stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205000,7729307660,6080,6080,6080,6080,14836
20240409,204900,7729307660,6080,6080,6080,6080,0
20240409,204800,7729307660,6080,6080,6080,6080,0
20240409,204700,7729307660,6080,6080,6080,6080,0
20240409,204600,7729307660,6080,6080,6080,6080,0
20240409,204500,7729307660,6080,6080,6080,6080,0
20240409,204400,7729307660,6080,6080,6080,6080,0
20240409,204300,7729307660,6080,6080,6080,6080,0
20240409,204200,7729307660,6080,6080,6080,6080,0
20240409,204100,7729307660,6080,6080,6080,6080,0
20240409,204000,7729307660,6080,6080,6080,6080,0
20240409,203900,7729307660,6080,6080,6080,6080,0
20240409,203800,7729307660,6080,6080,6080,6080,0
20240409,203700,7729307660,6080,6080,6080,6080,0
20240409,203600,7729307660,6080,6080,6080,6080,0
20240409,203500,7729307660,6080,6080,6080,6080,0
20240409,203400,7729307660,6080,6080,6080,6080,0
20240409,203300,7729307660,6080,6080,6080,6080,0
20240409,203200,7729307660,6080,6080,6080,6080,0
20240409,203100,7729307660,6080,6080,6080,6080,0
20240409,203000,7729307660,6080,6080,6080,6080,0
20240409,202900,7729307660,6080,6080,6080,6080,0
20240409,202800,7729307660,6080,6080,6080,6080,0
20240409,202700,7729307660,6080,6080,6080,6080,0
20240409,202600,7729307660,6080,6080,6080,6080,0
20240409,202500,7729307660,6080,6080,6080,6080,0
20240409,202400,7729307660,6080,6080,6080,6080,0
20240409,202300,7729307660,6080,6080,6080,6080,0
20240409,202200,7729307660,6080,6080,6080,6080,0
20240409,202100,7729307660,6080,6080,6080,6080,0
20240409,202000,7729307660,6080,6080,6080,6080,14836
20240409,201900,7729307660,6080,6080,6080,6080,0
20240409,201800,7729307660,6080,6080,6080,6080,0
20240409,201700,7729307660,6080,6080,6080,6080,0
20240409,201600,7729307660,6080,6080,6080,6080,0
20240409,201500,7729307660,6080,6080,6080,6080,0
20240409,201400,7729307660,6080,6080,6080,6080,0
20240409,201300,7729307660,6080,6080,6080,6080,0
20240409,201200,7729307660,6080,6080,6080,6080,0
20240409,201100,7729307660,6080,6080,6080,6080,0
20240409,201000,7729307660,6080,6080,6080,6080,0
20240409,200900,7729307660,6080,6080,6080,6080,0
20240409,200800,7729307660,6080,6080,6080,6080,0
20240409,200700,7729307660,6080,6080,6080,6080,0
20240409,200600,7729307660,6080,6080,6080,6080,0
20240409,200500,7729307660,6080,6080,6080,6080,0
20240409,200400,7729307660,6080,6080,6080,6080,0
20240409,200300,7729307660,6080,6080,6080,6080,0
20240409,200200,7729307660,6080,6080,6080,6080,0
20240409,200100,7729307660,6080,6080,6080,6080,0
20240409,200000,7729307660,6080,6080,6080,6080,0
20240409,195900,7729307660,6080,6080,6080,6080,0
20240409,195800,7729307660,6080,6080,6080,6080,0
20240409,195700,7729307660,6080,6080,6080,6080,0
20240409,195600,7729307660,6080,6080,6080,6080,0
20240409,195500,7729307660,6080,6080,6080,6080,0
20240409,195400,7729307660,6080,6080,6080,6080,0
20240409,195300,7729307660,6080,6080,6080,6080,0
20240409,195200,7729307660,6080,6080,6080,6080,0
20240409,195100,7729307660,6080,6080,6080,6080,0
20240409,195000,7729307660,6080,6080,6080,6080,14836
20240409,194900,7729307660,6080,6080,6080,6080,0
20240409,194800,7729307660,6080,6080,6080,6080,0
20240409,194700,7729307660,6080,6080,6080,6080,0
