705,2705,0
20240409,180000,721768450,2705,2705,2705,2705,0
20240409,175900,721768450,2705,2705,2705,2705,0
20240409,175800,721768450,2705,2705,2705,2705,0
20240409,175700,721768450,2705,2705,2705,2705,0
20240409,175600,721768450,2705,2705,2705,2705,0
20240409,175500,721768450,2705,2705,2705,2705,0
20240409,175400,721768450,2705,2705,2705,2705,0
20240409,175300,721768450,2705,2705,2705,2705,0
20240409,175200,721768450,2705,2705,2705,2705,0
20240409,175100,721768450,2705,2705,2705,2705,0
20240409,175000,721768450,2705,2705,2705,2705,0
20240409,174900,721768450,2705,2705,2705,2705,0
20240409,174800,721768450,2705,2705,2705,2705,0
20240409,174700,721768450,2705,2705,2705,2705,0
20240409,174600,721768450,2705,2705,2705,2705,7269
20240409,174500,721768450,2705,2705,2705,2705,0
20240409,174400,721768450,2705,2705,2705,2705,0
20240409,174300,721768450,2705,2705,2705,2705,0
20240409,174200,721768450,2705,2705,2705,2705,0
20240409,174100,721768450,2705,2705,2705,2705,0
20240409,174000,721768450,2705,2705,2705,2705,0
20240409,173900,721768450,2705,2705,2705,2705,0
20240409,173800,721768450,2705,2705,2705,2705,0
20240409,173700,721768450,2705,2705,2705,2705,0
20240409,173600,721768450,2705,2705,2705,2705,0
20240409,173500,721768450,2705,2705,2705,2705,0
20240409,173400,721768450,2705,2705,2705,2705,0
20240409,173300,721768450,2705,2705,2705,2705,0
20240409,173200,721768450,2705,2705,2705,2705,0
20240409,173100,721768450,2705,2705,2705,2705,0
20240409,173000,721768450,2705,2705,2705,2705,0
20240409,172900,721768450,2705,2705,2705,2705,0
20240409,172800,721768450,2705,2705,2705,2705,0
20240409,172700,721768450,2705,2705,2705,2705,0
20240409,172600,721768450,2705,2705,2705,2705,0
20240409,172500,721768450,2705,2705,2705,2705,0
20240409,172400,721768450,2705,2705,2705,2705,0
20240409,172300,721768450,2705,2705,2705,2705,0
20240409,172200,721768450,2705,2705,2705,2705,0
20240409,172100,721768450,2705,2705,2705,2705,0
20240409,172000,721768450,2705,2705,2705,2705,0
20240409,171900,721768450,2705,2705,2705,2705,0
20240409,171800,721768450,2705,2705,2705,2705,0
20240409,171700,721768450,2705,2705,2705,2705,0
20240409,171600,721768450,2705,2705,2705,2705,7269
20240409,171500,721768450,2705,2705,2705,2705,0
20240409,171400,721768450,2705,2705,2705,2705,0
20240409,171300,721768450,2705,2705,2705,2705,0
20240409,171200,721768450,2705,2705,2705,2705,0
20240409,171100,721768450,2705,2705,2705,2705,0
20240409,171000,721768450,2705,2705,2705,2705,0
20240409,170900,721768450,2705,2705,2705,2705,0
20240409,170800,721768450,2705,2705,2705,2705,0
20240409,170700,721768450,2705,2705,2705,2705,0
20240409,170600,721768450,2705,2705,2705,2705,0
20240409,170500,721768450,2705,2705,2705,2705,0
20240409,170400,721768450,2705,2705,2705,2705,0
20240409,170300,721768450,2705,2705,2705,2705,0
20240409,170200,721768450,2705,2705,2705,2705,0
20240409,170100,721768450,2705,2705,2705,2705,0
20240409,170000,721768450,2705,2705,2705,2705,0
20240409,165900,721768450,2705,2705,2705,2705,0
20240409,165800,721768450,2705,2705,2705,2705,0
20240409,165700,721768450,2705,2705,2705,2705,0
20240409,165600,721768450,2705,2705,2705,2705,0
20240409,165500,721768450,2705,2705,2705,2705,0
20240409,165400,721768450,2705,2705,2705,2705,0
20240409,165300,721768450,2705,2705,2705,2705,0
20240409,165200,721768450,2705,2705,2705,2705,0
