stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,202000,10508450310,8530,8530,8530,8530,20807
20240409,201900,10508450310,8530,8530,8530,8530,0
20240409,201800,10508450310,8530,8530,8530,8530,0
20240409,201700,10508450310,8530,8530,8530,8530,0
20240409,201600,10508450310,8530,8530,8530,8530,0
20240409,201500,10508450310,8530,8530,8530,8530,0
20240409,201400,10508450310,8530,8530,8530,8530,0
20240409,201300,10508450310,8530,8530,8530,8530,0
20240409,201200,10508450310,8530,8530,8530,8530,0
20240409,201100,10508450310,8530,8530,8530,8530,0
20240409,201000,10508450310,8530,8530,8530,8530,0
20240409,200900,10508450310,8530,8530,8530,8530,0
20240409,200800,10508450310,8530,8530,8530,8530,0
20240409,200700,10508450310,8530,8530,8530,8530,0
20240409,200600,10508450310,8530,8530,8530,8530,0
20240409,200500,10508450310,8530,8530,8530,8530,0
20240409,200400,10508450310,8530,8530,8530,8530,0
20240409,200300,10508450310,8530,8530,8530,8530,0
20240409,200200,10508450310,8530,8530,8530,8530,0
20240409,200100,10508450310,8530,8530,8530,8530,0
20240409,200000,10508450310,8530,8530,8530,8530,0
20240409,195900,10508450310,8530,8530,8530,8530,0
20240409,195800,10508450310,8530,8530,8530,8530,0
20240409,195700,10508450310,8530,8530,8530,8530,0
20240409,195600,10508450310,8530,8530,8530,8530,0
20240409,195500,10508450310,8530,8530,8530,8530,0
20240409,195400,10508450310,8530,8530,8530,8530,0
20240409,195300,10508450310,8530,8530,8530,8530,0
20240409,195200,10508450310,8530,8530,8530,8530,0
20240409,195100,10508450310,8530,8530,8530,8530,0
20240409,195000,10508450310,8530,8530,8530,8530,20807
20240409,194900,10508450310,8530,8530,8530,8530,0
20240409,194800,10508450310,8530,8530,8530,8530,0
20240409,194700,10508450310,8530,8530,8530,8530,0
20240409,194600,10508450310,8530,8530,8530,8530,0
20240409,194500,10508450310,8530,8530,8530,8530,0
20240409,194400,10508450310,8530,8530,8530,8530,0
20240409,194300,10508450310,8530,8530,8530,8530,0
20240409,194200,10508450310,8530,8530,8530,8530,0
20240409,194100,10508450310,8530,8530,8530,8530,0
20240409,194000,10508450310,8530,8530,8530,8530,0
20240409,193900,10508450310,8530,8530,8530,8530,0
20240409,193800,10508450310,8530,8530,8530,8530,0
20240409,193700,10508450310,8530,8530,8530,8530,0
20240409,193600,10508450310,8530,8530,8530,8530,0
20240409,193500,10508450310,8530,8530,8530,8530,0
20240409,193400,10508450310,8530,8530,8530,8530,0
20240409,193300,10508450310,8530,8530,8530,8530,0
20240409,193200,10508450310,8530,8530,8530,8530,0
20240409,193100,10508450310,8530,8530,8530,8530,0
20240409,193000,10508450310,8530,8530,8530,8530,0
20240409,192900,10508450310,8530,8530,8530,8530,0
20240409,192800,10508450310,8530,8530,8530,8530,0
20240409,192700,10508450310,8530,8530,8530,8530,0
20240409,192600,10508450310,8530,8530,8530,8530,0
20240409,192500,10508450310,8530,8530,8530,8530,0
20240409,192400,10508450310,8530,8530,8530,8530,0
20240409,192300,10508450310,8530,8530,8530,8530,0
20240409,192200,10508450310,8530,8530,8530,8530,0
20240409,192100,10508450310,8530,8530,8530,8530,0
20240409,192000,10508450310,8530,8530,8530,8530,20807
20240409,191900,10508450310,8530,8530,8530,8530,0
20240409,191800,10508450310,8530,8530,8530,8530,0
20240409,191700,10508450310,8530,8530,8530,8530,0
20240409,191600,10508450310,8530,8530,8530,8530,0
20240409,191500,10508450310,8530,8530,8530,8530,0
20240409,191400,10508450310,8530,8530,8530,8530,0
20240409,191300,10508450310,8530,8530,8530,8530,0
20240409,191200,10508450310,8530,8530,8530,8530,0
20240409,191100,10508450310,8530,8530,8530,8530,0
20240409,191000,10508450310,8530,8530,8530,8530,0
20240409,190900,10508450310,8530,8530,8530,8530,0
20240409,190800,10508450310,8530,8530,8530,8530,0
20240409,190700,10508450310,8530,8530,8530,8530,0
20240409,190600,10508450310,8530,8530,8530,8530,0
20240409,190500,10508450310,8530,8530,8530,8530,0
20240409,190400,10508450310,8530,8530,8530,8530,0
20240409,190300,10508450310,8530,8530,8530,8530,0
20240409,190200,10508450310,8530,8530,8530,8530,0
20240409,190100,10508450310,8530,8530,8530,8530,0
20240409,190000,10508450310,8530,8530,8530,8530,0
20240409,185900,10508450310,8530,8530,8530,8530,0
20240409,185800,10508450310,8530,8530,8530,8530,0
20240409,185700,10508450310,8530,8530,8530,8530,0
20240409,185600,10508450310,8530,8530,8530,8530,0
