stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,202200,2641789870,2610,2610,2610,2610,12858
20240411,202100,2641789870,2610,2610,2610,2610,0
20240411,202000,2641789870,2610,2610,2610,2610,0
20240411,201900,2641789870,2610,2610,2610,2610,0
20240411,201800,2641789870,2610,2610,2610,2610,0
20240411,201700,2641789870,2610,2610,2610,2610,0
20240411,201600,2641789870,2610,2610,2610,2610,0
20240411,201500,2641789870,2610,2610,2610,2610,0
20240411,201400,2641789870,2610,2610,2610,2610,0
20240411,201300,2641789870,2610,2610,2610,2610,0
20240411,201200,2641789870,2610,2610,2610,2610,0
20240411,201100,2641789870,2610,2610,2610,2610,0
20240411,201000,2641789870,2610,2610,2610,2610,0
20240411,200900,2641789870,2610,2610,2610,2610,0
20240411,200800,2641789870,2610,2610,2610,2610,0
20240411,200700,2641789870,2610,2610,2610,2610,0
20240411,200600,2641789870,2610,2610,2610,2610,0
20240411,200500,2641789870,2610,2610,2610,2610,0
20240411,200400,2641789870,2610,2610,2610,2610,0
20240411,200300,2641789870,2610,2610,2610,2610,0
20240411,200200,2641789870,2610,2610,2610,2610,0
20240411,200100,2641789870,2610,2610,2610,2610,0
20240411,200000,2641789870,2610,2610,2610,2610,0
20240411,195900,2641789870,2610,2610,2610,2610,0
20240411,195800,2641789870,2610,2610,2610,2610,0
20240411,195700,2641789870,2610,2610,2610,2610,0
20240411,195600,2641789870,2610,2610,2610,2610,0
20240411,195500,2641789870,2610,2610,2610,2610,0
20240411,195400,2641789870,2610,2610,2610,2610,0
20240411,195300,2641789870,2610,2610,2610,2610,0
20240411,195200,2641789870,2610,2610,2610,2610,12858
20240411,195100,2641789870,2610,2610,2610,2610,0
20240411,195000,2641789870,2610,2610,2610,2610,0
20240411,194900,2641789870,2610,2610,2610,2610,0
20240411,194800,2641789870,2610,2610,2610,2610,0
20240411,194700,2641789870,2610,2610,2610,2610,0
20240411,194600,2641789870,2610,2610,2610,2610,0
20240411,194500,2641789870,2610,2610,2610,2610,0
20240411,194400,2641789870,2610,2610,2610,2610,0
20240411,194300,2641789870,2610,2610,2610,2610,0
20240411,194200,2641789870,2610,2610,2610,2610,0
20240411,194100,2641789870,2610,2610,2610,2610,0
20240411,194000,2641789870,2610,2610,2610,2610,0
20240411,193900,2641789870,2610,2610,2610,2610,0
20240411,193800,2641789870,2610,2610,2610,2610,0
20240411,193700,2641789870,2610,2610,2610,2610,0
20240411,193600,2641789870,2610,2610,2610,2610,0
20240411,193500,2641789870,2610,2610,2610,2610,0
20240411,193400,2641789870,2610,2610,2610,2610,0
20240411,193300,2641789870,2610,2610,2610,2610,0
20240411,193200,2641789870,2610,2610,2610,2610,0
20240411,193100,2641789870,2610,2610,2610,2610,0
20240411,193000,2641789870,2610,2610,2610,2610,0
20240411,192900,2641789870,2610,2610,2610,2610,0
20240411,192800,2641789870,2610,2610,2610,2610,0
20240411,192700,2641789870,2610,2610,2610,2610,0
20240411,192600,2641789870,2610,2610,2610,2610,0
20240411,192500,2641789870,2610,2610,2610,2610,0
20240411,192400,2641789870,2610,2610,2610,2610,0
20240411,192300,2641789870,2610,2610,2610,2610,0
20240411,192200,2641789870,2610,2610,2610,2610,12858
20240411,192100,2641789870,2610,2610,2610,2610,0
20240411,192000,2641789870,2610,2610,2610,2610,0
20240411,191900,2641789870,2610,2610,2610,2610,0
20240411,191800,2641789870,2610,2610,2610,2610,0
20240411,191700,2641789870,2610,2610,2610,2610,0
20240411,191600,2641789870,2610,2610,2610,2610,0
20240411,191500,2641789870,2610,2610,2610,2610,0
20240411,191400,2641789870,2610,2610,2610,2610,0
20240411,191300,2641789870,2610,2610,2610,2610,0
20240411,191200,2641789870,2610,2610,2610,2610,0
20240411,191100,2641789870,2610,2610,2610,2610,0
20240411,191000,2641789870,2610,2610,2610,2610,0
20240411,190900,2641789870,2610,2610,2610,2610,0
20240411,190800,2641789870,2610,2610,2610,2610,0
20240411,190700,2641789870,2610,2610,2610,2610,0
20240411,190600,2641789870,2610,2610,2610,2610,0
20240411,190500,2641789870,2610,2610,2610,2610,0
20240411,190400,2641789870,2610,2610,2610,2610,0
20240411,190300,2641789870,2610,2610,2610,2610,0
20240411,190200,2641789870,2610,2610,2610,2610,0
20240411,190100,2641789870,2610,2610,2610,2610,0
20240411,190000,2641789870,2610,2610,2610,2610,0
20240411,185900,2641789870,2610,2610,2610,2610,0
20240411,185800,2641789870,2610,2610,2610,2610,0
20240411,185700,2641789870,2610,2610,2610,2610,0