20240409,165100,721768450,2705,2705,2705,2705,0
20240409,165000,721768450,2705,2705,2705,2705,0
20240409,164900,721768450,2705,2705,2705,2705,0
20240409,164800,721768450,2705,2705,2705,2705,0
20240409,164700,721768450,2705,2705,2705,2705,0
20240409,164600,721768450,2705,2705,2705,2705,7269
20240409,164500,721768450,2705,2705,2705,2705,0
20240409,164400,721768450,2705,2705,2705,2705,0
20240409,164300,721768450,2705,2705,2705,2705,0
20240409,164200,721768450,2705,2705,2705,2705,0
20240409,164100,721768450,2705,2705,2705,2705,0
20240409,164000,721768450,2705,2705,2705,2705,0
20240409,163900,721768450,2705,2705,2705,2705,0
20240409,163800,721768450,2705,2705,2705,2705,0
20240409,163700,721768450,2705,2705,2705,2705,0
20240409,163600,721768450,2705,2705,2705,2705,0
20240409,163500,721768450,2705,2705,2705,2705,0
20240409,163400,721768450,2705,2705,2705,2705,0
20240409,163300,721768450,2705,2705,2705,2705,0
20240409,163200,721768450,2705,2705,2705,2705,0
20240409,163100,721768450,2705,2705,2705,2705,0
20240409,163000,721768450,2705,2705,2705,2705,0
20240409,162900,721768450,2705,2705,2705,2705,0
20240409,162800,721768450,2705,2705,2705,2705,0
20240409,162700,721768450,2705,2705,2705,2705,0
20240409,162600,721768450,2705,2705,2705,2705,0
20240409,162500,721768450,2705,2705,2705,2705,0
20240409,162400,721768450,2705,2705,2705,2705,0
20240409,162300,721768450,2705,2705,2705,2705,0
20240409,162200,721768450,2705,2705,2705,2705,0
20240409,162100,721768450,2705,2705,2705,2705,0
20240409,162000,721768450,2705,2705,2705,2705,0
20240409,161900,721768450,2705,2705,2705,2705,0
20240409,161800,721768450,2705,2705,2705,2705,0
20240409,161700,721768450,2705,2705,2705,2705,0
20240409,161600,721768450,2705,2705,2705,2705,7269
20240409,161500,721768450,2705,2705,2705,2705,0
20240409,161400,721768450,2705,2705,2705,2705,0
20240409,161300,721768450,2705,2705,2705,2705,0
20240409,161200,721768450,2705,2705,2705,2705,0
20240409,161100,721768450,2705,2705,2705,2705,0
20240409,161000,721768450,2705,2705,2705,2705,0
20240409,160900,721768450,2705,2705,2705,2705,0
20240409,160800,721768450,2705,2705,2705,2705,0
20240409,160700,721768450,2705,2705,2705,2705,0
20240409,160600,721768450,2705,2705,2705,2705,0
20240409,160500,721768450,2705,2705,2705,2705,0
20240409,160400,721768450,2705,2705,2705,2705,0
20240409,160300,721768450,2705,2705,2705,2705,0
20240409,160200,721768450,2705,2705,2705,2705,0
20240409,160100,721768450,2705,2705,2705,2705,0
20240409,160000,721768450,2705,2705,2705,2705,0
20240409,155900,721768450,2705,2705,2705,2705,0
20240409,155800,721768450,2705,2705,2705,2705,0
20240409,155700,721768450,2705,2705,2705,2705,0
20240409,155600,721768450,2705,2705,2705,2705,0
20240409,155500,721768450,2705,2705,2705,2705,0
20240409,155400,721768450,2705,2705,2705,2705,0
20240409,155300,721768450,2705,2705,2705,2705,0
20240409,155200,721768450,2705,2705,2705,2705,0
20240409,155100,721768450,2705,2705,2705,2705,0
20240409,155000,721768450,2705,2705,2705,2705,0
20240409,154900,721768450,2705,2705,2705,2705,0
20240409,154800,721768450,2705,2705,2705,2705,0
20240409,154700,721768450,2705,2705,2705,2705,0
20240409,154600,721768450,2705,2705,2705,2705,7269
20240409,154500,721768450,2705,2705,2705,2705,0
20240409,154400,721768450,2705,2705,2705,2705,0
20240409,154300,721768450,2705,2705,2705,2705,0
