stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,204600,3099582150,6010,6010,6010,6010,8350
20240408,204500,3099582150,6010,6010,6010,6010,0
20240408,204400,3099582150,6010,6010,6010,6010,0
20240408,204300,3099582150,6010,6010,6010,6010,0
20240408,204200,3099582150,6010,6010,6010,6010,0
20240408,204100,3099582150,6010,6010,6010,6010,0
20240408,204000,3099582150,6010,6010,6010,6010,0
20240408,203900,3099582150,6010,6010,6010,6010,0
20240408,203800,3099582150,6010,6010,6010,6010,0
20240408,203700,3099582150,6010,6010,6010,6010,0
20240408,203600,3099582150,6010,6010,6010,6010,0
20240408,203500,3099582150,6010,6010,6010,6010,0
20240408,203400,3099582150,6010,6010,6010,6010,0
20240408,203300,3099582150,6010,6010,6010,6010,0
20240408,203200,3099582150,6010,6010,6010,6010,0
20240408,203100,3099582150,6010,6010,6010,6010,0
20240408,203000,3099582150,6010,6010,6010,6010,0
20240408,202900,3099582150,6010,6010,6010,6010,0
20240408,202800,3099582150,6010,6010,6010,6010,0
20240408,202700,3099582150,6010,6010,6010,6010,0
20240408,202600,3099582150,6010,6010,6010,6010,0
20240408,202500,3099582150,6010,6010,6010,6010,0
20240408,202400,3099582150,6010,6010,6010,6010,0
20240408,202300,3099582150,6010,6010,6010,6010,0
20240408,202200,3099582150,6010,6010,6010,6010,0
20240408,202100,3099582150,6010,6010,6010,6010,0
20240408,202000,3099582150,6010,6010,6010,6010,0
20240408,201900,3099582150,6010,6010,6010,6010,0
20240408,201800,3099582150,6010,6010,6010,6010,0
20240408,201700,3099582150,6010,6010,6010,6010,0
20240408,201600,3099582150,6010,6010,6010,6010,8350
20240408,201500,3099582150,6010,6010,6010,6010,0
20240408,201400,3099582150,6010,6010,6010,6010,0
20240408,201300,3099582150,6010,6010,6010,6010,0
20240408,201200,3099582150,6010,6010,6010,6010,0
20240408,201100,3099582150,6010,6010,6010,6010,0
20240408,201000,3099582150,6010,6010,6010,6010,0
20240408,200900,3099582150,6010,6010,6010,6010,0
20240408,200800,3099582150,6010,6010,6010,6010,0
20240408,200700,3099582150,6010,6010,6010,6010,0
20240408,200600,3099582150,6010,6010,6010,6010,0
20240408,200500,3099582150,6010,6010,6010,6010,0
20240408,200400,3099582150,6010,6010,6010,6010,0
20240408,200300,3099582150,6010,6010,6010,6010,0
20240408,200200,3099582150,6010,6010,6010,6010,0
20240408,200100,3099582150,6010,6010,6010,6010,0
20240408,200000,3099582150,6010,6010,6010,6010,0
20240408,195900,3099582150,6010,6010,6010,6010,0
20240408,195800,3099582150,6010,6010,6010,6010,0
20240408,195700,3099582150,6010,6010,6010,6010,0
20240408,195600,3099582150,6010,6010,6010,6010,0
20240408,195500,3099582150,6010,6010,6010,6010,0
20240408,195400,3099582150,6010,6010,6010,6010,0
20240408,195300,3099582150,6010,6010,6010,6010,0
20240408,195200,3099582150,6010,6010,6010,6010,0
20240408,195100,3099582150,6010,6010,6010,6010,0
20240408,195000,3099582150,6010,6010,6010,6010,0
20240408,194900,3099582150,6010,6010,6010,6010,0
20240408,194800,3099582150,6010,6010,6010,6010,0
20240408,194700,3099582150,6010,6010,6010,6010,0
20240408,194600,3099582150,6010,6010,6010,6010,8350
20240408,194500,3099582150,6010,6010,6010,6010,0
20240408,194400,3099582150,6010,6010,6010,6010,0
20240408,194300,3099582150,6010,6010,6010,6010,0
20240408,194200,3099582150,6010,6010,6010,6010,0
20240408,194100,3099582150,6010,6010,6010,6010,0
20240408,194000,3099582150,6010,6010,6010,6010,0
20240408,193900,3099582150,6010,6010,6010,6010,0
20240408,193800,3099582150,6010,6010,6010,6010,0
20240408,193700,3099582150,6010,6010,6010,6010,0
20240408,193600,3099582150,6010,6010,6010,6010,0
20240408,193500,3099582150,6010,6010,6010,6010,0
20240408,193400,3099582150,6010,6010,6010,6010,0
20240408,193300,3099582150,6010,6010,6010,6010,0
20240408,193200,3099582150,6010,6010,6010,6010,0
20240408,193100,3099582150,6010,6010,6010,6010,0
20240408,193000,3099582150,6010,6010,6010,6010,0
20240408,192900,3099582150,6010,6010,6010,6010,0
20240408,192800,3099582150,6010,6010,6010,6010,0
20240408,192700,3099582150,6010,6010,6010,6010,0
20240408,192600,3099582150,6010,6010,6010,6010,0
20240408,192500,3099582150,6010,6010,6010,6010,0
20240408,192400,3099582150,6010,6010,6010,6010,0
20240408,192300,3099582150,6010,6010,6010,6010,0
20240408,192200,3099582150,6010,6010,6010,6010,0
20240408,192100,3099582150,6010,6010,6010,6010,0
20240408,192000,3099582150,6010,6010,6010,6010,0
20240408,191900,3099582150,6010,6010,6010,6010,0
20240408,191800,3099582150,6010,6010,6010,6010,0