20240409,185500,10508450310,8530,8530,8530,8530,0
20240409,185400,10508450310,8530,8530,8530,8530,0
20240409,185300,10508450310,8530,8530,8530,8530,0
20240409,185200,10508450310,8530,8530,8530,8530,0
20240409,185100,10508450310,8530,8530,8530,8530,0
20240409,185000,10508450310,8530,8530,8530,8530,20807
20240409,184900,10508450310,8530,8530,8530,8530,0
20240409,184800,10508450310,8530,8530,8530,8530,0
20240409,184700,10508450310,8530,8530,8530,8530,0
20240409,184600,10508450310,8530,8530,8530,8530,0
20240409,184500,10508450310,8530,8530,8530,8530,0
20240409,184400,10508450310,8530,8530,8530,8530,0
20240409,184300,10508450310,8530,8530,8530,8530,0
20240409,184200,10508450310,8530,8530,8530,8530,0
20240409,184100,10508450310,8530,8530,8530,8530,0
20240409,184000,10508450310,8530,8530,8530,8530,0
20240409,183900,10508450310,8530,8530,8530,8530,0
20240409,183800,10508450310,8530,8530,8530,8530,0
20240409,183700,10508450310,8530,8530,8530,8530,0
20240409,183600,10508450310,8530,8530,8530,8530,0
20240409,183500,10508450310,8530,8530,8530,8530,0
20240409,183400,10508450310,8530,8530,8530,8530,0
20240409,183300,10508450310,8530,8530,8530,8530,0
20240409,183200,10508450310,8530,8530,8530,8530,0
20240409,183100,10508450310,8530,8530,8530,8530,0
20240409,183000,10508450310,8530,8530,8530,8530,0
20240409,182900,10508450310,8530,8530,8530,8530,0
20240409,182800,10508450310,8530,8530,8530,8530,0
20240409,182700,10508450310,8530,8530,8530,8530,0
20240409,182600,10508450310,8530,8530,8530,8530,0
20240409,182500,10508450310,8530,8530,8530,8530,0
20240409,182400,10508450310,8530,8530,8530,8530,0
20240409,182300,10508450310,8530,8530,8530,8530,0
20240409,182200,10508450310,8530,8530,8530,8530,0
20240409,182100,10508450310,8530,8530,8530,8530,0
20240409,182000,10508450310,8530,8530,8530,8530,20807
20240409,181900,10508450310,8530,8530,8530,8530,0
20240409,181800,10508450310,8530,8530,8530,8530,0
20240409,181700,10508450310,8530,8530,8530,8530,0
20240409,181600,10508450310,8530,8530,8530,8530,0
20240409,181500,10508450310,8530,8530,8530,8530,0
20240409,181400,10508450310,8530,8530,8530,8530,0
20240409,181300,10508450310,8530,8530,8530,8530,0
20240409,181200,10508450310,8530,8530,8530,8530,0
20240409,181100,10508450310,8530,8530,8530,8530,0
20240409,181000,10508450310,8530,8530,8530,8530,0
20240409,180900,10508450310,8530,8530,8530,8530,0
20240409,180800,10508450310,8530,8530,8530,8530,0
20240409,180700,10508450310,8530,8530,8530,8530,0
20240409,180600,10508450310,8530,8530,8530,8530,0
20240409,180500,10508450310,8530,8530,8530,8530,0
20240409,180400,10508450310,8530,8530,8530,8530,0
20240409,180300,10508450310,8530,8530,8530,8530,0
20240409,180200,10508450310,8530,8530,8530,8530,0
20240409,180100,10508450310,8530,8530,8530,8530,0
20240409,180000,10508450310,8530,8530,8530,8530,0
20240409,175900,10508450310,8530,8530,8530,8530,0
20240409,175800,10508450310,8530,8530,8530,8530,0
20240409,175700,10508450310,8530,8530,8530,8530,0
20240409,175600,10508450310,8530,8530,8530,8530,0
20240409,175500,10508450310,8530,8530,8530,8530,0
20240409,175400,10508450310,8530,8530,8530,8530,0
20240409,175300,10508450310,8530,8530,8530,8530,0
20240409,175200,10508450310,8530,8530,8530,8530,0
20240409,175100,10508450310,8530,8530,8530,8530,0
20240409,175000,10508450310,8530,8530,8530,8530,20807
20240409,174900,10508450310,8530,8530,8530,8530,0
20240409,174800,10508450310,8530,8530,8530,8530,0
20240409,174700,10508450310,8530,8530,8530,8530,0
20240409,174600,10508450310,8530,8530,8530,8530,0
20240409,174500,10508450310,8530,8530,8530,8530,0
20240409,174400,10508450310,8530,8530,8530,8530,0
20240409,174300,10508450310,8530,8530,8530,8530,0
20240409,174200,10508450310,8530,8530,8530,8530,0
20240409,174100,10508450310,8530,8530,8530,8530,0
20240409,174000,10508450310,8530,8530,8530,8530,0
20240409,173900,10508450310,8530,8530,8530,8530,0
20240409,173800,10508450310,8530,8530,8530,8530,0
20240409,173700,10508450310,8530,8530,8530,8530,0
20240409,173600,10508450310,8530,8530,8530,8530,0
20240409,173500,10508450310,8530,8530,8530,8530,0
20240409,173400,10508450310,8530,8530,8530,8530,0
20240409,173300,10508450310,8530,8530,8530,8530,0
20240409,173200,10508450310,8530,8530,8530,8530,0
20240409,173100,10508450310,8530,8530,8530,8530,0
20240409,173000,10508450310,8530,8530,8530,8530,0
20240409,172900,10508450310,8530,8530,8530,8530,0