20240409,154200,721768450,2705,2705,2705,2705,0
20240409,154100,721768450,2705,2705,2705,2705,0
20240409,154000,721768450,2705,2705,2705,2705,0
20240409,153900,721768450,2705,2705,2705,2705,0
20240409,153800,721768450,2705,2705,2705,2705,0
20240409,153700,721768450,2705,2705,2705,2705,0
20240409,153600,721768450,2705,2705,2705,2705,0
20240409,153500,721768450,2705,2705,2705,2705,0
20240409,153400,721768450,2705,2705,2705,2705,0
20240409,153300,721768450,2705,2705,2705,2705,0
20240409,153200,721768450,2705,2705,2705,2705,0
20240409,153100,721768450,2705,2705,2705,2705,0
20240409,153000,721768450,2705,2705,2705,2705,7269
20240409,152900,702105805,2705,2705,2705,2705,0
20240409,152800,702105805,2705,2705,2705,2705,0
20240409,152700,702105805,2705,2705,2705,2705,0
20240409,152600,702105805,2705,2705,2705,2705,0
20240409,152500,702105805,2705,2705,2705,2705,0
20240409,152400,702105805,2705,2705,2705,2705,0
20240409,152300,702105805,2705,2705,2705,2705,0
20240409,152200,702105805,2705,2705,2705,2705,0
20240409,152100,702105805,2705,2705,2705,2705,0
20240409,152000,702105805,2705,2705,2705,2705,0
20240409,151900,702105805,2705,2705,2710,2705,980
20240409,151800,699454150,2710,2705,2710,2705,236
20240409,151700,698815715,2710,2710,2710,2705,289
20240409,151600,698033765,2710,2715,2715,2705,3210
20240409,151500,689340055,2715,2710,2715,2710,13
20240409,151400,689304785,2715,2715,2715,2715,7
20240409,151300,689285780,2715,2710,2715,2710,8
20240409,151200,689264085,2715,2715,2715,2705,51
20240409,151100,689125810,2715,2705,2715,2705,9
20240409,151000,689101435,2715,2705,2715,2705,1651
20240409,150900,684634385,2705,2710,2715,2705,2203
20240409,150800,678671875,2705,2710,2710,2705,3331
20240409,150700,669657525,2705,2705,2710,2705,2209
20240409,150600,663682090,2710,2705,2710,2705,2524
20240409,150500,656854560,2705,2710,2710,2705,2416
20240409,150400,650319275,2710,2705,2710,2705,2259
20240409,150300,644208545,2705,2705,2710,2705,2419
20240409,150200,637665135,2705,2705,2710,2705,2520
20240409,150100,630848420,2705,2710,2710,2705,2530
20240409,150000,624003715,2705,2705,2710,2705,2512
20240409,145900,617208500,2710,2710,2710,2705,64
20240409,145800,617035280,2710,2705,2710,2705,74
20240409,145700,616835065,2710,2705,2710,2705,139
20240409,145600,616459035,2710,2705,2710,2705,1113
20240409,145500,613443240,2710,2715,2715,2710,3345
20240409,145400,604377785,2710,2710,2710,2710,6
20240409,145300,604361525,2710,2710,2710,2710,129
20240409,145200,604011935,2710,2710,2710,2710,8
20240409,145100,603990255,2710,2710,2710,2710,505
20240409,145000,602621705,2710,2705,2710,2705,2842
20240409,144900,594920375,2705,2715,2715,2705,14367
20240409,144800,555985785,2715,2715,2715,2715,4358
20240409,144700,544153815,2715,2710,2715,2710,1445
20240409,144600,540232475,2710,2710,2710,2710,67
20240409,144500,540050905,2710,2715,2715,2710,732
20240409,144400,538063555,2715,2710,2715,2710,347
20240409,144300,537123160,2710,2710,2710,2710,150
20240409,144200,536716660,2710,2710,2710,2710,89
20240409,144100,536475470,2710,2710,2710,2710,208
20240409,144000,535911790,2710,2710,2715,2710,2458
20240409,143900,529239610,2710,2710,2710,2710,141
20240409,143800,528857500,2715,2710,2715,2710,111
20240409,143700,528556655,2710,2710,2710,2710,171
20240409,143600,528093245,2710,2710,2710,2710,411
20240409,143500,526979435,2710,2710,2715,2710,132