20240411,185600,2641789870,2610,2610,2610,2610,0
20240411,185500,2641789870,2610,2610,2610,2610,0
20240411,185400,2641789870,2610,2610,2610,2610,0
20240411,185300,2641789870,2610,2610,2610,2610,0
20240411,185200,2641789870,2610,2610,2610,2610,12858
20240411,185100,2641789870,2610,2610,2610,2610,0
20240411,185000,2641789870,2610,2610,2610,2610,0
20240411,184900,2641789870,2610,2610,2610,2610,0
20240411,184800,2641789870,2610,2610,2610,2610,0
20240411,184700,2641789870,2610,2610,2610,2610,0
20240411,184600,2641789870,2610,2610,2610,2610,0
20240411,184500,2641789870,2610,2610,2610,2610,0
20240411,184400,2641789870,2610,2610,2610,2610,0
20240411,184300,2641789870,2610,2610,2610,2610,0
20240411,184200,2641789870,2610,2610,2610,2610,0
20240411,184100,2641789870,2610,2610,2610,2610,0
20240411,184000,2641789870,2610,2610,2610,2610,0
20240411,183900,2641789870,2610,2610,2610,2610,0
20240411,183800,2641789870,2610,2610,2610,2610,0
20240411,183700,2641789870,2610,2610,2610,2610,0
20240411,183600,2641789870,2610,2610,2610,2610,0
20240411,183500,2641789870,2610,2610,2610,2610,0
20240411,183400,2641789870,2610,2610,2610,2610,0
20240411,183300,2641789870,2610,2610,2610,2610,0
20240411,183200,2641789870,2610,2610,2610,2610,0
20240411,183100,2641789870,2610,2610,2610,2610,0
20240411,183000,2641789870,2610,2610,2610,2610,0
20240411,182900,2641789870,2610,2610,2610,2610,0
20240411,182800,2641789870,2610,2610,2610,2610,0
20240411,182700,2641789870,2610,2610,2610,2610,0
20240411,182600,2641789870,2610,2610,2610,2610,0
20240411,182500,2641789870,2610,2610,2610,2610,0
20240411,182400,2641789870,2610,2610,2610,2610,0
20240411,182300,2641789870,2610,2610,2610,2610,0
20240411,182200,2641789870,2610,2610,2610,2610,12858
20240411,182100,2641789870,2610,2610,2610,2610,0
20240411,182000,2641789870,2610,2610,2610,2610,0
20240411,181900,2641789870,2610,2610,2610,2610,0
20240411,181800,2641789870,2610,2610,2610,2610,0
20240411,181700,2641789870,2610,2610,2610,2610,0
20240411,181600,2641789870,2610,2610,2610,2610,0
20240411,181500,2641789870,2610,2610,2610,2610,0
20240411,181400,2641789870,2610,2610,2610,2610,0
20240411,181300,2641789870,2610,2610,2610,2610,0
20240411,181200,2641789870,2610,2610,2610,2610,0
20240411,181100,2641789870,2610,2610,2610,2610,0
20240411,181000,2641789870,2610,2610,2610,2610,0
20240411,180900,2641789870,2610,2610,2610,2610,0
20240411,180800,2641789870,2610,2610,2610,2610,0
20240411,180700,2641789870,2610,2610,2610,2610,0
20240411,180600,2641789870,2610,2610,2610,2610,0
20240411,180500,2641789870,2610,2610,2610,2610,0
20240411,180400,2641789870,2610,2610,2610,2610,0
20240411,180300,2641789870,2610,2610,2610,2610,0
20240411,180200,2641789870,2610,2610,2610,2610,0
20240411,180100,2641789870,2610,2610,2610,2610,0
20240411,180000,2641789870,2610,2610,2610,2610,0
20240411,175900,2641789870,2610,2610,2610,2610,0
20240411,175800,2641789870,2610,2610,2610,2610,0
20240411,175700,2641789870,2610,2610,2610,2610,0
20240411,175600,2641789870,2610,2610,2610,2610,0
20240411,175500,2641789870,2610,2610,2610,2610,0
20240411,175400,2641789870,2610,2610,2610,2610,0
20240411,175300,2641789870,2610,2610,2610,2610,0
20240411,175200,2641789870,2610,2610,2610,2610,12858
20240411,175100,2641789870,2610,2610,2610,2610,0
20240411,175000,2641789870,2610,2610,2610,2610,0
20240411,174900,2641789870,2610,2610,2610,2610,0
20240411,174800,2641789870,2610,2610,2610,2610,0
20240411,174700,2641789870,2610,2610,2610,2610,0
20240411,174600,2641789870,2610,2610,2610,2610,0
20240411,174500,2641789870,2610,2610,2610,2610,0
20240411,174400,2641789870,2610,2610,2610,2610,0
20240411,174300,2641789870,2610,2610,2610,2610,0
20240411,174200,2641789870,2610,2610,2610,2610,0
20240411,174100,2641789870,2610,2610,2610,2610,0
20240411,174000,2641789870,2610,2610,2610,2610,0
20240411,173900,2641789870,2610,2610,2610,2610,0
20240411,173800,2641789870,2610,2610,2610,2610,0
20240411,173700,2641789870,2610,2610,2610,2610,0
20240411,173600,2641789870,2610,2610,2610,2610,0
20240411,173500,2641789870,2610,2610,2610,2610,0
20240411,173400,2641789870,2610,2610,2610,2610,0
20240411,173300,2641789870,2610,2610,2610,2610,0
20240411,173200,2641789870,2610,2610,2610,2610,0
20240411,173100,2641789870,2610,2610,2610,2610,0
20240411,173000,2641789870,2610,2610,2610,2610,0
20240411,172900,2641789870,2610,2610,2610,2610,0