20240409,172800,10508450310,8530,8530,8530,8530,0
20240409,172700,10508450310,8530,8530,8530,8530,0
20240409,172600,10508450310,8530,8530,8530,8530,0
20240409,172500,10508450310,8530,8530,8530,8530,0
20240409,172400,10508450310,8530,8530,8530,8530,0
20240409,172300,10508450310,8530,8530,8530,8530,0
20240409,172200,10508450310,8530,8530,8530,8530,0
20240409,172100,10508450310,8530,8530,8530,8530,0
20240409,172000,10508450310,8530,8530,8530,8530,20807
20240409,171900,10508450310,8530,8530,8530,8530,0
20240409,171800,10508450310,8530,8530,8530,8530,0
20240409,171700,10508450310,8530,8530,8530,8530,0
20240409,171600,10508450310,8530,8530,8530,8530,0
20240409,171500,10508450310,8530,8530,8530,8530,0
20240409,171400,10508450310,8530,8530,8530,8530,0
20240409,171300,10508450310,8530,8530,8530,8530,0
20240409,171200,10508450310,8530,8530,8530,8530,0
20240409,171100,10508450310,8530,8530,8530,8530,0
20240409,171000,10508450310,8530,8530,8530,8530,0
20240409,170900,10508450310,8530,8530,8530,8530,0
20240409,170800,10508450310,8530,8530,8530,8530,0
20240409,170700,10508450310,8530,8530,8530,8530,0
20240409,170600,10508450310,8530,8530,8530,8530,0
20240409,170500,10508450310,8530,8530,8530,8530,0
20240409,170400,10508450310,8530,8530,8530,8530,0
20240409,170300,10508450310,8530,8530,8530,8530,0
20240409,170200,10508450310,8530,8530,8530,8530,0
20240409,170100,10508450310,8530,8530,8530,8530,0
20240409,170000,10508450310,8530,8530,8530,8530,0
20240409,165900,10508450310,8530,8530,8530,8530,0
20240409,165800,10508450310,8530,8530,8530,8530,0
20240409,165700,10508450310,8530,8530,8530,8530,0
20240409,165600,10508450310,8530,8530,8530,8530,0
20240409,165500,10508450310,8530,8530,8530,8530,0
20240409,165400,10508450310,8530,8530,8530,8530,0
20240409,165300,10508450310,8530,8530,8530,8530,0
20240409,165200,10508450310,8530,8530,8530,8530,0
20240409,165100,10508450310,8530,8530,8530,8530,0
20240409,165000,10508450310,8530,8530,8530,8530,20807
20240409,164900,10508450310,8530,8530,8530,8530,0
20240409,164800,10508450310,8530,8530,8530,8530,0
20240409,164700,10508450310,8530,8530,8530,8530,0
20240409,164600,10508450310,8530,8530,8530,8530,0
20240409,164500,10508450310,8530,8530,8530,8530,0
20240409,164400,10508450310,8530,8530,8530,8530,0
20240409,164300,10508450310,8530,8530,8530,8530,0
20240409,164200,10508450310,8530,8530,8530,8530,0
20240409,164100,10508450310,8530,8530,8530,8530,0
20240409,164000,10508450310,8530,8530,8530,8530,0
20240409,163900,10508450310,8530,8530,8530,8530,0
20240409,163800,10508450310,8530,8530,8530,8530,0
20240409,163700,10508450310,8530,8530,8530,8530,0
20240409,163600,10508450310,8530,8530,8530,8530,0
20240409,163500,10508450310,8530,8530,8530,8530,0
20240409,163400,10508450310,8530,8530,8530,8530,0
20240409,163300,10508450310,8530,8530,8530,8530,0
20240409,163200,10508450310,8530,8530,8530,8530,0
20240409,163100,10508450310,8530,8530,8530,8530,0
20240409,163000,10508450310,8530,8530,8530,8530,0
20240409,162900,10508450310,8530,8530,8530,8530,0
20240409,162800,10508450310,8530,8530,8530,8530,0
20240409,162700,10508450310,8530,8530,8530,8530,0
20240409,162600,10508450310,8530,8530,8530,8530,0
20240409,162500,10508450310,8530,8530,8530,8530,0
20240409,162400,10508450310,8530,8530,8530,8530,0
20240409,162300,10508450310,8530,8530,8530,8530,0
20240409,162200,10508450310,8530,8530,8530,8530,0
20240409,162100,10508450310,8530,8530,8530,8530,0
20240409,162000,10508450310,8530,8530,8530,8530,20807
20240409,161900,10508450310,8530,8530,8530,8530,0
20240409,161800,10508450310,8530,8530,8530,8530,0
20240409,161700,10508450310,8530,8530,8530,8530,0
20240409,161600,10508450310,8530,8530,8530,8530,0
20240409,161500,10508450310,8530,8530,8530,8530,0
20240409,161400,10508450310,8530,8530,8530,8530,0
20240409,161300,10508450310,8530,8530,8530,8530,0
20240409,161200,10508450310,8530,8530,8530,8530,0
20240409,161100,10508450310,8530,8530,8530,8530,0
20240409,161000,10508450310,8530,8530,8530,8530,0
20240409,160900,10508450310,8530,8530,8530,8530,0
20240409,160800,10508450310,8530,8530,8530,8530,0
20240409,160700,10508450310,8530,8530,8530,8530,0
20240409,160600,10508450310,8530,8530,8530,8530,0
20240409,160500,10508450310,8530,8530,8530,8530,0
20240409,160400,10508450310,8530,8530,8530,8530,0
20240409,160300,10508450310,8530,8530,8530,8530,0