20240408,191700,3099582150,6010,6010,6010,6010,0
20240408,191600,3099582150,6010,6010,6010,6010,8350
20240408,191500,3099582150,6010,6010,6010,6010,0
20240408,191400,3099582150,6010,6010,6010,6010,0
20240408,191300,3099582150,6010,6010,6010,6010,0
20240408,191200,3099582150,6010,6010,6010,6010,0
20240408,191100,3099582150,6010,6010,6010,6010,0
20240408,191000,3099582150,6010,6010,6010,6010,0
20240408,190900,3099582150,6010,6010,6010,6010,0
20240408,190800,3099582150,6010,6010,6010,6010,0
20240408,190700,3099582150,6010,6010,6010,6010,0
20240408,190600,3099582150,6010,6010,6010,6010,0
20240408,190500,3099582150,6010,6010,6010,6010,0
20240408,190400,3099582150,6010,6010,6010,6010,0
20240408,190300,3099582150,6010,6010,6010,6010,0
20240408,190200,3099582150,6010,6010,6010,6010,0
20240408,190100,3099582150,6010,6010,6010,6010,0
20240408,190000,3099582150,6010,6010,6010,6010,0
20240408,185900,3099582150,6010,6010,6010,6010,0
20240408,185800,3099582150,6010,6010,6010,6010,0
20240408,185700,3099582150,6010,6010,6010,6010,0
20240408,185600,3099582150,6010,6010,6010,6010,0
20240408,185500,3099582150,6010,6010,6010,6010,0
20240408,185400,3099582150,6010,6010,6010,6010,0
20240408,185300,3099582150,6010,6010,6010,6010,0
20240408,185200,3099582150,6010,6010,6010,6010,0
20240408,185100,3099582150,6010,6010,6010,6010,0
20240408,185000,3099582150,6010,6010,6010,6010,0
20240408,184900,3099582150,6010,6010,6010,6010,0
20240408,184800,3099582150,6010,6010,6010,6010,0
20240408,184700,3099582150,6010,6010,6010,6010,0
20240408,184600,3099582150,6010,6010,6010,6010,8350
20240408,184500,3099582150,6010,6010,6010,6010,0
20240408,184400,3099582150,6010,6010,6010,6010,0
20240408,184300,3099582150,6010,6010,6010,6010,0
20240408,184200,3099582150,6010,6010,6010,6010,0
20240408,184100,3099582150,6010,6010,6010,6010,0
20240408,184000,3099582150,6010,6010,6010,6010,0
20240408,183900,3099582150,6010,6010,6010,6010,0
20240408,183800,3099582150,6010,6010,6010,6010,0
20240408,183700,3099582150,6010,6010,6010,6010,0
20240408,183600,3099582150,6010,6010,6010,6010,0
20240408,183500,3099582150,6010,6010,6010,6010,0
20240408,183400,3099582150,6010,6010,6010,6010,0
20240408,183300,3099582150,6010,6010,6010,6010,0
20240408,183200,3099582150,6010,6010,6010,6010,0
20240408,183100,3099582150,6010,6010,6010,6010,0
20240408,183000,3099582150,6010,6010,6010,6010,0
20240408,182900,3099582150,6010,6010,6010,6010,0
20240408,182800,3099582150,6010,6010,6010,6010,0
20240408,182700,3099582150,6010,6010,6010,6010,0
20240408,182600,3099582150,6010,6010,6010,6010,0
20240408,182500,3099582150,6010,6010,6010,6010,0
20240408,182400,3099582150,6010,6010,6010,6010,0
20240408,182300,3099582150,6010,6010,6010,6010,0
20240408,182200,3099582150,6010,6010,6010,6010,0
20240408,182100,3099582150,6010,6010,6010,6010,0
20240408,182000,3099582150,6010,6010,6010,6010,0
20240408,181900,3099582150,6010,6010,6010,6010,0
20240408,181800,3099582150,6010,6010,6010,6010,0
20240408,181700,3099582150,6010,6010,6010,6010,0
20240408,181600,3099582150,6010,6010,6010,6010,8350
20240408,181500,3099582150,6010,6010,6010,6010,0
20240408,181400,3099582150,6010,6010,6010,6010,0
20240408,181300,3099582150,6010,6010,6010,6010,0
20240408,181200,3099582150,6010,6010,6010,6010,0
20240408,181100,3099582150,6010,6010,6010,6010,0
20240408,181000,3099582150,6010,6010,6010,6010,0
20240408,180900,3099582150,6010,6010,6010,6010,0
20240408,180800,3099582150,6010,6010,6010,6010,0
20240408,180700,3099582150,6010,6010,6010,6010,0
20240408,180600,3099582150,6010,6010,6010,6010,0
20240408,180500,3099582150,6010,6010,6010,6010,0
20240408,180400,3099582150,6010,6010,6010,6010,0
20240408,180300,3099582150,6010,6010,6010,6010,0
20240408,180200,3099582150,6010,6010,6010,6010,0
20240408,180100,3099582150,6010,6010,6010,6010,0
20240408,180000,3099582150,6010,6010,6010,6010,0
20240408,175900,3099582150,6010,6010,6010,6010,0
20240408,175800,3099582150,6010,6010,6010,6010,0
20240408,175700,3099582150,6010,6010,6010,6010,0
20240408,175600,3099582150,6010,6010,6010,6010,0
20240408,175500,3099582150,6010,6010,6010,6010,0
20240408,175400,3099582150,6010,6010,6010,6010,0
20240408,175300,3099582150,6010,6010,6010,6010,0
20240408,175200,3099582150,6010,6010,6010,6010,0
20240408,175100,3099582150,6010,6010,6010,6010,0
20240408,175000,3099582150,6010,6010,6010,6010,0
20240408,174900,3099582150,6010,6010,6010,6010,0
20240408,174800,3099582150,6010,6010,6010,6010,0