20240411,172800,2641789870,2610,2610,2610,2610,0
20240411,172700,2641789870,2610,2610,2610,2610,0
20240411,172600,2641789870,2610,2610,2610,2610,0
20240411,172500,2641789870,2610,2610,2610,2610,0
20240411,172400,2641789870,2610,2610,2610,2610,0
20240411,172300,2641789870,2610,2610,2610,2610,0
20240411,172200,2641789870,2610,2610,2610,2610,12858
20240411,172100,2641789870,2610,2610,2610,2610,0
20240411,172000,2641789870,2610,2610,2610,2610,0
20240411,171900,2641789870,2610,2610,2610,2610,0
20240411,171800,2641789870,2610,2610,2610,2610,0
20240411,171700,2641789870,2610,2610,2610,2610,0
20240411,171600,2641789870,2610,2610,2610,2610,0
20240411,171500,2641789870,2610,2610,2610,2610,0
20240411,171400,2641789870,2610,2610,2610,2610,0
20240411,171300,2641789870,2610,2610,2610,2610,0
20240411,171200,2641789870,2610,2610,2610,2610,0
20240411,171100,2641789870,2610,2610,2610,2610,0
20240411,171000,2641789870,2610,2610,2610,2610,0
20240411,170900,2641789870,2610,2610,2610,2610,0
20240411,170800,2641789870,2610,2610,2610,2610,0
20240411,170700,2641789870,2610,2610,2610,2610,0
20240411,170600,2641789870,2610,2610,2610,2610,0
20240411,170500,2641789870,2610,2610,2610,2610,0
20240411,170400,2641789870,2610,2610,2610,2610,0
20240411,170300,2641789870,2610,2610,2610,2610,0
20240411,170200,2641789870,2610,2610,2610,2610,0
20240411,170100,2641789870,2610,2610,2610,2610,0
20240411,170000,2641789870,2610,2610,2610,2610,0
20240411,165900,2641789870,2610,2610,2610,2610,0
20240411,165800,2641789870,2610,2610,2610,2610,0
20240411,165700,2641789870,2610,2610,2610,2610,0
20240411,165600,2641789870,2610,2610,2610,2610,0
20240411,165500,2641789870,2610,2610,2610,2610,0
20240411,165400,2641789870,2610,2610,2610,2610,0
20240411,165300,2641789870,2610,2610,2610,2610,0
20240411,165200,2641789870,2610,2610,2610,2610,12858
20240411,165100,2641789870,2610,2610,2610,2610,0
20240411,165000,2641789870,2610,2610,2610,2610,0
20240411,164900,2641789870,2610,2610,2610,2610,0
20240411,164800,2641789870,2610,2610,2610,2610,0
20240411,164700,2641789870,2610,2610,2610,2610,0
20240411,164600,2641789870,2610,2610,2610,2610,0
20240411,164500,2641789870,2610,2610,2610,2610,0
20240411,164400,2641789870,2610,2610,2610,2610,0
20240411,164300,2641789870,2610,2610,2610,2610,0
20240411,164200,2641789870,2610,2610,2610,2610,0
20240411,164100,2641789870,2610,2610,2610,2610,0
20240411,164000,2641789870,2610,2610,2610,2610,0
20240411,163900,2641789870,2610,2610,2610,2610,0
20240411,163800,2641789870,2610,2610,2610,2610,0
20240411,163700,2641789870,2610,2610,2610,2610,0
20240411,163600,2641789870,2610,2610,2610,2610,0
20240411,163500,2641789870,2610,2610,2610,2610,0
20240411,163400,2641789870,2610,2610,2610,2610,0
20240411,163300,2641789870,2610,2610,2610,2610,0
20240411,163200,2641789870,2610,2610,2610,2610,0
20240411,163100,2641789870,2610,2610,2610,2610,0
20240411,163000,2641789870,2610,2610,2610,2610,0
20240411,162900,2641789870,2610,2610,2610,2610,0
20240411,162800,2641789870,2610,2610,2610,2610,0
20240411,162700,2641789870,2610,2610,2610,2610,0
20240411,162600,2641789870,2610,2610,2610,2610,0
20240411,162500,2641789870,2610,2610,2610,2610,0
20240411,162400,2641789870,2610,2610,2610,2610,0
20240411,162300,2641789870,2610,2610,2610,2610,0
20240411,162200,2641789870,2610,2610,2610,2610,12858
20240411,162100,2641789870,2610,2610,2610,2610,0
20240411,162000,2641789870,2610,2610,2610,2610,0
20240411,161900,2641789870,2610,2610,2610,2610,0
20240411,161800,2641789870,2610,2610,2610,2610,0
20240411,161700,2641789870,2610,2610,2610,2610,0
20240411,161600,2641789870,2610,2610,2610,2610,0
20240411,161500,2641789870,2610,2610,2610,2610,0
20240411,161400,2641789870,2610,2610,2610,2610,0
20240411,161300,2641789870,2610,2610,2610,2610,0
20240411,161200,2641789870,2610,2610,2610,2610,0
20240411,161100,2641789870,2610,2610,2610,2610,0
20240411,161000,2641789870,2610,2610,2610,2610,0
20240411,160900,2641789870,2610,2610,2610,2610,0
20240411,160800,2641789870,2610,2610,2610,2610,0
20240411,160700,2641789870,2610,2610,2610,2610,0
20240411,160600,2641789870,2610,2610,2610,2610,0
20240411,160500,2641789870,2610,2610,2610,2610,0
20240411,160400,2641789870,2610,2610,2610,2610,0
20240411,160300,2641789870,2610,2610,2610,2610,0
20240411,160200,2641789870,2610,2610,2610,2610,0