20240409,160200,10508450310,8530,8530,8530,8530,0
20240409,160100,10508450310,8530,8530,8530,8530,0
20240409,160000,10508450310,8530,8530,8530,8530,0
20240409,155900,10508450310,8530,8530,8530,8530,0
20240409,155800,10508450310,8530,8530,8530,8530,0
20240409,155700,10508450310,8530,8530,8530,8530,0
20240409,155600,10508450310,8530,8530,8530,8530,0
20240409,155500,10508450310,8530,8530,8530,8530,0
20240409,155400,10508450310,8530,8530,8530,8530,0
20240409,155300,10508450310,8530,8530,8530,8530,0
20240409,155200,10508450310,8530,8530,8530,8530,0
20240409,155100,10508450310,8530,8530,8530,8530,0
20240409,155000,10508450310,8530,8530,8530,8530,20807
20240409,154900,10508450310,8530,8530,8530,8530,0
20240409,154800,10508450310,8530,8530,8530,8530,0
20240409,154700,10508450310,8530,8530,8530,8530,0
20240409,154600,10508450310,8530,8530,8530,8530,0
20240409,154500,10508450310,8530,8530,8530,8530,0
20240409,154400,10508450310,8530,8530,8530,8530,0
20240409,154300,10508450310,8530,8530,8530,8530,0
20240409,154200,10508450310,8530,8530,8530,8530,0
20240409,154100,10508450310,8530,8530,8530,8530,0
20240409,154000,10508450310,8530,8530,8530,8530,0
20240409,153900,10508450310,8530,8530,8530,8530,0
20240409,153800,10508450310,8530,8530,8530,8530,0
20240409,153700,10508450310,8530,8530,8530,8530,0
20240409,153600,10508450310,8530,8530,8530,8530,0
20240409,153500,10508450310,8530,8530,8530,8530,0
20240409,153400,10508450310,8530,8530,8530,8530,0
20240409,153300,10508450310,8530,8530,8530,8530,0
20240409,153200,10508450310,8530,8530,8530,8530,0
20240409,153100,10508450310,8530,8530,8530,8530,0
20240409,153000,10508450310,8530,8530,8530,8530,20807
20240409,152900,10330966600,8630,8630,8630,8630,0
20240409,152800,10330966600,8630,8630,8630,8630,0
20240409,152700,10330966600,8630,8630,8630,8630,0
20240409,152600,10330966600,8630,8630,8630,8630,0
20240409,152500,10330966600,8630,8630,8630,8630,0
20240409,152400,10330966600,8630,8630,8630,8630,0
20240409,152300,10330966600,8630,8630,8630,8630,0
20240409,152200,10330966600,8630,8630,8630,8630,0
20240409,152100,10330966600,8630,8630,8630,8630,0
20240409,152000,10330966600,8630,8630,8630,8630,0
20240409,151900,10330966600,8630,8590,8630,8520,21598
20240409,151800,10145803620,8600,8630,8650,8590,5610
20240409,151700,10097457220,8650,8540,8650,8520,16126
20240409,151600,9958816920,8530,8550,8570,8530,3556
20240409,151500,9928451160,8570,8580,8580,8540,2103
20240409,151400,9910444820,8580,8460,8590,8450,11803
20240409,151300,9809933530,8460,8550,8550,8460,8663
20240409,151200,9736296150,8550,8530,8560,8530,2005
20240409,151100,9719174630,8530,8550,8570,8520,1166
20240409,151000,9709223510,8530,8540,8590,8530,6707
20240409,150900,9651713940,8530,8530,8550,8490,10150
20240409,150800,9565412660,8560,8560,8570,8470,9398
20240409,150700,9485257980,8550,8520,8610,8520,17499
20240409,150600,9335169810,8520,8420,8520,8420,9884
20240409,150500,9251338120,8410,8500,8520,8410,8012
20240409,150400,9183623770,8490,8580,8590,8430,14913
20240409,150300,9056760260,8590,8690,8690,8500,23122
20240409,150200,8857882130,8670,8590,8790,8560,81867
20240409,150100,8145620950,8590,8540,8700,8200,62487
20240409,150000,7617187670,8520,8690,8750,8500,38572
20240409,145900,7285498330,8720,8720,8760,8590,53944
20240409,145800,6818552920,8710,8540,8860,8530,112181
20240409,145700,5843083510,8550,8400,8580,8350,36374
20240409,145600,5535352810,8390,8370,8390,8280,13139
20240409,145500,5425502190,8350,8180,8370,8180,24863
20240409,145400,5220192990,8180,8220,8230,8180,3191
20240409,145300,5193994810,8220,8180,8220,8180,893
20240409,145200,5186661510,8180,8150,8240,8140,6429
20240409,145100,5133997750,8120,8110,8150,8110,1401
20240409,145000,5122597970,8100,8140,8140,8100,150
20240409,144900,5121381600,8140,8120,8140,8100,4381
20240409,144800,5085867820,8150,8120,8150,8100,800
20240409,144700,5079373710,8110,8140,8140,8110,988
20240409,144600,5071346470,8140,8150,8160,8110,2088
20240409,144500,5054352670,8150,8150,8170,8140,1294
20240409,144400,5043797890,8150,8190,8190,8140,5182
20240409,144300,5001468540,8180,8170,8220,8160,9279
20240409,144200,4925509050,8170,8080,8170,8080,9648
20240409,144100,4847013340,8090,8100,8100,8070,3129
20240409,144000,4821701710,8060,8040,8100,8040,5372
20240409,143900,4778322720,8060,8010,8060,8000,8668
20240409,143800,4708637350,8000,7990,8000,7990,1204