20240408,174700,3099582150,6010,6010,6010,6010,0
20240408,174600,3099582150,6010,6010,6010,6010,8350
20240408,174500,3099582150,6010,6010,6010,6010,0
20240408,174400,3099582150,6010,6010,6010,6010,0
20240408,174300,3099582150,6010,6010,6010,6010,0
20240408,174200,3099582150,6010,6010,6010,6010,0
20240408,174100,3099582150,6010,6010,6010,6010,0
20240408,174000,3099582150,6010,6010,6010,6010,0
20240408,173900,3099582150,6010,6010,6010,6010,0
20240408,173800,3099582150,6010,6010,6010,6010,0
20240408,173700,3099582150,6010,6010,6010,6010,0
20240408,173600,3099582150,6010,6010,6010,6010,0
20240408,173500,3099582150,6010,6010,6010,6010,0
20240408,173400,3099582150,6010,6010,6010,6010,0
20240408,173300,3099582150,6010,6010,6010,6010,0
20240408,173200,3099582150,6010,6010,6010,6010,0
20240408,173100,3099582150,6010,6010,6010,6010,0
20240408,173000,3099582150,6010,6010,6010,6010,0
20240408,172900,3099582150,6010,6010,6010,6010,0
20240408,172800,3099582150,6010,6010,6010,6010,0
20240408,172700,3099582150,6010,6010,6010,6010,0
20240408,172600,3099582150,6010,6010,6010,6010,0
20240408,172500,3099582150,6010,6010,6010,6010,0
20240408,172400,3099582150,6010,6010,6010,6010,0
20240408,172300,3099582150,6010,6010,6010,6010,0
20240408,172200,3099582150,6010,6010,6010,6010,0
20240408,172100,3099582150,6010,6010,6010,6010,0
20240408,172000,3099582150,6010,6010,6010,6010,0
20240408,171900,3099582150,6010,6010,6010,6010,0
20240408,171800,3099582150,6010,6010,6010,6010,0
20240408,171700,3099582150,6010,6010,6010,6010,0
20240408,171600,3099582150,6010,6010,6010,6010,8350
20240408,171500,3099582150,6010,6010,6010,6010,0
20240408,171400,3099582150,6010,6010,6010,6010,0
20240408,171300,3099582150,6010,6010,6010,6010,0
20240408,171200,3099582150,6010,6010,6010,6010,0
20240408,171100,3099582150,6010,6010,6010,6010,0
20240408,171000,3099582150,6010,6010,6010,6010,0
20240408,170900,3099582150,6010,6010,6010,6010,0
20240408,170800,3099582150,6010,6010,6010,6010,0
20240408,170700,3099582150,6010,6010,6010,6010,0
20240408,170600,3099582150,6010,6010,6010,6010,0
20240408,170500,3099582150,6010,6010,6010,6010,0
20240408,170400,3099582150,6010,6010,6010,6010,0
20240408,170300,3099582150,6010,6010,6010,6010,0
20240408,170200,3099582150,6010,6010,6010,6010,0
20240408,170100,3099582150,6010,6010,6010,6010,0
20240408,170000,3099582150,6010,6010,6010,6010,0
20240408,165900,3099582150,6010,6010,6010,6010,0
20240408,165800,3099582150,6010,6010,6010,6010,0
20240408,165700,3099582150,6010,6010,6010,6010,0
20240408,165600,3099582150,6010,6010,6010,6010,0
20240408,165500,3099582150,6010,6010,6010,6010,0
20240408,165400,3099582150,6010,6010,6010,6010,0
20240408,165300,3099582150,6010,6010,6010,6010,0
20240408,165200,3099582150,6010,6010,6010,6010,0
20240408,165100,3099582150,6010,6010,6010,6010,0
20240408,165000,3099582150,6010,6010,6010,6010,0
20240408,164900,3099582150,6010,6010,6010,6010,0
20240408,164800,3099582150,6010,6010,6010,6010,0
20240408,164700,3099582150,6010,6010,6010,6010,0
20240408,164600,3099582150,6010,6010,6010,6010,8350
20240408,164500,3099582150,6010,6010,6010,6010,0
20240408,164400,3099582150,6010,6010,6010,6010,0
20240408,164300,3099582150,6010,6010,6010,6010,0
20240408,164200,3099582150,6010,6010,6010,6010,0
20240408,164100,3099582150,6010,6010,6010,6010,0
20240408,164000,3099582150,6010,6010,6010,6010,0
20240408,163900,3099582150,6010,6010,6010,6010,0
20240408,163800,3099582150,6010,6010,6010,6010,0
20240408,163700,3099582150,6010,6010,6010,6010,0
20240408,163600,3099582150,6010,6010,6010,6010,0
20240408,163500,3099582150,6010,6010,6010,6010,0
20240408,163400,3099582150,6010,6010,6010,6010,0
20240408,163300,3099582150,6010,6010,6010,6010,0
20240408,163200,3099582150,6010,6010,6010,6010,0
20240408,163100,3099582150,6010,6010,6010,6010,0
20240408,163000,3099582150,6010,6010,6010,6010,0
20240408,162900,3099582150,6010,6010,6010,6010,0
20240408,162800,3099582150,6010,6010,6010,6010,0
20240408,162700,3099582150,6010,6010,6010,6010,0
20240408,162600,3099582150,6010,6010,6010,6010,0
20240408,162500,3099582150,6010,6010,6010,6010,0
20240408,162400,3099582150,6010,6010,6010,6010,0
20240408,162300,3099582150,6010,6010,6010,6010,0
20240408,162200,3099582150,6010,6010,6010,6010,0
20240408,162100,3099582150,6010,6010,6010,6010,0
20240408,162000,3099582150,6010,6010,6010,6010,0
20240408,161900,3099582150,6010,6010,6010,6010,0
20240408,161800,3099582150,6010,6010,6010,6010,0