20240411,160100,2641789870,2610,2610,2610,2610,0
20240411,160000,2641789870,2610,2610,2610,2610,0
20240411,155900,2641789870,2610,2610,2610,2610,0
20240411,155800,2641789870,2610,2610,2610,2610,0
20240411,155700,2641789870,2610,2610,2610,2610,0
20240411,155600,2641789870,2610,2610,2610,2610,0
20240411,155500,2641789870,2610,2610,2610,2610,0
20240411,155400,2641789870,2610,2610,2610,2610,0
20240411,155300,2641789870,2610,2610,2610,2610,0
20240411,155200,2641789870,2610,2610,2610,2610,12858
20240411,155100,2641789870,2610,2610,2610,2610,0
20240411,155000,2641789870,2610,2610,2610,2610,0
20240411,154900,2641789870,2610,2610,2610,2610,0
20240411,154800,2641789870,2610,2610,2610,2610,0
20240411,154700,2641789870,2610,2610,2610,2610,0
20240411,154600,2641789870,2610,2610,2610,2610,0
20240411,154500,2641789870,2610,2610,2610,2610,0
20240411,154400,2641789870,2610,2610,2610,2610,0
20240411,154300,2641789870,2610,2610,2610,2610,0
20240411,154200,2641789870,2610,2610,2610,2610,0
20240411,154100,2641789870,2610,2610,2610,2610,0
20240411,154000,2641789870,2610,2610,2610,2610,0
20240411,153900,2641789870,2610,2610,2610,2610,0
20240411,153800,2641789870,2610,2610,2610,2610,0
20240411,153700,2641789870,2610,2610,2610,2610,0
20240411,153600,2641789870,2610,2610,2610,2610,0
20240411,153500,2641789870,2610,2610,2610,2610,0
20240411,153400,2641789870,2610,2610,2610,2610,0
20240411,153300,2641789870,2610,2610,2610,2610,0
20240411,153200,2641789870,2610,2610,2610,2610,0
20240411,153100,2641789870,2610,2610,2610,2610,0
20240411,153000,2641789870,2610,2610,2610,2610,12858
20240411,152900,2608230490,2615,2615,2615,2615,0
20240411,152800,2608230490,2615,2615,2615,2615,0
20240411,152700,2608230490,2615,2615,2615,2615,0
20240411,152600,2608230490,2615,2615,2615,2615,0
20240411,152500,2608230490,2615,2615,2615,2615,0
20240411,152400,2608230490,2615,2615,2615,2615,0
20240411,152300,2608230490,2615,2615,2615,2615,0
20240411,152200,2608230490,2615,2615,2615,2615,0
20240411,152100,2608230490,2615,2615,2615,2615,0
20240411,152000,2608230490,2615,2615,2615,2615,0
20240411,151900,2608230490,2615,2630,2630,2610,2547
20240411,151800,2601559510,2620,2620,2630,2620,5448
20240411,151700,2587261240,2625,2615,2625,2615,1958
20240411,151600,2582132515,2615,2615,2615,2615,1299
20240411,151500,2578735630,2615,2615,2615,2610,1217
20240411,151400,2575553910,2615,2620,2620,2615,7137
20240411,151300,2556866690,2620,2625,2625,2620,2036
20240411,151200,2551522355,2630,2625,2630,2625,1156
20240411,151100,2548482290,2630,2625,2630,2620,1665
20240411,151000,2544113705,2625,2625,2630,2625,3385
20240411,150900,2535227890,2620,2625,2630,2620,10606
20240411,150800,2507353030,2625,2620,2625,2620,507
20240411,150700,2506024670,2625,2620,2630,2620,1670
20240411,150600,2501640910,2620,2620,2625,2620,694
20240411,150500,2499819440,2625,2620,2625,2620,573
20240411,150400,2498315570,2620,2625,2625,2620,617
20240411,150300,2496696110,2620,2620,2625,2620,1602
20240411,150200,2492496540,2620,2615,2620,2615,2245
20240411,150100,2486623010,2615,2620,2620,2615,5852
20240411,150000,2471317170,2620,2620,2625,2620,1723
20240411,145900,2466802710,2620,2625,2630,2620,1152
20240411,145800,2463782930,2625,2625,2625,2620,1803
20240411,145700,2459050240,2625,2620,2625,2620,1007
20240411,145600,2456411895,2620,2620,2625,2620,675
20240411,145500,2454640730,2620,2630,2630,2620,1425
20240411,145400,2450902870,2625,2630,2630,2625,4650
20240411,145300,2438687870,2630,2625,2630,2625,62
20240411,145200,2438525045,2625,2630,2630,2620,1523
20240411,145100,2434524565,2630,2630,2630,2625,523
20240411,145000,2433151665,2630,2630,2630,2625,1952
20240411,144900,2428022420,2625,2620,2625,2620,1569
20240411,144800,2423908635,2630,2630,2630,2615,1046
20240411,144700,2421157835,2615,2620,2625,2615,2088
20240411,144600,2415686665,2620,2615,2620,2615,2451
20240411,144500,2409265210,2620,2620,2620,2620,253
20240411,144400,2408602350,2615,2620,2620,2615,1027
20240411,144300,2405915525,2615,2615,2615,2615,844
20240411,144200,2403708465,2620,2615,2620,2615,684
20240411,144100,2401916665,2615,2615,2615,2610,1217
20240411,144000,2398734215,2615,2610,2615,2610,1487
20240411,143900,2394846835,2610,2615,2615,2610,2052
20240411,143800,2389484580,2620,2620,2620,2615,1207
20240411,143700,2386322405,2615,2615,2620,2615,825