20240409,143700,4699010150,8000,8000,8030,7940,5034
20240409,143600,4658729750,8000,8010,8010,8000,941
20240409,143500,4651196200,7970,8020,8040,7970,3797
20240409,143400,4620741470,8010,7950,8040,7950,11251
20240409,143300,4530734270,7970,7970,7970,7960,125
20240409,143200,4529738030,7970,7940,7980,7930,2887
20240409,143100,4506762150,7940,7920,7960,7920,5393
20240409,143000,4463936680,7920,7910,7920,7900,2311
20240409,142900,4445676620,7910,7910,7910,7910,38
20240409,142800,4445376040,7910,7910,7910,7910,421
20240409,142700,4442045930,7900,7870,7900,7870,1005
20240409,142600,4434107000,7870,7900,7910,7870,91
20240409,142500,4433387630,7910,7900,7910,7890,174
20240409,142400,4432013160,7900,7860,7900,7860,4001
20240409,142300,4400507720,7850,7870,7870,7850,947
20240409,142200,4393069230,7870,7850,7870,7850,476
20240409,142100,4389323880,7840,7860,7870,7840,1236
20240409,142000,4379621770,7870,7910,7910,7870,8281
20240409,141900,4314203680,7910,7900,7920,7900,2380
20240409,141800,4295397560,7900,7890,7900,7890,463
20240409,141700,4291741270,7900,7930,7930,7890,1173
20240409,141600,4282474270,7940,7880,7940,7880,6581
20240409,141500,4230478540,7880,7820,7880,7820,5763
20240409,141400,4185165720,7810,7820,7850,7810,788
20240409,141300,4178995970,7840,7840,7840,7840,10
20240409,141200,4178917570,7820,7820,7820,7820,0
20240409,141100,4178917570,7820,7830,7830,7820,501
20240409,141000,4174997190,7830,7850,7850,7830,370
20240409,140900,4172096630,7850,7840,7850,7830,392
20240409,140800,4169023330,7840,7840,7840,7840,0
20240409,140700,4169023330,7840,7840,7840,7840,141
20240409,140600,4167917890,7840,7840,7840,7840,274
20240409,140500,4165769730,7840,7850,7850,7840,163
20240409,140400,4164491710,7850,7850,7850,7850,21
20240409,140300,4164326860,7850,7850,7850,7850,37
20240409,140200,4164036410,7850,7840,7850,7840,73
20240409,140100,4163463540,7820,7830,7830,7820,121
20240409,140000,4162517280,7820,7850,7850,7820,1078
20240409,135900,4154067940,7860,7860,7860,7860,194
20240409,135800,4152543100,7850,7860,7860,7850,289
20240409,135700,4150272060,7860,7850,7860,7850,483
20240409,135600,4146479010,7860,7860,7860,7860,30
20240409,135500,4146243210,7860,7860,7860,7860,127
20240409,135400,4145244990,7850,7850,7850,7850,164
20240409,135300,4143957590,7860,7870,7870,7860,121
20240409,135200,4143005530,7870,7840,7870,7830,413
20240409,135100,4139769420,7840,7840,7840,7840,321
20240409,135000,4137252780,7840,7840,7840,7840,43
20240409,134900,4136915660,7840,7860,7860,7840,558
20240409,134800,4132535280,7850,7850,7850,7850,185
20240409,134700,4131083030,7850,7840,7850,7830,402
20240409,134600,4127931700,7840,7840,7850,7820,1040
20240409,134500,4119785980,7850,7850,7850,7850,379
20240409,134400,4116810830,7850,7840,7850,7840,83
20240409,134300,4116159480,7850,7860,7860,7840,718
20240409,134200,4110521870,7860,7860,7860,7860,7
20240409,134100,4110466850,7860,7840,7860,7840,216
20240409,134000,4108769390,7840,7850,7850,7840,405
20240409,133900,4105594000,7860,7860,7860,7860,30
20240409,133800,4105358200,7840,7850,7850,7840,940
20240409,133700,4097984790,7850,7850,7850,7850,309
20240409,133600,4095559140,7840,7870,7870,7840,1014
20240409,133500,4087603650,7880,7890,7900,7880,179
20240409,133400,4086191620,7890,7850,7890,7840,1824
20240409,133300,4071859430,7850,7850,7850,7840,241
20240409,133200,4069967690,7850,7840,7850,7840,652
20240409,133100,4064853760,7830,7790,7830,7790,1180
20240409,133000,4055641270,7790,7780,7790,7770,1109
20240409,132900,4047012120,7780,7790,7790,7780,684
20240409,132800,4041685120,7780,7780,7780,7780,808
20240409,132700,4035398880,7780,7790,7790,7780,333
20240409,132600,4032805640,7790,7800,7800,7770,164
20240409,132500,4031529620,7800,7780,7800,7780,151
20240409,132400,4030354820,7780,7790,7790,7780,201
20240409,132300,4028789050,7800,7810,7810,7800,603
20240409,132200,4024085470,7810,7810,7810,7800,294
20240409,132100,4021792060,7810,7810,7810,7800,26
20240409,132000,4021589010,7810,7800,7810,7800,265
20240409,131900,4019521010,7800,7800,7800,7800,65
20240409,131800,4019014010,7790,7790,7790,7790,389
20240409,131700,4015983700,7790,7790,7790,7790,1
20240409,131600,4015975910,7750,7790,7790,7750,4629
20240409,131500,3980036010,7790,7820,7820,7790,51
20240409,131400,3979638690,7790,7820,7820,7790,201