20240409,143400,526621660,2710,2710,2715,2710,281
20240409,143300,525860135,2710,2710,2715,2710,549
20240409,143200,524371305,2715,2715,2715,2710,140
20240409,143100,523991300,2710,2710,2710,2710,194
20240409,143000,523465560,2710,2710,2710,2710,99
20240409,142900,523197270,2710,2710,2710,2710,221
20240409,142800,522598360,2710,2710,2715,2710,1352
20240409,142700,518927730,2710,2710,2710,2710,118
20240409,142600,518607950,2710,2710,2710,2710,94
20240409,142500,518353210,2710,2710,2710,2710,5
20240409,142400,518339660,2710,2710,2710,2710,168
20240409,142300,517884380,2715,2710,2715,2710,55
20240409,142200,517735325,2710,2710,2710,2710,273
20240409,142100,516995495,2710,2710,2710,2710,1377
20240409,142000,513263825,2710,2710,2710,2710,61
20240409,141900,513098515,2715,2715,2715,2710,51
20240409,141800,512960280,2710,2715,2715,2710,82
20240409,141700,512737810,2715,2710,2715,2710,70
20240409,141600,512548090,2710,2710,2715,2710,130
20240409,141500,512195785,2710,2710,2710,2710,5
20240409,141400,512182235,2710,2710,2710,2710,72
20240409,141300,511987115,2710,2710,2715,2710,166
20240409,141200,511536755,2715,2710,2715,2710,250
20240409,141100,510858165,2710,2715,2715,2710,55
20240409,141000,510708865,2710,2710,2715,2710,250
20240409,140900,510030455,2710,2715,2715,2710,443
20240409,140800,508827855,2710,2710,2715,2710,90
20240409,140700,508583765,2710,2710,2710,2710,588
20240409,140600,506990285,2710,2710,2710,2710,43
20240409,140500,506873755,2710,2710,2710,2710,11
20240409,140400,506843945,2710,2710,2710,2710,3124
20240409,140300,498377905,2710,2710,2710,2710,50
20240409,140200,498242405,2710,2710,2710,2710,416
20240409,140100,497115045,2710,2710,2710,2710,68
20240409,140000,496930765,2710,2715,2715,2710,37
20240409,135900,496830485,2710,2715,2715,2710,86
20240409,135800,496597335,2715,2710,2715,2710,59
20240409,135700,496437435,2715,2710,2715,2710,67
20240409,135600,496255855,2710,2710,2715,2710,100
20240409,135500,495984845,2710,2710,2715,2710,33
20240409,135400,495895410,2715,2710,2715,2710,5583
20240409,135300,480765450,2710,2710,2715,2710,74
20240409,135200,480564905,2710,2710,2710,2710,5
20240409,135100,480551355,2710,2710,2710,2710,203
20240409,135000,480001225,2710,2710,2710,2710,30
20240409,134900,479919925,2710,2715,2715,2710,43
20240409,134800,479803390,2710,2710,2715,2710,88
20240409,134700,479564760,2715,2715,2715,2715,1515
20240409,134600,475451535,2715,2715,2720,2715,2434
20240409,134500,468842725,2720,2715,2720,2715,606
20240409,134400,467194430,2720,2715,2720,2715,363
20240409,134300,466207385,2715,2715,2720,2715,159
20240409,134200,465775645,2715,2720,2720,2715,975
20240409,134100,463123670,2715,2715,2715,2715,92
20240409,134000,462873890,2715,2720,2720,2715,125
20240409,133900,462534410,2715,2715,2720,2715,3505
20240409,133800,453018325,2715,2715,2720,2715,119
20240409,133700,452695230,2715,2720,2720,2715,107
20240409,133600,452404715,2720,2710,2720,2710,395
20240409,133500,451332525,2715,2710,2715,2710,83
20240409,133400,451107315,2710,2715,2715,2710,116
20240409,133300,450792755,2710,2710,2710,2710,101
20240409,133200,450519045,2710,2710,2710,2710,10
20240409,133100,450491945,2715,2715,2715,2715,145
20240409,133000,450098270,2720,2715,2720,2715,31
20240409,132900,450014095,2715,2720,2720,2715,1081
20240409,132800,447074070,2715,2715,2715,2715,165