20240408,161700,3099582150,6010,6010,6010,6010,0
20240408,161600,3099582150,6010,6010,6010,6010,8350
20240408,161500,3099582150,6010,6010,6010,6010,0
20240408,161400,3099582150,6010,6010,6010,6010,0
20240408,161300,3099582150,6010,6010,6010,6010,0
20240408,161200,3099582150,6010,6010,6010,6010,0
20240408,161100,3099582150,6010,6010,6010,6010,0
20240408,161000,3099582150,6010,6010,6010,6010,0
20240408,160900,3099582150,6010,6010,6010,6010,0
20240408,160800,3099582150,6010,6010,6010,6010,0
20240408,160700,3099582150,6010,6010,6010,6010,0
20240408,160600,3099582150,6010,6010,6010,6010,0
20240408,160500,3099582150,6010,6010,6010,6010,0
20240408,160400,3099582150,6010,6010,6010,6010,0
20240408,160300,3099582150,6010,6010,6010,6010,0
20240408,160200,3099582150,6010,6010,6010,6010,0
20240408,160100,3099582150,6010,6010,6010,6010,0
20240408,160000,3099582150,6010,6010,6010,6010,0
20240408,155900,3099582150,6010,6010,6010,6010,0
20240408,155800,3099582150,6010,6010,6010,6010,0
20240408,155700,3099582150,6010,6010,6010,6010,0
20240408,155600,3099582150,6010,6010,6010,6010,0
20240408,155500,3099582150,6010,6010,6010,6010,0
20240408,155400,3099582150,6010,6010,6010,6010,0
20240408,155300,3099582150,6010,6010,6010,6010,0
20240408,155200,3099582150,6010,6010,6010,6010,0
20240408,155100,3099582150,6010,6010,6010,6010,0
20240408,155000,3099582150,6010,6010,6010,6010,0
20240408,154900,3099582150,6010,6010,6010,6010,0
20240408,154800,3099582150,6010,6010,6010,6010,0
20240408,154700,3099582150,6010,6010,6010,6010,0
20240408,154600,3099582150,6010,6010,6010,6010,8350
20240408,154500,3099582150,6010,6010,6010,6010,0
20240408,154400,3099582150,6010,6010,6010,6010,0
20240408,154300,3099582150,6010,6010,6010,6010,0
20240408,154200,3099582150,6010,6010,6010,6010,0
20240408,154100,3099582150,6010,6010,6010,6010,0
20240408,154000,3099582150,6010,6010,6010,6010,0
20240408,153900,3099582150,6010,6010,6010,6010,0
20240408,153800,3099582150,6010,6010,6010,6010,0
20240408,153700,3099582150,6010,6010,6010,6010,0
20240408,153600,3099582150,6010,6010,6010,6010,0
20240408,153500,3099582150,6010,6010,6010,6010,0
20240408,153400,3099582150,6010,6010,6010,6010,0
20240408,153300,3099582150,6010,6010,6010,6010,0
20240408,153200,3099582150,6010,6010,6010,6010,0
20240408,153100,3099582150,6010,6010,6010,6010,0
20240408,153000,3099582150,6010,6010,6010,6010,8350
20240408,152900,3049398650,6050,6050,6050,6050,0
20240408,152800,3049398650,6050,6050,6050,6050,0
20240408,152700,3049398650,6050,6050,6050,6050,0
20240408,152600,3049398650,6050,6050,6050,6050,0
20240408,152500,3049398650,6050,6050,6050,6050,0
20240408,152400,3049398650,6050,6050,6050,6050,0
20240408,152300,3049398650,6050,6050,6050,6050,0
20240408,152200,3049398650,6050,6050,6050,6050,0
20240408,152100,3049398650,6050,6050,6050,6050,0
20240408,152000,3049398650,6050,6050,6050,6050,0
20240408,151900,3049398650,6050,6030,6050,6030,4607
20240408,151800,3021614700,6040,6030,6040,6030,695
20240408,151700,3017420800,6040,6020,6040,6020,4150
20240408,151600,2992417260,6020,6020,6020,6020,276
20240408,151500,2990755740,6030,6030,6040,6030,1593
20240408,151400,2981148020,6030,6030,6030,6030,857
20240408,151300,2975980310,6030,6030,6030,6020,1441
20240408,151200,2967302680,6040,6020,6040,6020,904
20240408,151100,2961851680,6020,6030,6030,6020,62
20240408,151000,2961477940,6030,6020,6030,6020,834
20240408,150900,2956457190,6020,6020,6030,6020,1792
20240408,150800,2945669340,6010,6020,6020,6010,2751
20240408,150700,2929114870,6010,6010,6020,6010,1063
20240408,150600,2922724470,6010,6020,6020,6010,642
20240408,150500,2918861290,6020,6020,6020,6020,806
20240408,150400,2914009170,6030,6030,6030,6030,10
20240408,150300,2913948870,6030,6020,6030,6020,341
20240408,150200,2911894450,6030,6030,6030,6030,6
20240408,150100,2911858270,6010,6020,6020,6010,1796
20240408,150000,2901052810,6020,6020,6030,6020,2289
20240408,145900,2887272010,6020,6020,6020,6010,441
20240408,145800,2884617660,6010,6010,6030,6010,1553
20240408,145700,2875281090,6010,6020,6020,6010,1695
20240408,145600,2865083950,6020,6020,6030,6020,339
20240408,145500,2863043100,6020,6020,6030,6020,221
20240408,145400,2861712670,6020,6020,6030,6020,7647
20240408,145300,2815677480,6030,6030,6030,6020,2922
20240408,145200,2798059600,6040,6040,6040,6040,5
20240408,145100,2798029400,6040,6040,6040,6040,240
20240408,145000,2796579800,6040,6050,6050,6040,1005
20240408,144900,2790509550,6040,6040,6040,6040,0