20240409,131300,3978071230,7820,7820,7820,7820,175
20240409,131200,3976702730,7790,7810,7810,7790,148
20240409,131100,3975547890,7800,7810,7810,7800,333
20240409,131000,3972948420,7800,7800,7800,7800,291
20240409,130900,3970678620,7800,7800,7800,7800,0
20240409,130800,3970678620,7800,7800,7800,7780,284
20240409,130700,3968466860,7780,7760,7780,7760,829
20240409,130600,3962032400,7760,7780,7780,7760,1674
20240409,130500,3949029630,7800,7810,7810,7790,125
20240409,130400,3948053840,7810,7810,7810,7810,0
20240409,130300,3948053840,7810,7800,7810,7790,486
20240409,130200,3944262620,7800,7800,7800,7800,10
20240409,130100,3944184620,7760,7800,7800,7760,1011
20240409,130000,3936328860,7790,7800,7800,7790,48
20240409,125900,3935954920,7800,7790,7800,7790,1713
20240409,125800,3922593900,7790,7780,7790,7780,1400
20240409,125700,3911701700,7760,7780,7780,7760,311
20240409,125600,3909284910,7780,7780,7790,7780,311
20240409,125500,3906865170,7790,7800,7800,7770,317
20240409,125400,3904398290,7800,7790,7800,7790,14
20240409,125300,3904289220,7800,7800,7800,7800,6
20240409,125200,3904242420,7790,7780,7790,7780,2
20240409,125100,3904226850,7770,7770,7770,7770,225
20240409,125000,3902478600,7770,7800,7800,7770,742
20240409,124900,3896701900,7780,7820,7830,7780,1426
20240409,124800,3885602420,7830,7830,7830,7810,126
20240409,124700,3884618060,7830,7820,7830,7820,11
20240409,124600,3884532030,7820,7830,7830,7810,294
20240409,124500,3882231950,7830,7830,7830,7820,641
20240409,124400,3877212940,7820,7830,7830,7820,415
20240409,124300,3873964640,7830,7800,7830,7800,2105
20240409,124200,3857520430,7800,7790,7800,7780,778
20240409,124100,3851456450,7780,7780,7780,7780,362
20240409,124000,3848640090,7780,7760,7780,7760,326
20240409,123900,3846107660,7760,7760,7780,7760,589
20240409,123800,3841533750,7760,7760,7760,7760,76
20240409,123700,3840943990,7750,7760,7760,7750,58
20240409,123600,3840494210,7750,7750,7750,7750,69
20240409,123500,3839959460,7750,7750,7750,7750,322
20240409,123400,3837463960,7760,7760,7760,7760,128
20240409,123300,3836470680,7770,7760,7770,7760,720
20240409,123200,3830879880,7770,7750,7770,7750,1625
20240409,123100,3818260960,7740,7730,7750,7730,78
20240409,123000,3817657660,7740,7740,7750,7740,156
20240409,122900,3816450000,7750,7730,7750,7730,207
20240409,122800,3814849790,7720,7760,7760,7720,2000
20240409,122700,3799363370,7770,7760,7770,7760,146
20240409,122600,3798230250,7760,7750,7770,7750,489
20240409,122500,3794437640,7750,7750,7750,7750,5
20240409,122400,3794398890,7740,7730,7740,7730,212
20240409,122300,3792760040,7740,7740,7740,7740,19
20240409,122200,3792612980,7740,7740,7740,7720,2785
20240409,122100,3771094380,7740,7740,7750,7740,68
20240409,122000,3770568010,7750,7750,7750,7740,110
20240409,121900,3769715530,7740,7730,7740,7730,335
20240409,121800,3767124270,7730,7740,7740,7730,29
20240409,121700,3766899960,7750,7740,7750,7730,1700
20240409,121600,3753748840,7740,7700,7740,7700,1291
20240409,121500,3743773370,7700,7700,7700,7700,119
20240409,121400,3742857070,7700,7700,7700,7700,59
20240409,121300,3742402770,7700,7690,7700,7690,59
20240409,121200,3741949010,7700,7700,7700,7700,149
20240409,121100,3740801710,7700,7680,7700,7680,89
20240409,121000,3740118030,7700,7700,7700,7700,5
20240409,120900,3740079530,7670,7700,7700,7670,330
20240409,120800,3737547860,7670,7700,7710,7660,3728
20240409,120700,3708952930,7650,7690,7700,7650,2907
20240409,120600,3686703830,7690,7690,7690,7680,336
20240409,120500,3684120820,7700,7700,7700,7680,1484
20240409,120400,3672708780,7700,7690,7700,7690,340
20240409,120300,3670091150,7680,7680,7680,7680,790
20240409,120200,3664023950,7690,7670,7690,7670,542
20240409,120100,3659866710,7670,7670,7670,7670,329
20240409,120000,3657343280,7660,7660,7660,7660,178
20240409,115900,3655979800,7660,7670,7670,7660,31
20240409,115800,3655742320,7670,7680,7680,7660,2273
20240409,115700,3638307340,7680,7680,7680,7680,4
20240409,115600,3638276620,7680,7660,7680,7650,428
20240409,115500,3634995860,7660,7650,7660,7650,16
20240409,115400,3634873360,7660,7680,7680,7660,7
20240409,115300,3634819640,7680,7670,7680,7670,760
20240409,115200,3628989890,7670,7620,7670,7600,4694
20240409,115100,3593276000,7620,7640,7670,7610,3615
20240409,115000,3565722880,7640,7670,7670,7640,2845
20240409,114900,3543974420,7640,7670,7670,7640,3568