20240409,132700,446626095,2715,2715,2715,2715,65
20240409,132600,446449620,2715,2715,2715,2715,258
20240409,132500,445749150,2715,2715,2715,2715,303
20240409,132400,444926505,2715,2715,2715,2715,1189
20240409,132300,441698370,2715,2720,2720,2715,167
20240409,132200,441244415,2715,2715,2715,2715,6602
20240409,132100,423319985,2715,2715,2715,2715,61
20240409,132000,423154370,2715,2715,2720,2715,2992
20240409,131900,415031050,2715,2715,2715,2715,335
20240409,131800,414121525,2715,2715,2715,2715,100
20240409,131700,413850025,2715,2715,2715,2715,24
20240409,131600,413784865,2715,2715,2720,2715,346
20240409,131500,412844975,2715,2715,2715,2715,72
20240409,131400,412649495,2715,2715,2715,2715,73
20240409,131300,412451300,2715,2715,2715,2715,54
20240409,131200,412304690,2715,2715,2720,2715,165
20240409,131100,411856685,2715,2715,2720,2715,77
20240409,131000,411647620,2715,2715,2720,2715,286
20240409,130900,410871080,2715,2715,2720,2715,209
20240409,130800,410303210,2715,2715,2715,2715,207
20240409,130700,409741205,2715,2715,2715,2715,580
20240409,130600,408166505,2715,2720,2720,2715,185
20240409,130500,407664100,2720,2720,2720,2715,117
20240409,130400,407346070,2715,2715,2715,2715,61
20240409,130300,407180455,2720,2715,2720,2715,657
20240409,130200,405396695,2715,2715,2720,2715,49
20240409,130100,405263655,2715,2720,2720,2715,170
20240409,130000,404801620,2715,2715,2720,2715,162
20240409,125900,404361775,2715,2720,2720,2715,71
20240409,125800,404168985,2715,2715,2720,2715,49
20240409,125700,404035940,2715,2715,2720,2715,268
20240409,125600,403307735,2720,2715,2720,2715,111
20240409,125500,403006060,2720,2715,2720,2715,159
20240409,125400,402574330,2720,2720,2720,2715,143
20240409,125300,402185985,2720,2715,2720,2715,79
20240409,125200,401971475,2715,2715,2720,2715,66
20240409,125100,401792270,2720,2715,2720,2710,363
20240409,125000,400807440,2720,2720,2720,2715,1330
20240409,124900,397196425,2715,2720,2720,2715,524
20240409,124800,395773735,2720,2715,2720,2715,114
20240409,124700,395464215,2720,2715,2720,2715,523
20240409,124600,394044245,2725,2715,2725,2715,52
20240409,124500,393903045,2725,2715,2725,2715,64
20240409,124400,393729245,2715,2715,2720,2715,139
20240409,124300,393351845,2725,2720,2725,2715,1110
20240409,124200,390334250,2725,2720,2725,2720,94
20240409,124100,390078545,2725,2720,2725,2720,152
20240409,124000,389665095,2720,2725,2725,2720,125
20240409,123900,389324590,2720,2720,2730,2720,589
20240409,123800,387722330,2730,2725,2730,2720,919
20240409,123700,385218100,2730,2725,2730,2725,212
20240409,123600,384640005,2730,2725,2730,2725,109
20240409,123500,384342965,2725,2725,2730,2725,176
20240409,123400,383863175,2730,2725,2730,2725,4835
20240409,123300,370663895,2725,2725,2730,2725,657
20240409,123200,368873545,2730,2725,2730,2725,3321
20240409,123100,359822790,2730,2720,2730,2720,1270
20240409,123000,356361695,2720,2720,2725,2720,94
20240409,122900,356105855,2725,2715,2725,2715,735
20240409,122800,354106490,2720,2720,2720,2715,208
20240409,122700,353540755,2715,2715,2720,2715,85
20240409,122600,353309955,2715,2715,2720,2715,144
20240409,122500,352918930,2715,2715,2720,2715,88
20240409,122400,352679800,2720,2715,2720,2715,1065
20240409,122300,349786945,2720,2715,2720,2715,229
20240409,122200,349165200,2720,2715,2720,2710,540
20240409,122100,347699300,2715,2710,2715,2710,115