20240408,144800,2790509550,6040,6040,6050,6040,1701
20240408,144700,2780234510,6040,6040,6040,6040,20
20240408,144600,2780113710,6050,6040,6050,6040,57
20240408,144500,2779769380,6040,6040,6040,6040,0
20240408,144400,2779769380,6040,6040,6040,6040,974
20240408,144300,2773886420,6040,6050,6050,6040,50
20240408,144200,2773584340,6040,6050,6060,6040,2736
20240408,144100,2757057880,6050,6050,6050,6050,259
20240408,144000,2755490930,6050,6050,6050,6050,61
20240408,143900,2755121880,6040,6040,6050,6040,102
20240408,143800,2754505790,6040,6040,6040,6040,7
20240408,143700,2754463510,6050,6050,6050,6040,68
20240408,143600,2754052770,6030,6040,6040,6030,6660
20240408,143500,2713885100,6040,6030,6040,6030,470
20240408,143400,2711050980,6030,6030,6030,6030,2693
20240408,143300,2694812190,6030,6040,6050,6030,489
20240408,143200,2691859030,6040,6040,6040,6040,3500
20240408,143100,2670719030,6040,6050,6050,6040,2299
20240408,143000,2656832070,6050,6050,6050,6050,1676
20240408,142900,2646692270,6050,6050,6060,6050,421
20240408,142800,2644145210,6050,6060,6070,6050,1447
20240408,142700,2635382240,6050,6070,6070,6050,4017
20240408,142600,2611064650,6070,6070,6070,6060,401
20240408,142500,2608630880,6070,6050,6070,6050,381
20240408,142400,2606325810,6050,6050,6050,6050,160
20240408,142300,2605357810,6060,6050,6060,6050,1303
20240408,142200,2597463240,6050,6050,6050,6050,203
20240408,142100,2596235090,6050,6050,6050,6050,534
20240408,142000,2593004390,6070,6070,6070,6070,1
20240408,141900,2592998320,6050,6070,6070,6050,260
20240408,141800,2591424960,6050,6070,6070,6050,4036
20240408,141700,2566973680,6070,6070,6070,6070,21
20240408,141600,2566846210,6070,6060,6070,6060,439
20240408,141500,2564185850,6060,6060,6060,6060,211
20240408,141400,2562907190,6060,6070,6070,6060,53
20240408,141300,2562585490,6080,6080,6080,6080,0
20240408,141200,2562585490,6080,6080,6080,6080,1
20240408,141100,2562579410,6080,6060,6080,6050,1240
20240408,141000,2555071130,6080,6060,6080,6060,20
20240408,140900,2554949790,6050,6050,6050,6050,20
20240408,140800,2554828790,6060,6060,6060,6060,100
20240408,140700,2554222790,6060,6060,6060,6060,5
20240408,140600,2554192490,6060,6060,6090,6060,1024
20240408,140500,2547986870,6090,6090,6090,6090,1
20240408,140400,2547980780,6090,6060,6090,6060,13
20240408,140300,2547901970,6060,6050,6060,6050,470
20240408,140200,2545053940,6060,6060,6060,6060,58
20240408,140100,2544702460,6060,6060,6060,6060,1
20240408,140000,2544696400,6060,6050,6060,6050,196
20240408,135900,2543510480,6050,6050,6050,6050,162
20240408,135800,2542530380,6050,6050,6050,6050,406
20240408,135700,2540074080,6040,6050,6050,6040,353
20240408,135600,2537938750,6050,6040,6050,6040,355
20240408,135500,2535793930,6040,6040,6040,6040,800
20240408,135400,2530961930,6040,6050,6050,6040,29
20240408,135300,2530786490,6050,6050,6050,6050,9
20240408,135200,2530732040,6050,6050,6050,6050,0
20240408,135100,2530732040,6050,6050,6050,6050,165
20240408,135000,2529733790,6050,6040,6050,6040,27
20240408,134900,2529570630,6050,6040,6050,6040,11
20240408,134800,2529504140,6060,6030,6060,6030,1094
20240408,134700,2522907290,6030,6050,6050,6030,500
20240408,134600,2519888610,6060,6050,6080,6040,2007
20240408,134500,2507758750,6050,6060,6060,6050,11
20240408,134400,2507692190,6050,6050,6050,6050,0
20240408,134300,2507692190,6050,6050,6050,6050,251
20240408,134200,2506173640,6050,6050,6050,6050,0
20240408,134100,2506173640,6050,6090,6090,6050,6
20240408,134000,2506137260,6090,6080,6090,6080,100
20240408,133900,2505529250,6080,6080,6080,6080,54
20240408,133800,2505200930,6080,6050,6080,6030,3925
20240408,133700,2481366180,6040,6040,6040,6040,0
20240408,133600,2481366180,6040,6040,6050,6040,3171
20240408,133500,2462213290,6050,6050,6050,6050,44
20240408,133400,2461947090,6080,6060,6080,6040,506
20240408,133300,2458890630,6040,6060,6070,6040,2708
20240408,133200,2442514740,6050,6060,6060,6050,300
20240408,133100,2440698170,6060,6060,6060,6060,130
20240408,133000,2439910370,6060,6050,6060,6050,360
20240408,132900,2437731970,6060,6060,6060,6050,721
20240408,132800,2433368260,6060,6060,6060,6060,120
20240408,132700,2432641060,6080,6070,6080,6060,4946
20240408,132600,2402654320,6080,6080,6080,6080,9
20240408,132500,2402599600,6070,6080,6080,6070,263
20240408,132400,2401003090,6080,6080,6080,6080,324
20240408,132300,2399033170,6090,6090,6090,6090,216
20240408,132200,2397717730,6110,6110,6110,6110,0
20240408,132100,2397717730,6110,6100,6110,6100,100