20240409,114800,3516714450,7670,7670,7670,7630,2863
20240409,114700,3494864380,7630,7680,7680,7630,2036
20240409,114600,3479305930,7680,7700,7700,7640,4120
20240409,114500,3447770980,7710,7680,7710,7660,2020
20240409,114400,3432282660,7730,7720,7740,7670,2032
20240409,114300,3416652040,7700,7690,7700,7660,3469
20240409,114200,3390029760,7690,7740,7750,7690,2174
20240409,114100,3373286250,7740,7730,7740,7700,399
20240409,114000,3370206060,7720,7700,7720,7700,60
20240409,113900,3369743460,7720,7700,7720,7700,40
20240409,113800,3369434860,7700,7730,7730,7690,294
20240409,113700,3367166240,7690,7730,7730,7690,34
20240409,113600,3366903980,7730,7680,7730,7680,122
20240409,113500,3365966970,7730,7680,7730,7680,115
20240409,113400,3365083270,7680,7690,7690,7670,1920
20240409,113300,3350339930,7730,7730,7730,7690,85
20240409,113200,3349685120,7680,7710,7710,7680,1970
20240409,113100,3334523740,7710,7710,7710,7710,733
20240409,113000,3328872310,7710,7740,7740,7710,912
20240409,112900,3321835990,7730,7730,7730,7730,0
20240409,112800,3321835990,7730,7730,7730,7730,218
20240409,112700,3320150850,7750,7750,7750,7730,1055
20240409,112600,3311994160,7710,7750,7750,7700,430
20240409,112500,3308670160,7750,7750,7770,7750,1244
20240409,112400,3299026950,7750,7750,7770,7750,1841
20240409,112300,3284734750,7750,7750,7750,7730,495
20240409,112200,3280904360,7740,7750,7750,7740,290
20240409,112100,3278658180,7750,7750,7750,7750,307
20240409,112000,3276278930,7760,7740,7760,7740,422
20240409,111900,3273010400,7730,7750,7750,7730,136
20240409,111800,3271957570,7750,7750,7760,7730,1198
20240409,111700,3262679610,7740,7750,7750,7740,320
20240409,111600,3260202280,7750,7760,7760,7750,102
20240409,111500,3259411140,7760,7750,7760,7700,558
20240409,111400,3255097330,7750,7660,7750,7610,11968
20240409,111300,3163324240,7660,7720,7730,7650,10646
20240409,111200,3081457630,7710,7720,7750,7710,4771
20240409,111100,3044623020,7730,7760,7760,7720,3095
20240409,111000,3020665880,7750,7750,7760,7750,1664
20240409,110900,3007764940,7770,7770,7770,7750,1261
20240409,110800,2997980960,7770,7770,7790,7750,1201
20240409,110700,2988653850,7760,7810,7810,7760,10799
20240409,110600,2904557560,7800,7810,7810,7800,1403
20240409,110500,2893611340,7810,7820,7830,7800,3346
20240409,110400,2867488550,7820,7830,7850,7810,5471
20240409,110300,2824733030,7830,7840,7840,7820,1298
20240409,110200,2814569680,7840,7850,7880,7830,1358
20240409,110100,2803915300,7850,7860,7880,7850,351
20240409,110000,2801156820,7860,7850,7860,7840,2470
20240409,105900,2781761960,7850,7850,7850,7840,176
20240409,105800,2780380370,7840,7840,7850,7830,2753
20240409,105700,2758800170,7830,7840,7850,7830,346
20240409,105600,2756089550,7840,7840,7860,7840,300
20240409,105500,2753734830,7830,7840,7840,7830,98
20240409,105400,2752967450,7830,7860,7860,7830,456
20240409,105300,2749394460,7860,7880,7880,7820,9002
20240409,105200,2678804140,7880,7880,7880,7880,376
20240409,105100,2675841260,7880,7900,7900,7880,619
20240409,105000,2670961660,7900,7900,7910,7900,801
20240409,104900,2664633750,7900,7900,7910,7900,3320
20240409,104800,2638403330,7900,7870,7900,7870,614
20240409,104700,2633564860,7870,7870,7870,7870,243
20240409,104600,2631652450,7870,7880,7880,7870,299
20240409,104500,2629299300,7870,7860,7880,7860,1225
20240409,104400,2619660610,7870,7900,7900,7870,519
20240409,104300,2615562480,7900,7900,7900,7900,311
20240409,104200,2613105580,7860,7860,7900,7860,2921
20240409,104100,2590144930,7860,7890,7890,7860,3891
20240409,104000,2559523890,7890,7890,7890,7880,232
20240409,103900,2557695360,7890,7890,7900,7890,84
20240409,103800,2557032590,7880,7880,7880,7880,73
20240409,103700,2556457350,7880,7920,7920,7880,72
20240409,103600,2555888920,7920,7910,7920,7860,2968
20240409,103500,2532528880,7910,7890,7910,7870,4387
20240409,103400,2497964040,7890,7910,7930,7890,405
20240409,103300,2494763540,7910,7910,7930,7910,1096
20240409,103200,2486092670,7920,7920,7920,7910,424
20240409,103100,2482737630,7920,7920,7930,7920,686
20240409,103000,2477303890,7910,7930,7950,7890,3482
20240409,102900,2449778560,7950,7970,7970,7950,238
20240409,102800,2447882460,7970,7930,7970,7910,1402
20240409,102700,2436771830,7940,7960,7960,7940,1284
20240409,102600,2426563540,7960,7960,7960,7960,265
20240409,102500,2424454140,7960,7960,7960,7960,502
20240409,102400,2420458220,7970,7960,7970,7960,445