20240409,122000,347387575,2715,2710,2715,2710,233
20240409,121900,346755325,2710,2715,2715,2710,70
20240409,121800,346565575,2710,2710,2710,2710,0
20240409,121700,346565575,2710,2710,2710,2710,786
20240409,121600,344435515,2710,2710,2710,2710,69
20240409,121500,344248525,2710,2715,2715,2710,84
20240409,121400,344020680,2710,2710,2710,2710,59
20240409,121300,343860790,2710,2710,2710,2710,68
20240409,121200,343676510,2710,2710,2710,2710,62
20240409,121100,343508490,2710,2710,2710,2710,61
20240409,121000,343343180,2715,2710,2715,2710,53
20240409,120900,343199440,2715,2715,2715,2710,2637
20240409,120800,336040240,2710,2710,2715,2710,238
20240409,120700,335394250,2710,2715,2715,2710,57
20240409,120600,335239775,2715,2710,2715,2710,1597
20240409,120500,330911900,2710,2710,2710,2710,9
20240409,120400,330887510,2715,2715,2715,2710,675
20240409,120300,329055125,2715,2715,2715,2710,61
20240409,120200,328889775,2710,2710,2710,2710,66
20240409,120100,328710915,2710,2710,2715,2710,158
20240409,120000,328282365,2715,2710,2715,2710,775
20240409,115900,326181405,2710,2710,2715,2710,56
20240409,115800,326029635,2710,2715,2715,2710,55
20240409,115700,325880335,2710,2710,2715,2710,94
20240409,115600,325625585,2710,2710,2710,2710,163
20240409,115500,325183855,2710,2710,2715,2710,451
20240409,115400,323960615,2710,2710,2710,2710,191
20240409,115300,323443005,2710,2715,2715,2710,61
20240409,115200,323277595,2715,2715,2715,2710,106
20240409,115100,322990110,2710,2715,2715,2710,1093
20240409,115000,320027895,2710,2710,2715,2710,805
20240409,114900,317842615,2715,2715,2715,2710,110
20240409,114800,317544235,2710,2710,2710,2710,36
20240409,114700,317446675,2710,2710,2715,2710,119
20240409,114600,317123840,2710,2710,2715,2710,136
20240409,114500,316755260,2710,2710,2710,2705,179
20240409,114400,316270295,2705,2710,2710,2705,91
20240409,114300,316024130,2710,2710,2710,2705,111
20240409,114200,315723655,2710,2715,2715,2705,1503
20240409,114100,311650570,2710,2710,2715,2710,292
20240409,114000,310859245,2710,2715,2715,2710,96
20240409,113900,310598970,2710,2710,2715,2710,56
20240409,113800,310447200,2715,2710,2715,2710,31
20240409,113700,310363180,2710,2715,2715,2710,319
20240409,113600,309498680,2710,2710,2715,2710,72
20240409,113500,309303555,2715,2710,2715,2710,92
20240409,113400,309053875,2710,2715,2715,2710,93
20240409,113300,308801840,2710,2715,2715,2710,88
20240409,113200,308563345,2710,2710,2715,2710,53
20240409,113100,308419695,2715,2710,2715,2710,75
20240409,113000,308216425,2715,2705,2715,2705,184
20240409,112900,307717850,2705,2705,2705,2705,59
20240409,112800,307558255,2715,2705,2715,2705,29
20240409,112700,307479800,2715,2710,2715,2705,45
20240409,112600,307357970,2710,2710,2715,2705,1916
20240409,112500,302165805,2710,2710,2715,2710,2026
20240409,112400,296675335,2715,2710,2715,2710,82
20240409,112300,296453105,2710,2710,2710,2710,1929
20240409,112200,291225515,2710,2710,2710,2710,25
20240409,112100,291157765,2715,2715,2715,2710,60
20240409,112000,290995150,2710,2710,2710,2710,209
20240409,111900,290428760,2715,2710,2715,2710,21
20240409,111800,290371840,2715,2710,2715,2710,762
20240409,111700,288306795,2715,2715,2715,2710,41
20240409,111600,288195645,2710,2710,2715,2710,98
20240409,111500,287930040,2710,2715,2715,2710,85
20240409,111400,287699385,2710,2710,2715,2710,46