20240411,143600,2384162035,2615,2615,2615,2615,176
20240411,143500,2383701795,2610,2615,2620,2610,2064
20240411,143400,2378301850,2615,2615,2615,2615,198
20240411,143300,2377784080,2620,2625,2625,2620,1094
20240411,143200,2374917550,2620,2630,2630,2620,1173
20240411,143100,2371837075,2630,2630,2630,2630,731
20240411,143000,2369914545,2630,2630,2630,2625,3738
20240411,142900,2360090140,2630,2620,2630,2615,19644
20240411,142800,2308607330,2615,2615,2615,2615,599
20240411,142700,2307040945,2620,2615,2620,2610,1428
20240411,142600,2303306890,2610,2610,2610,2605,1868
20240411,142500,2298431435,2610,2605,2610,2605,206
20240411,142400,2297893830,2605,2605,2605,2605,1276
20240411,142300,2294569850,2605,2615,2615,2605,2533
20240411,142200,2287966105,2615,2620,2620,2615,1823
20240411,142100,2283197100,2620,2620,2620,2615,1309
20240411,142000,2279768025,2615,2610,2615,2610,796
20240411,141900,2277686490,2610,2610,2610,2610,359
20240411,141800,2276749500,2610,2620,2620,2610,1818
20240411,141700,2271998120,2615,2615,2615,2610,1500
20240411,141600,2268075785,2610,2605,2610,2605,422
20240411,141500,2266974420,2610,2605,2610,2605,558
20240411,141400,2265518220,2605,2610,2610,2605,1481
20240411,141300,2261660205,2605,2610,2610,2605,3534
20240411,141200,2252441585,2610,2610,2610,2610,4178
20240411,141100,2241537005,2610,2610,2610,2610,150
20240411,141000,2241145505,2610,2620,2620,2610,2665
20240411,140900,2234171635,2620,2620,2620,2620,1082
20240411,140800,2231336795,2620,2615,2620,2615,357
20240411,140700,2230401670,2620,2615,2620,2615,669
20240411,140600,2228649550,2615,2615,2620,2615,234
20240411,140500,2228036885,2610,2615,2615,2610,1724
20240411,140400,2223528790,2615,2615,2620,2615,1083
20240411,140300,2220696070,2620,2615,2620,2615,1459
20240411,140200,2216878160,2615,2620,2620,2615,2134
20240411,140100,2211297250,2620,2615,2620,2615,1663
20240411,140000,2206940450,2615,2615,2625,2615,1097
20240411,135900,2204061105,2615,2620,2620,2615,3841
20240411,135800,2193997735,2615,2615,2615,2610,1553
20240411,135700,2189940090,2620,2620,2620,2615,5688
20240411,135600,2175060650,2620,2625,2625,2620,4032
20240411,135500,2164490605,2625,2635,2635,2625,1918
20240411,135400,2159443975,2630,2640,2640,2630,2905
20240411,135300,2151792690,2640,2640,2640,2635,2061
20240411,135200,2146352420,2640,2650,2650,2630,4211
20240411,135100,2135237175,2640,2645,2650,2635,7684
20240411,135000,2114918730,2655,2640,2660,2640,46973
20240411,134900,1990491450,2640,2625,2640,2625,9910
20240411,134800,1964386020,2620,2620,2625,2620,300
20240411,134700,1963599835,2625,2630,2630,2620,2144
20240411,134600,1957964975,2630,2630,2630,2625,1699
20240411,134500,1953498510,2625,2630,2630,2625,2584
20240411,134400,1946702885,2630,2620,2630,2620,3525
20240411,134300,1937459625,2615,2610,2615,2605,2589
20240411,134200,1930698405,2615,2615,2615,2615,1552
20240411,134100,1926639925,2615,2620,2620,2615,1717
20240411,134000,1922147360,2620,2620,2620,2620,1590
20240411,133900,1917981560,2620,2620,2620,2615,1636
20240411,133800,1913695405,2620,2615,2620,2610,6073
20240411,133700,1897820930,2610,2615,2620,2610,657
20240411,133600,1896103505,2615,2610,2615,2605,2834
20240411,133500,1888708355,2625,2630,2635,2620,2306
20240411,133400,1882651405,2625,2635,2640,2625,7872
20240411,133300,1861919675,2630,2615,2630,2605,17247
20240411,133200,1816664315,2610,2610,2615,2605,6065
20240411,133100,1800828945,2610,2600,2610,2600,8474
20240411,133000,1778728700,2605,2595,2605,2595,3656
20240411,132900,1769223980,2595,2595,2600,2595,2334
20240411,132800,1763167245,2595,2590,2595,2585,2750
20240411,132700,1756044640,2585,2595,2595,2585,1832
20240411,132600,1751297330,2595,2600,2600,2595,1692
20240411,132500,1746898880,2600,2595,2600,2590,834
20240411,132400,1744734965,2600,2600,2600,2595,2177
20240411,132300,1739080395,2600,2585,2605,2585,22179
20240411,132200,1681459560,2585,2580,2585,2575,6486
20240411,132100,1664725375,2575,2580,2580,2575,556
20240411,132000,1663291065,2580,2575,2580,2575,434
20240411,131900,1662173510,2575,2575,2580,2570,695
20240411,131800,1660383930,2575,2575,2575,2575,1521
20240411,131700,1656467355,2575,2575,2575,2570,3326
20240411,131600,1647909730,2570,2565,2570,2565,2106
20240411,131500,1642498840,2565,2560,2565,2560,2863
20240411,131400,1635162075,2555,2550,2555,2550,554