20240408,132000,2397107470,6080,6080,6080,6080,157
20240408,131900,2396152910,6090,6100,6100,6090,81
20240408,131800,2395659610,6080,6100,6100,6080,224
20240408,131700,2394297670,6090,6090,6090,6090,494
20240408,131600,2391289210,6090,6090,6090,6090,0
20240408,131500,2391289210,6090,6090,6090,6090,85
20240408,131400,2390771560,6090,6090,6090,6090,10
20240408,131300,2390710660,6090,6090,6090,6090,0
20240408,131200,2390710660,6090,6090,6090,6090,331
20240408,131100,2388694870,6090,6090,6090,6090,15
20240408,131000,2388603520,6100,6100,6100,6100,348
20240408,130900,2386480720,6100,6100,6100,6100,0
20240408,130800,2386480720,6100,6100,6100,6100,20
20240408,130700,2386358720,6070,6070,6070,6070,0
20240408,130600,2386358720,6070,6070,6070,6070,2062
20240408,130500,2373842380,6080,6080,6080,6080,2000
20240408,130400,2361682380,6090,6090,6090,6090,0
20240408,130300,2361682380,6090,6090,6090,6090,17
20240408,130200,2361578850,6080,6090,6090,6080,296
20240408,130100,2359779070,6080,6080,6080,6080,0
20240408,130000,2359779070,6080,6080,6080,6080,868
20240408,125900,2354501630,6090,6090,6090,6090,160
20240408,125800,2353527230,6080,6080,6080,6080,322
20240408,125700,2351569470,6080,6080,6080,6080,0
20240408,125600,2351569470,6080,6100,6100,6080,871
20240408,125500,2346256430,6100,6080,6100,6080,1607
20240408,125400,2336484750,6090,6090,6090,6090,176
20240408,125300,2335412910,6090,6090,6090,6090,53
20240408,125200,2335090140,6100,6100,6100,6100,0
20240408,125100,2335090140,6100,6090,6100,6090,493
20240408,125000,2332087760,6090,6090,6090,6090,220
20240408,124900,2330747960,6090,6090,6090,6080,78
20240408,124800,2330273060,6090,6090,6100,6090,1654
20240408,124700,2320197320,6090,6090,6090,6090,0
20240408,124600,2320197320,6090,6090,6090,6090,462
20240408,124500,2317383740,6100,6100,6100,6100,1
20240408,124400,2317377640,6100,6100,6100,6100,0
20240408,124300,2317377640,6100,6100,6100,6100,0
20240408,124200,2317377640,6100,6100,6100,6090,1795
20240408,124100,2306428150,6100,6110,6110,6100,152
20240408,124000,2305500940,6100,6100,6100,6100,1500
20240408,123900,2296350940,6110,6110,6110,6110,177
20240408,123800,2295269470,6110,6110,6110,6110,21
20240408,123700,2295141160,6110,6110,6110,6110,0
20240408,123600,2295141160,6110,6110,6110,6110,100
20240408,123500,2294530160,6110,6110,6110,6100,849
20240408,123400,2289346100,6100,6110,6110,6100,502
20240408,123300,2286283800,6110,6110,6110,6110,16
20240408,123200,2286186040,6100,6100,6100,6100,50
20240408,123100,2285881040,6110,6110,6110,6110,4
20240408,123000,2285856600,6110,6110,6110,6110,9
20240408,122900,2285801610,6100,6110,6110,6100,272
20240408,122800,2284141790,6110,6110,6110,6100,303
20240408,122700,2282290470,6110,6110,6110,6110,117
20240408,122600,2281575600,6110,6110,6110,6110,383
20240408,122500,2279235470,6100,6100,6100,6100,200
20240408,122400,2278015470,6110,6110,6110,6110,162
20240408,122300,2277025650,6110,6110,6110,6110,588
20240408,122200,2273432970,6120,6110,6120,6110,69
20240408,122100,2273011200,6120,6110,6130,6110,223
20240408,122000,2271648350,6100,6100,6100,6100,90
20240408,121900,2271099350,6130,6130,6130,6130,0
20240408,121800,2271099350,6130,6130,6130,6130,2
20240408,121700,2271087090,6100,6110,6110,6100,919
20240408,121600,2265479820,6110,6120,6120,6110,126
20240408,121500,2264708760,6120,6120,6130,6120,523
20240408,121400,2261507860,6120,6120,6120,6120,300
20240408,121300,2259671860,6120,6120,6120,6120,50
20240408,121200,2259365860,6120,6120,6120,6120,778
20240408,121100,2254604500,6120,6110,6120,6110,1595
20240408,121000,2244845450,6100,6100,6110,6100,1256
20240408,120900,2237183740,6100,6100,6100,6100,155
20240408,120800,2236238240,6100,6100,6100,6100,0
20240408,120700,2236238240,6100,6100,6100,6100,0
20240408,120600,2236238240,6100,6100,6100,6100,338
20240408,120500,2234176440,6100,6100,6100,6100,1
20240408,120400,2234170340,6090,6090,6090,6090,88
20240408,120300,2233634420,6090,6080,6090,6080,101
20240408,120200,2233020330,6080,6080,6080,6080,1652
20240408,120100,2222976170,6080,6080,6110,6080,1132
20240408,120000,2216093430,6090,6090,6090,6090,11
20240408,115900,2216026440,6090,6090,6090,6090,1244
20240408,115800,2208450480,6090,6090,6100,6090,1409
20240408,115700,2199864630,6100,6090,6100,6090,212
20240408,115600,2198573410,6100,6100,6100,6100,5
20240408,115500,2198542910,6110,6110,6110,6110,3
20240408,115400,2198524580,6120,6120,6120,6120,2