20240409,111300,287574715,2710,2715,2715,2710,147
20240409,111200,287175995,2715,2715,2715,2710,473
20240409,111100,285891850,2715,2710,2715,2710,97
20240409,111000,285628880,2710,2710,2710,2710,1567
20240409,110900,281382310,2710,2715,2715,2710,10
20240409,110800,281355185,2710,2710,2715,2710,57
20240409,110700,281200710,2715,2710,2715,2710,1321
20240409,110600,277620790,2710,2715,2715,2710,56
20240409,110500,277468990,2715,2710,2715,2710,173
20240409,110400,276999460,2710,2710,2710,2710,30
20240409,110300,276918160,2710,2710,2710,2710,381
20240409,110200,275885650,2710,2710,2715,2710,324
20240409,110100,275007560,2710,2715,2715,2710,85
20240409,110000,274777205,2715,2710,2715,2710,153
20240409,105900,274362185,2710,2710,2710,2710,170
20240409,105800,273901485,2710,2715,2715,2710,113
20240409,105700,273594970,2715,2710,2715,2710,228
20240409,105600,272976265,2715,2715,2715,2715,50
20240409,105500,272840515,2710,2710,2710,2710,31
20240409,105400,272756505,2705,2705,2710,2705,1376
20240409,105300,269029910,2705,2710,2710,2705,974
20240409,105200,266390555,2710,2710,2710,2710,131
20240409,105100,266035545,2710,2715,2715,2710,509
20240409,105000,264653735,2715,2710,2715,2710,565
20240409,104900,263120070,2710,2710,2710,2710,2370
20240409,104800,256697370,2710,2710,2710,2710,325
20240409,104700,255816620,2710,2710,2710,2710,80
20240409,104600,255599820,2710,2710,2715,2710,2592
20240409,104500,248575440,2710,2710,2715,2710,376
20240409,104400,247556420,2710,2710,2710,2710,321
20240409,104300,246686510,2710,2715,2715,2710,155
20240409,104200,246265995,2715,2710,2715,2710,1281
20240409,104100,242788225,2710,2710,2710,2710,32
20240409,104000,242701505,2710,2710,2715,2710,231
20240409,103900,242074830,2710,2710,2710,2710,27
20240409,103800,242001660,2710,2710,2710,2710,29
20240409,103700,241923070,2710,2710,2710,2710,97
20240409,103600,241660200,2710,2710,2710,2710,2236
20240409,103500,235600640,2710,2710,2710,2710,25
20240409,103400,235532890,2710,2715,2715,2710,877
20240409,103300,233155300,2715,2715,2720,2715,11921
20240409,103200,200787660,2720,2720,2720,2720,288
20240409,103100,200004300,2720,2720,2720,2715,297
20240409,103000,199196930,2715,2720,2730,2715,203
20240409,102900,198644360,2720,2730,2730,2715,468
20240409,102800,197372265,2720,2730,2730,2720,252
20240409,102700,196686715,2730,2725,2730,2715,492
20240409,102600,195348330,2730,2720,2730,2720,1274
20240409,102500,191883040,2720,2720,2730,2720,409
20240409,102400,190768460,2725,2720,2725,2720,394
20240409,102300,189695130,2725,2725,2725,2725,50
20240409,102200,189558880,2730,2720,2730,2720,1288
20240409,102100,186055500,2720,2720,2720,2720,125
20240409,102000,185715500,2725,2720,2725,2720,266
20240409,101900,184990980,2720,2720,2720,2720,160
20240409,101800,184555780,2720,2720,2720,2720,367
20240409,101700,183557540,2720,2730,2730,2720,213
20240409,101600,182976565,2725,2720,2730,2720,178
20240409,101500,182492020,2725,2725,2725,2720,49
20240409,101400,182358615,2720,2720,2720,2720,43
20240409,101300,182241655,2720,2720,2730,2720,314
20240409,101200,181384925,2720,2730,2730,2720,378
20240409,101100,180355645,2720,2720,2730,2720,2565
20240409,101000,173359030,2720,2720,2720,2720,51
20240409,100900,173220310,2720,2725,2725,2720,75
20240409,100800,173016290,2720,2720,2720,2720,29
20240409,100700,172937410,2720,2720,2725,2720,180