20240411,131300,1633746770,2550,2545,2550,2545,12
20240411,131200,1633716175,2545,2540,2545,2540,949
20240411,131100,1631301230,2535,2540,2540,2535,564
20240411,131000,1629868835,2535,2540,2540,2530,1321
20240411,130900,1626520330,2535,2520,2540,2520,12840
20240411,130800,1594098515,2520,2530,2530,2520,12652
20240411,130700,1562203085,2525,2535,2540,2525,8989
20240411,130600,1539488655,2530,2535,2535,2530,4526
20240411,130500,1528035830,2535,2540,2540,2535,7859
20240411,130400,1508113260,2535,2540,2540,2535,9606
20240411,130300,1483745390,2540,2540,2545,2540,14124
20240411,130200,1447867930,2545,2545,2545,2545,33
20240411,130100,1447783945,2545,2540,2545,2540,6988
20240411,130000,1430034255,2540,2545,2545,2540,90
20240411,125900,1429805260,2545,2545,2545,2545,33
20240411,125800,1429721275,2540,2540,2540,2540,956
20240411,125700,1427293035,2540,2550,2550,2540,5368
20240411,125600,1413641225,2550,2555,2555,2550,6019
20240411,125500,1398274140,2565,2560,2565,2555,158
20240411,125400,1397869820,2555,2560,2560,2555,14
20240411,125300,1397834035,2555,2555,2555,2555,64
20240411,125200,1397670515,2560,2560,2560,2555,1280
20240411,125100,1394400090,2555,2560,2560,2555,46
20240411,125000,1394282550,2555,2555,2555,2555,33
20240411,124900,1394198235,2555,2555,2555,2555,0
20240411,124800,1394198235,2555,2555,2555,2555,44
20240411,124700,1394085815,2555,2555,2555,2555,215
20240411,124600,1393536490,2555,2550,2555,2550,36
20240411,124500,1393444675,2550,2550,2550,2550,45
20240411,124400,1393329925,2550,2550,2550,2550,0
20240411,124300,1393329925,2550,2555,2555,2550,56
20240411,124200,1393187010,2560,2545,2560,2545,1044
20240411,124100,1390518745,2545,2545,2545,2545,233
20240411,124000,1389925760,2550,2545,2550,2545,44
20240411,123900,1389813730,2550,2550,2555,2550,25
20240411,123800,1389749950,2550,2545,2550,2545,160
20240411,123700,1389342735,2545,2545,2545,2545,34
20240411,123600,1389256205,2550,2550,2550,2550,167
20240411,123500,1388830355,2555,2550,2555,2550,198
20240411,123400,1388325130,2555,2550,2555,2550,250
20240411,123300,1387687380,2550,2545,2550,2545,247
20240411,123200,1387057750,2545,2550,2555,2545,77
20240411,123100,1386861770,2545,2545,2545,2545,348
20240411,123000,1385976110,2540,2540,2540,2540,1146
20240411,122900,1383065270,2540,2540,2545,2540,272
20240411,122800,1382373390,2540,2545,2545,2540,39
20240411,122700,1382274300,2545,2545,2545,2540,603
20240411,122600,1380739890,2540,2545,2545,2540,132
20240411,122500,1380404510,2545,2540,2545,2540,1003
20240411,122400,1377855885,2540,2540,2540,2540,48
20240411,122300,1377733965,2545,2550,2555,2540,15518
20240411,122200,1338245265,2550,2550,2550,2550,34
20240411,122100,1338158565,2550,2550,2550,2550,2788
20240411,122000,1331049165,2550,2550,2550,2550,0
20240411,121900,1331049165,2550,2550,2550,2550,967
20240411,121800,1328583315,2550,2550,2550,2550,44
20240411,121700,1328471115,2550,2550,2550,2550,33
20240411,121600,1328386965,2550,2550,2550,2550,34
20240411,121500,1328300265,2555,2550,2555,2550,12
20240411,121400,1328269660,2560,2560,2560,2560,1
20240411,121300,1328267100,2550,2555,2555,2550,4617
20240411,121200,1316482025,2560,2560,2560,2555,346
20240411,121100,1315596485,2560,2555,2560,2555,34
20240411,121000,1315509610,2560,2560,2560,2560,1
20240411,120900,1315507050,2560,2560,2560,2555,158
20240411,120800,1315103340,2560,2555,2560,2555,34
20240411,120700,1315016465,2560,2560,2560,2560,152
20240411,120600,1314627345,2565,2560,2565,2560,165
20240411,120500,1314204935,2565,2565,2565,2565,101
20240411,120400,1313945870,2565,2560,2565,2560,34
20240411,120300,1313858825,2565,2555,2565,2555,77
20240411,120200,1313661920,2560,2555,2560,2555,51
20240411,120100,1313531610,2565,2560,2565,2560,1602
20240411,120000,1309425070,2555,2555,2555,2555,2905
20240411,115900,1302002795,2555,2555,2555,2555,33
20240411,115800,1301918480,2560,2560,2560,2560,214
20240411,115700,1301370640,2565,2560,2565,2560,1609
20240411,115600,1297251595,2560,2565,2565,2560,332
20240411,115500,1296400065,2560,2560,2565,2560,624
20240411,115400,1294802580,2555,2555,2555,2555,44
20240411,115300,1294690160,2555,2560,2560,2555,43
20240411,115200,1294580285,2560,2560,2560,2560,1012
20240411,115100,1291989565,2560,2560,2560,2560,971
20240411,115000,1289503805,2560,2560,2565,2560,766
20240411,114900,1287542835,2560,2560,2560,2560,509