20240408,115300,2198512340,6120,6120,6120,6090,312
20240408,115200,2196611900,6090,6090,6090,6090,0
20240408,115100,2196611900,6090,6100,6100,6090,695
20240408,115000,2192377960,6100,6110,6110,6100,125
20240408,114900,2191615210,6100,6110,6110,6100,501
20240408,114800,2188559100,6110,6110,6110,6110,4
20240408,114700,2188534660,6110,6110,6110,6110,3605
20240408,114600,2166508110,6110,6110,6110,6110,116
20240408,114500,2165799350,6090,6100,6100,6090,8672
20240408,114400,2112901200,6100,6100,6100,6100,548
20240408,114300,2109558400,6100,6100,6100,6100,1
20240408,114200,2109552300,6100,6100,6100,6100,548
20240408,114100,2106209500,6100,6110,6110,6100,502
20240408,114000,2103147010,6100,6100,6100,6100,0
20240408,113900,2103147010,6100,6100,6100,6100,451
20240408,113800,2100395910,6100,6110,6130,6100,443
20240408,113700,2097684520,6100,6100,6130,6100,133
20240408,113600,2096870790,6110,6110,6110,6110,222
20240408,113500,2095514370,6110,6110,6110,6110,11
20240408,113400,2095447160,6110,6110,6110,6110,71
20240408,113300,2095013350,6110,6110,6120,6110,723
20240408,113200,2090590820,6120,6120,6120,6120,80
20240408,113100,2090101220,6120,6120,6120,6120,0
20240408,113000,2090101220,6120,6120,6120,6120,7
20240408,112900,2090058380,6120,6120,6120,6120,161
20240408,112800,2089073060,6120,6120,6120,6120,0
20240408,112700,2089073060,6120,6120,6120,6120,132
20240408,112600,2088265220,6110,6110,6110,6110,8
20240408,112500,2088216340,6110,6120,6120,6110,921
20240408,112400,2082585530,6120,6120,6120,6120,0
20240408,112300,2082585530,6120,6120,6120,6120,0
20240408,112200,2082585530,6120,6110,6120,6110,1477
20240408,112100,2073551090,6120,6120,6120,6120,162
20240408,112000,2072559650,6120,6120,6120,6120,10
20240408,111900,2072498450,6100,6100,6100,6100,0
20240408,111800,2072498450,6100,6100,6110,6100,1059
20240408,111700,2066035550,6090,6100,6100,6090,105
20240408,111600,2065395060,6090,6100,6100,6090,412
20240408,111500,2062881870,6100,6100,6100,6100,90
20240408,111400,2062332870,6100,6090,6100,6090,1156
20240408,111300,2055281820,6100,6100,6100,6100,1271
20240408,111200,2047528720,6100,6090,6100,6090,1239
20240408,111100,2039981310,6090,6100,6100,6090,175
20240408,111000,2038915510,6100,6100,6100,6100,509
20240408,110900,2035810610,6100,6100,6100,6100,460
20240408,110800,2033004610,6100,6100,6100,6100,1
20240408,110700,2032998510,6120,6120,6120,6120,0
20240408,110600,2032998510,6120,6100,6120,6100,211
20240408,110500,2031707410,6120,6120,6120,6120,0
20240408,110400,2031707410,6120,6120,6120,6120,300
20240408,110300,2029871410,6130,6090,6130,6090,238
20240408,110200,2028420980,6090,6100,6100,6090,558
20240408,110100,2025018920,6100,6130,6130,6100,2
20240408,110000,2025006690,6130,6130,6130,6130,118
20240408,105900,2024283350,6100,6100,6100,6100,78
20240408,105800,2023807550,6100,6090,6100,6090,474
20240408,105700,2020919390,6090,6090,6090,6090,32
20240408,105600,2020724510,6100,6100,6100,6100,0
20240408,105500,2020724510,6100,6100,6100,6100,272
20240408,105400,2019065310,6100,6100,6100,6100,8
20240408,105300,2019016510,6100,6110,6110,6100,3124
20240408,105200,1999947030,6110,6120,6120,6110,165
20240408,105100,1998938730,6120,6120,6120,6120,1074
20240408,105000,1992365850,6120,6120,6120,6120,0
20240408,104900,1992365850,6120,6140,6140,6120,2523
20240408,104800,1976901840,6130,6140,6140,6130,49
20240408,104700,1976601180,6140,6140,6140,6140,3
20240408,104600,1976582760,6120,6140,6140,6120,83
20240408,104500,1976074430,6140,6130,6140,6130,1590
20240408,104400,1966319980,6130,6130,6130,6130,30
20240408,104300,1966136080,6130,6130,6130,6130,21
20240408,104200,1966007350,6130,6130,6130,6130,258
20240408,104100,1964425810,6130,6110,6130,6110,346
20240408,104000,1962311530,6110,6110,6120,6110,510
20240408,103900,1959195230,6120,6120,6120,6110,48
20240408,103800,1958901840,6110,6120,6120,6110,1842
20240408,103700,1947641680,6110,6120,6130,6110,661
20240408,103600,1943598320,6130,6130,6130,6130,1
20240408,103500,1943592190,6120,6120,6120,6120,192
20240408,103400,1942417150,6120,6120,6120,6120,191
20240408,103300,1941248230,6110,6110,6110,6110,33
20240408,103200,1941046600,6100,6110,6110,6100,1157
20240408,103100,1933980720,6100,6100,6120,6100,1443
20240408,103000,1925155080,6100,6090,6100,6090,1896
20240408,102900,1913598340,6090,6090,6090,6090,227
20240408,102800,1912215910,6090,6080,6100,6080,1486
20240408,102700,1903174540,6080,6090,6090,6080,173
20240408,102600,1902122380,6100,6100,6110,6090,4315