20240409,100600,172447805,2720,2720,2720,2720,49
20240409,100500,172314525,2720,2725,2730,2720,281
20240409,100400,171549845,2725,2730,2730,2725,785
20240409,100300,169409130,2730,2730,2730,2725,33
20240409,100200,169319150,2730,2735,2735,2725,206
20240409,100100,168756790,2725,2735,2735,2725,83
20240409,100000,168530395,2735,2725,2735,2725,132
20240409,095900,168170140,2725,2725,2725,2725,20
20240409,095800,168115640,2725,2720,2725,2720,72
20240409,095700,167919695,2725,2725,2725,2720,67
20240409,095600,167737250,2730,2730,2730,2730,2029
20240409,095500,162198080,2730,2730,2730,2730,31
20240409,095400,162113450,2730,2725,2730,2725,105
20240409,095300,161826980,2730,2730,2730,2730,0
20240409,095200,161826980,2730,2730,2735,2730,1717
20240409,095100,157139160,2730,2735,2735,2730,294
20240409,095000,156335420,2735,2735,2735,2730,41
20240409,094900,156223405,2735,2735,2735,2730,91
20240409,094800,155974655,2730,2730,2735,2730,552
20240409,094700,154467660,2735,2730,2735,2720,1282
20240409,094600,150972115,2735,2735,2735,2725,229
20240409,094500,150347905,2725,2725,2735,2725,141
20240409,094400,149963630,2725,2730,2730,2725,768
20240409,094300,147867175,2730,2725,2730,2720,540
20240409,094200,146394895,2720,2725,2725,2720,4569
20240409,094100,133948875,2730,2730,2730,2730,37
20240409,094000,133847865,2730,2730,2730,2725,98
20240409,093900,133580690,2730,2735,2735,2730,1295
20240409,093800,130044230,2730,2730,2730,2730,373
20240409,093700,129025940,2730,2730,2730,2725,2381
20240409,093600,122526060,2730,2730,2730,2725,1197
20240409,093500,119264190,2730,2725,2730,2725,2533
20240409,093400,112361505,2725,2720,2725,2720,157
20240409,093300,111934085,2715,2715,2715,2715,200
20240409,093200,111391085,2720,2720,2725,2720,266
20240409,093100,110667560,2720,2715,2720,2715,126
20240409,093000,110325465,2715,2720,2720,2715,4391
20240409,092900,98382745,2720,2720,2720,2720,200
20240409,092800,97838745,2720,2720,2720,2720,1048
20240409,092700,94988185,2720,2720,2720,2720,173
20240409,092600,94517625,2720,2720,2720,2720,374
20240409,092500,93500345,2720,2715,2720,2715,3072
20240409,092400,85146125,2720,2715,2720,2715,1538
20240409,092300,80966515,2715,2720,2720,2715,61
20240409,092200,80800845,2720,2715,2720,2715,113
20240409,092100,80493535,2720,2720,2720,2720,518
20240409,092000,79084575,2720,2725,2725,2720,2489
20240409,091900,72314485,2725,2725,2725,2725,254
20240409,091800,71622335,2730,2725,2730,2725,892
20240409,091700,69191525,2730,2725,2730,2725,385
20240409,091600,68141550,2730,2735,2735,2730,704
20240409,091500,66218865,2735,2735,2735,2730,549
20240409,091400,64717585,2725,2730,2735,2725,1427
20240409,091300,60822005,2730,2730,2730,2725,365
20240409,091200,59825605,2730,2725,2730,2725,879
20240409,091100,57427780,2730,2730,2730,2720,1489
20240409,091000,53363170,2730,2720,2730,2720,1642
20240409,090900,48882730,2710,2715,2715,2710,2252
20240409,090800,42770035,2715,2710,2715,2710,2465
20240409,090700,36079910,2710,2710,2710,2710,110
20240409,090600,35781810,2705,2715,2715,2705,1168
20240409,090500,32612690,2705,2705,2705,2705,0
20240409,090400,32612690,2705,2700,2720,2700,495
20240409,090300,31274690,2720,2690,2720,2690,3526
20240409,090200,21789520,2690,2700,2700,2690,2802
20240409,090100,14238520,2700,2715,2715,2700,3617
20240409,090000,4433020,2715,2715,2730,2715,1631