20240411,114800,1286239795,2560,2560,2560,2560,72
20240411,114700,1286055475,2565,2565,2565,2565,98
20240411,114600,1285804105,2565,2565,2565,2565,701
20240411,114500,1284006040,2565,2570,2570,2565,45
20240411,114400,1283890610,2570,2565,2570,2565,35
20240411,114300,1283800825,2570,2570,2570,2570,114
20240411,114200,1283507845,2570,2570,2570,2570,80
20240411,114100,1283302245,2570,2570,2570,2570,1019
20240411,114000,1280683415,2570,2575,2575,2570,108
20240411,113900,1280405480,2575,2570,2575,2570,224
20240411,113800,1279829400,2575,2570,2575,2570,234
20240411,113700,1279227020,2570,2570,2570,2570,104
20240411,113600,1278959740,2575,2565,2575,2565,1021
20240411,113500,1276335775,2565,2565,2565,2565,34
20240411,113400,1276248565,2565,2565,2565,2565,34
20240411,113300,1276161355,2565,2565,2565,2565,44
20240411,113200,1276048495,2565,2565,2565,2565,1623
20240411,113100,1271885500,2565,2565,2565,2565,1
20240411,113000,1271882935,2565,2570,2570,2565,127
20240411,112900,1271556765,2565,2570,2570,2565,250
20240411,112800,1270915195,2570,2570,2570,2570,526
20240411,112700,1269563375,2570,2570,2570,2570,50
20240411,112600,1269434875,2570,2570,2570,2570,33
20240411,112500,1269350065,2570,2565,2570,2565,133
20240411,112400,1269008420,2570,2565,2570,2565,45
20240411,112300,1268892990,2575,2570,2575,2570,1174
20240411,112200,1265872870,2570,2565,2570,2565,530
20240411,112100,1264513055,2565,2565,2570,2565,607
20240411,112000,1262955305,2570,2570,2570,2570,929
20240411,111900,1260567775,2570,2580,2580,2570,117
20240411,111800,1260266280,2580,2575,2585,2575,229
20240411,111700,1259675645,2570,2570,2570,2570,20
20240411,111600,1259624245,2570,2575,2575,2570,276
20240411,111500,1258914025,2580,2580,2580,2580,142
20240411,111400,1258547665,2580,2580,2580,2575,235
20240411,111300,1257941540,2580,2580,2580,2580,2100
20240411,111200,1252523540,2580,2580,2580,2580,0
20240411,111100,1252523540,2580,2590,2595,2580,666
20240411,111000,1250796345,2595,2590,2595,2585,2051
20240411,110900,1245484270,2590,2585,2590,2585,995
20240411,110800,1242907410,2585,2580,2585,2580,347
20240411,110700,1242010580,2585,2585,2585,2585,3
20240411,110600,1242002825,2580,2590,2590,2580,180
20240411,110500,1241537370,2590,2595,2595,2585,1709
20240411,110400,1237102955,2595,2585,2595,2585,8718
20240411,110300,1214558225,2585,2580,2585,2580,2955
20240411,110200,1206933805,2580,2575,2580,2575,2238
20240411,110100,1201159940,2575,2570,2575,2570,2164
20240411,110000,1195596170,2565,2565,2565,2565,0
20240411,105900,1195596170,2565,2565,2565,2565,100
20240411,105800,1195339670,2570,2565,2570,2565,358
20240411,105700,1194421395,2565,2565,2565,2565,2
20240411,105600,1194416265,2565,2565,2565,2565,0
20240411,105500,1194416265,2565,2565,2565,2565,22
20240411,105400,1194359835,2575,2575,2575,2570,602
20240411,105300,1192812185,2575,2565,2575,2560,1506
20240411,105200,1188956360,2575,2575,2575,2565,251
20240411,105100,1188312505,2565,2570,2575,2565,691
20240411,105000,1186539415,2570,2570,2570,2570,91
20240411,104900,1186305545,2575,2575,2575,2575,100
20240411,104800,1186048045,2580,2580,2580,2580,0
20240411,104700,1186048045,2580,2580,2580,2575,108
20240411,104600,1185769930,2575,2575,2575,2575,915
20240411,104500,1183413805,2575,2565,2575,2565,244
20240411,104400,1182787935,2565,2565,2565,2565,226
20240411,104300,1182208245,2575,2575,2575,2575,1
20240411,104200,1182205670,2575,2575,2575,2575,1
20240411,104100,1182203095,2565,2565,2565,2560,1455
20240411,104000,1178476270,2570,2570,2570,2570,3
20240411,103900,1178468560,2565,2570,2570,2565,536
20240411,103800,1177093715,2570,2570,2570,2570,7
20240411,103700,1177075725,2575,2575,2575,2575,1
20240411,103600,1177073150,2565,2560,2565,2555,1831
20240411,103500,1172394180,2560,2560,2580,2555,506
20240411,103400,1171098805,2580,2565,2580,2560,538
20240411,103300,1169721485,2565,2570,2570,2565,62
20240411,103200,1169562445,2580,2580,2580,2555,1034
20240411,103100,1166904580,2560,2560,2560,2560,502
20240411,103000,1165619460,2580,2580,2580,2580,0
20240411,102900,1165619460,2580,2580,2580,2580,1313
20240411,102800,1162231920,2575,2570,2575,2570,925
20240411,102700,1159850295,2560,2575,2575,2560,198
20240411,102600,1159343180,2570,2580,2580,2570,31
20240411,102500,1159263500,2565,2575,2575,2565,2864