20240409,102300,2416915020,7960,7970,7970,7960,215
20240409,102200,2415201820,7970,7970,7970,7970,73
20240409,102100,2414620010,7960,7960,7960,7960,87
20240409,102000,2413927490,7960,8000,8010,7960,368
20240409,101900,2410986160,8010,7970,8020,7940,757
20240409,101800,2404966940,7950,7960,8030,7950,1353
20240409,101700,2394205350,7970,7970,7980,7970,1788
20240409,101600,2379954930,8020,8000,8020,7980,1006
20240409,101500,2371924620,7980,7970,8030,7970,579
20240409,101400,2367277400,7970,7980,7980,7970,224
20240409,101300,2365491990,7970,7980,7980,7970,190
20240409,101200,2363977680,8010,7930,8030,7920,2477
20240409,101100,2344278180,7920,8000,8060,7920,2951
20240409,101000,2320748020,8020,8010,8040,7960,1521
20240409,100900,2308578750,8020,8030,8080,8000,2322
20240409,100800,2289962970,8030,8090,8220,8020,15517
20240409,100700,2164073440,8150,7950,8150,7890,17115
20240409,100600,2026316050,7950,7920,7950,7880,5053
20240409,100500,1986368050,7930,7950,7960,7930,2930
20240409,100400,1963109970,7950,7950,7960,7940,1093
20240409,100300,1954423220,7950,7930,7950,7920,2280
20240409,100200,1936301470,7930,7950,7950,7920,3782
20240409,100100,1906293660,7960,7970,7970,7940,515
20240409,100000,1902197760,7970,7920,7970,7920,294
20240409,095900,1899863660,7940,7900,7940,7900,345
20240409,095800,1897130360,7900,7910,7910,7890,1758
20240409,095700,1883232650,7900,7900,7940,7900,1512
20240409,095600,1871250390,7890,7950,7950,7890,1952
20240409,095500,1855830350,7950,7890,7960,7860,2461
20240409,095400,1836391830,7890,7860,7890,7850,6385
20240409,095300,1786200600,7860,7890,7890,7850,8034
20240409,095200,1722991650,7890,7920,7920,7890,2808
20240409,095100,1700814160,7910,7890,7920,7890,2947
20240409,095000,1677552550,7900,7890,7910,7880,1614
20240409,094900,1664798970,7900,7870,7900,7860,1504
20240409,094800,1652968110,7860,7880,7890,7850,2510
20240409,094700,1633231410,7880,7870,7880,7850,1716
20240409,094600,1619748660,7870,7900,7900,7870,900
20240409,094500,1612644520,7900,7880,7900,7820,14340
20240409,094400,1500272270,7880,7870,7910,7850,3094
20240409,094300,1475891620,7900,7890,7900,7810,11393
20240409,094200,1386575690,7890,7920,7940,7870,5622
20240409,094100,1342138230,7950,7970,7990,7910,13532
20240409,094000,1234834570,7970,8030,8030,7970,12279
20240409,093900,1136593170,8030,8060,8060,8020,4985
20240409,093800,1096559390,8020,8030,8050,8020,7049
20240409,093700,1039971820,8020,8060,8060,8020,6135
20240409,093600,990677150,8060,8070,8080,8040,11387
20240409,093500,898922400,8080,8080,8110,8070,3791
20240409,093400,868279290,8100,8070,8100,8070,8847
20240409,093300,796718750,8070,8090,8130,8070,5174
20240409,093200,754894350,8090,8130,8130,8080,15570
20240409,093100,628554760,8130,8140,8140,8130,2958
20240409,093000,604476750,8150,8150,8150,8140,319
20240409,092900,601876920,8150,8160,8180,8150,976
20240409,092800,593911810,8160,8170,8170,8160,467
20240409,092700,590100720,8180,8190,8190,8170,882
20240409,092600,582887100,8180,8180,8180,8180,1098
20240409,092500,573905460,8170,8160,8170,8160,1041
20240409,092400,565408740,8150,8150,8150,8140,1729
20240409,092300,551321060,8150,8140,8150,8140,357
20240409,092200,548413010,8140,8160,8180,8140,3945
20240409,092100,516257960,8170,8140,8180,8140,1271
20240409,092000,505891500,8140,8150,8160,8140,372
20240409,091900,502859000,8140,8140,8150,8140,846
20240409,091800,495972550,8140,8140,8140,8130,3031
20240409,091700,471303520,8130,8140,8160,8130,642
20240409,091600,466077490,8140,8140,8170,8130,1555
20240409,091500,453432300,8130,8150,8170,8120,2008
20240409,091400,437085460,8170,8130,8180,8120,2430
20240409,091300,417277790,8140,8160,8160,8140,160
20240409,091200,415974310,8160,8160,8160,8120,2846
20240409,091100,392821400,8160,8140,8170,8130,2827
20240409,091000,369787200,8160,8190,8190,8130,1524
20240409,090900,357352600,8140,8150,8200,8120,3468
20240409,090800,329001380,8140,8120,8140,8120,2011
20240409,090700,312646410,8120,8100,8150,8100,2130
20240409,090600,295378530,8110,8120,8130,8110,2758
20240409,090500,272992800,8120,8130,8150,8120,6327
20240409,090400,221526710,8150,8200,8200,8140,4643
20240409,090300,183614270,8200,8210,8250,8180,2926
20240409,090200,159609380,8260,8270,8270,8200,6244
20240409,090100,108368900,8230,8220,8270,8200,2459
20240409,090000,88118410,8260,8180,8270,8120,10175