20240408,102500,1875838540,6100,6100,6100,6090,764
20240408,102400,1871179140,6100,6120,6120,6090,16056
20240408,102300,1773104470,6130,6130,6130,6130,2340
20240408,102200,1758760270,6130,6130,6130,6130,302
20240408,102100,1756909010,6140,6140,6140,6130,2300
20240408,102000,1742800950,6140,6130,6140,6130,143
20240408,101900,1741923030,6130,6140,6140,6130,307
20240408,101800,1740038300,6150,6150,6150,6150,153
20240408,101700,1739097350,6140,6140,6140,6140,0
20240408,101600,1739097350,6140,6140,6140,6140,654
20240408,101500,1735081790,6140,6140,6140,6140,79
20240408,101400,1734596730,6150,6130,6150,6130,207
20240408,101300,1733323760,6130,6130,6130,6130,131
20240408,101200,1732520730,6130,6140,6140,6130,700
20240408,101100,1728223100,6140,6150,6150,6140,135
20240408,101000,1727393530,6150,6150,6150,6150,460
20240408,100900,1724564530,6150,6160,6160,6150,1287
20240408,100800,1716646460,6170,6140,6170,6140,33
20240408,100700,1716443750,6140,6170,6170,6130,3736
20240408,100600,1693484280,6160,6160,6160,6160,64
20240408,100500,1693090040,6160,6160,6160,6160,168
20240408,100400,1692055160,6160,6150,6160,6150,1779
20240408,100300,1681112910,6150,6140,6150,6140,1251
20240408,100200,1673421760,6140,6140,6140,6140,800
20240408,100100,1668509760,6150,6130,6150,6130,488
20240408,100000,1665517780,6140,6140,6150,6140,976
20240408,095900,1659520690,6140,6140,6140,6140,82
20240408,095800,1659017210,6140,6150,6150,6140,854
20240408,095700,1653773600,6150,6150,6150,6130,791
20240408,095600,1648915400,6150,6150,6160,6150,25
20240408,095500,1648761590,6150,6150,6160,6150,310
20240408,095400,1646855040,6140,6150,6150,6140,3683
20240408,095300,1624230350,6150,6170,6170,6150,1793
20240408,095200,1613194530,6160,6170,6170,6160,516
20240408,095100,1610015820,6170,6160,6170,6160,1357
20240408,095000,1601651120,6160,6160,6170,6160,713
20240408,094900,1597257140,6160,6160,6160,6160,45
20240408,094800,1596979940,6150,6150,6160,6150,530
20240408,094700,1593719510,6150,6160,6160,6150,474
20240408,094600,1590803230,6160,6160,6170,6160,491
20240408,094500,1587776460,6180,6170,6180,6150,5441
20240408,094400,1554251110,6170,6180,6180,6160,3161
20240408,094300,1534748250,6190,6200,6200,6190,3345
20240408,094200,1514019890,6200,6210,6210,6200,1098
20240408,094100,1507211150,6210,6220,6220,6200,817
20240408,094000,1502133040,6220,6220,6220,6200,2045
20240408,093900,1489430420,6210,6220,6230,6200,3459
20240408,093800,1467936230,6230,6230,6230,6210,1991
20240408,093700,1455566300,6210,6250,6250,6210,12600
20240408,093600,1377006390,6250,6240,6250,6240,4152
20240408,093500,1351083180,6240,6220,6250,6220,4964
20240408,093400,1320126540,6220,6200,6230,6190,2357
20240408,093300,1305481850,6190,6200,6210,6190,2044
20240408,093200,1292819070,6200,6190,6200,6190,506
20240408,093100,1289686920,6190,6200,6210,6190,2888
20240408,093000,1271793930,6200,6220,6220,6200,2712
20240408,092900,1254954350,6220,6220,6230,6210,1601
20240408,092800,1245001240,6220,6210,6230,6210,1328
20240408,092700,1236745250,6230,6220,6240,6210,4222
20240408,092600,1210427600,6230,6200,6240,6200,19774
20240408,092500,1087646090,6200,6200,6200,6190,2679
20240408,092400,1071050560,6200,6190,6200,6180,4322
20240408,092300,1044283410,6190,6150,6190,6150,5759
20240408,092200,1008750700,6150,6150,6160,6140,776
20240408,092100,1003981390,6150,6150,6150,6140,2734
20240408,092000,987177250,6150,6160,6160,6140,3388
20240408,091900,966345600,6160,6170,6170,6160,3959
20240408,091800,941950130,6180,6180,6180,6160,1963
20240408,091700,929829820,6180,6170,6180,6150,6890
20240408,091600,887379760,6170,6190,6190,6150,7338
20240408,091500,842108140,6190,6200,6200,6180,2050
20240408,091400,829419730,6200,6180,6200,6180,3937
20240408,091300,805058690,6190,6190,6200,6180,1119
20240408,091200,798130570,6190,6220,6220,6190,5907
20240408,091100,761519970,6220,6190,6220,6190,3959
20240408,091000,736990890,6190,6200,6200,6180,4786
20240408,090900,707359750,6210,6250,6260,6210,9118
20240408,090800,650483050,6240,6230,6260,6220,21434
20240408,090700,516662460,6230,6150,6230,6150,19836
20240408,090600,393822700,6150,6150,6170,6150,6657
20240408,090500,352864240,6160,6160,6170,6150,9556
20240408,090400,293958300,6160,6150,6170,6140,5946
20240408,090300,257389140,6150,6150,6150,6130,4579
20240408,090200,229261240,6140,6130,6150,6120,9209
20240408,090100,172786580,6140,6140,6150,6110,10157
20240408,090000,110602540,6140,6190,6190,6120,17903