20240411,102400,1151889200,2575,2565,2575,2555,505
20240411,102300,1150598645,2580,2580,2580,2580,181
20240411,102200,1150131665,2575,2575,2575,2575,500
20240411,102100,1148844165,2575,2570,2575,2565,7
20240411,102000,1148826175,2575,2570,2575,2570,509
20240411,101900,1147518030,2570,2550,2570,2545,608
20240411,101800,1145967875,2550,2570,2570,2550,1796
20240411,101700,1141368640,2570,2570,2570,2570,448
20240411,101600,1140217280,2570,2585,2585,2570,21213
20240411,101500,1085495295,2585,2585,2585,2580,1388
20240411,101400,1081911385,2585,2595,2595,2585,2504
20240411,101300,1075414055,2595,2600,2600,2580,3677
20240411,101200,1065865940,2595,2595,2600,2585,10370
20240411,101100,1038966775,2595,2580,2600,2580,13648
20240411,101000,1003615895,2580,2575,2585,2575,4574
20240411,100900,991818975,2575,2575,2575,2570,2088
20240411,100800,986442445,2575,2570,2580,2570,5448
20240411,100700,972433030,2565,2560,2570,2560,2187
20240411,100600,966823510,2560,2560,2560,2560,412
20240411,100500,965768790,2555,2555,2560,2555,205
20240411,100400,965245000,2555,2550,2555,2545,2957
20240411,100300,957691425,2555,2555,2555,2555,100
20240411,100200,957435925,2555,2545,2555,2545,1600
20240411,100100,953357890,2545,2535,2545,2535,22
20240411,100000,953302110,2545,2545,2545,2545,8
20240411,095900,953281750,2530,2525,2545,2525,12932
20240411,095800,920622400,2545,2535,2545,2530,8426
20240411,095700,899293655,2530,2535,2535,2530,1563
20240411,095600,895333470,2540,2540,2540,2540,1
20240411,095500,895330930,2535,2535,2535,2535,100
20240411,095400,895077430,2540,2540,2540,2540,798
20240411,095300,893050510,2545,2540,2545,2540,706
20240411,095200,891253745,2545,2550,2550,2545,1278
20240411,095100,888000170,2555,2550,2555,2545,3195
20240411,095000,879861975,2555,2550,2555,2545,2283
20240411,094900,874038385,2545,2550,2550,2545,75
20240411,094800,873847265,2555,2545,2555,2545,735
20240411,094700,871974820,2545,2555,2555,2540,3653
20240411,094600,862682375,2550,2545,2555,2545,2740
20240411,094500,855694195,2550,2535,2550,2535,568
20240411,094400,854249045,2540,2535,2545,2535,383
20240411,094300,853275240,2535,2520,2535,2520,2986
20240411,094200,845725115,2525,2530,2530,2525,1067
20240411,094100,843030440,2530,2525,2530,2520,1223
20240411,094000,839942355,2525,2530,2530,2520,253
20240411,093900,839303610,2530,2525,2530,2525,30
20240411,093800,839227765,2525,2525,2525,2520,109
20240411,093700,838952550,2515,2525,2525,2515,1688
20240411,093600,834699620,2520,2520,2525,2520,393
20240411,093500,833709210,2520,2515,2520,2515,501
20240411,093400,832446695,2515,2515,2515,2515,502
20240411,093300,831184165,2525,2520,2525,2510,2800
20240411,093200,824151105,2520,2510,2520,2510,1264
20240411,093100,820971295,2510,2515,2515,2510,513
20240411,093000,819681110,2525,2525,2525,2510,3146
20240411,092900,811758565,2530,2530,2530,2530,2
20240411,092800,811753505,2530,2525,2530,2525,1136
20240411,092700,808880925,2535,2525,2540,2510,5658
20240411,092600,794656215,2520,2520,2520,2520,353
20240411,092500,793766655,2515,2515,2515,2510,1667
20240411,092400,789578420,2510,2515,2515,2500,1900
20240411,092300,784819770,2515,2510,2515,2500,19414
20240411,092200,736242670,2510,2510,2520,2510,1015
20240411,092100,733690015,2525,2520,2525,2510,1145
20240411,092000,730804545,2520,2515,2520,2510,3941
20240411,091900,720911610,2510,2510,2510,2505,10535
20240411,091800,694510235,2515,2515,2515,2510,4815
20240411,091700,682424015,2510,2515,2515,2510,364
20240411,091600,681508680,2515,2520,2520,2510,3307
20240411,091500,673187460,2515,2525,2530,2515,3984
20240411,091400,663145910,2525,2535,2535,2520,2361
20240411,091300,657183245,2535,2525,2545,2520,6884
20240411,091200,639821240,2525,2525,2525,2520,352
20240411,091100,638932920,2520,2515,2525,2515,468
20240411,091000,637753675,2515,2510,2515,2510,2915
20240411,090900,630426940,2510,2520,2520,2510,4597
20240411,090800,618875615,2515,2515,2520,2515,1774
20240411,090700,614414000,2515,2510,2530,2505,8237
20240411,090600,593707600,2505,2550,2550,2500,32468
20240411,090500,511886080,2550,2560,2565,2550,6129
20240411,090400,496200320,2565,2570,2575,2550,26983
20240411,090300,426995585,2570,2575,2580,2565,6136
20240411,090200,411226050,2575,2600,2600,2565,44432
20240411,090100,296951265,2600,2610,2620,2580,32719
20240411,090000,211781795,2620,2570,2620,2570,71816