20240409,194600,7729307660,6080,6080,6080,6080,0
20240409,194500,7729307660,6080,6080,6080,6080,0
20240409,194400,7729307660,6080,6080,6080,6080,0
20240409,194300,7729307660,6080,6080,6080,6080,0
20240409,194200,7729307660,6080,6080,6080,6080,0
20240409,194100,7729307660,6080,6080,6080,6080,0
20240409,194000,7729307660,6080,6080,6080,6080,0
20240409,193900,7729307660,6080,6080,6080,6080,0
20240409,193800,7729307660,6080,6080,6080,6080,0
20240409,193700,7729307660,6080,6080,6080,6080,0
20240409,193600,7729307660,6080,6080,6080,6080,0
20240409,193500,7729307660,6080,6080,6080,6080,0
20240409,193400,7729307660,6080,6080,6080,6080,0
20240409,193300,7729307660,6080,6080,6080,6080,0
20240409,193200,7729307660,6080,6080,6080,6080,0
20240409,193100,7729307660,6080,6080,6080,6080,0
20240409,193000,7729307660,6080,6080,6080,6080,0
20240409,192900,7729307660,6080,6080,6080,6080,0
20240409,192800,7729307660,6080,6080,6080,6080,0
20240409,192700,7729307660,6080,6080,6080,6080,0
20240409,192600,7729307660,6080,6080,6080,6080,0
20240409,192500,7729307660,6080,6080,6080,6080,0
20240409,192400,7729307660,6080,6080,6080,6080,0
20240409,192300,7729307660,6080,6080,6080,6080,0
20240409,192200,7729307660,6080,6080,6080,6080,0
20240409,192100,7729307660,6080,6080,6080,6080,0
20240409,192000,7729307660,6080,6080,6080,6080,14836
20240409,191900,7729307660,6080,6080,6080,6080,0
20240409,191800,7729307660,6080,6080,6080,6080,0
20240409,191700,7729307660,6080,6080,6080,6080,0
20240409,191600,7729307660,6080,6080,6080,6080,0
20240409,191500,7729307660,6080,6080,6080,6080,0
20240409,191400,7729307660,6080,6080,6080,6080,0
20240409,191300,7729307660,6080,6080,6080,6080,0
20240409,191200,7729307660,6080,6080,6080,6080,0
20240409,191100,7729307660,6080,6080,6080,6080,0
20240409,191000,7729307660,6080,6080,6080,6080,0
20240409,190900,7729307660,6080,6080,6080,6080,0
20240409,190800,7729307660,6080,6080,6080,6080,0
20240409,190700,7729307660,6080,6080,6080,6080,0
20240409,190600,7729307660,6080,6080,6080,6080,0
20240409,190500,7729307660,6080,6080,6080,6080,0
20240409,190400,7729307660,6080,6080,6080,6080,0
20240409,190300,7729307660,6080,6080,6080,6080,0
20240409,190200,7729307660,6080,6080,6080,6080,0
20240409,190100,7729307660,6080,6080,6080,6080,0
20240409,190000,7729307660,6080,6080,6080,6080,0
20240409,185900,7729307660,6080,6080,6080,6080,0
20240409,185800,7729307660,6080,6080,6080,6080,0
20240409,185700,7729307660,6080,6080,6080,6080,0
20240409,185600,7729307660,6080,6080,6080,6080,0
20240409,185500,7729307660,6080,6080,6080,6080,0
20240409,185400,7729307660,6080,6080,6080,6080,0
20240409,185300,7729307660,6080,6080,6080,6080,0
20240409,185200,7729307660,6080,6080,6080,6080,0
20240409,185100,7729307660,6080,6080,6080,6080,0
20240409,185000,7729307660,6080,6080,6080,6080,14836
20240409,184900,7729307660,6080,6080,6080,6080,0
20240409,184800,7729307660,6080,6080,6080,6080,0
20240409,184700,7729307660,6080,6080,6080,6080,0
20240409,184600,7729307660,6080,6080,6080,6080,0
20240409,184500,7729307660,6080,6080,6080,6080,0
20240409,184400,7729307660,6080,6080,6080,6080,0
20240409,184300,7729307660,6080,6080,6080,6080,0
20240409,184200,7729307660,6080,6080,6080,6080,0
20240409,184100,7729307660,6080,6080,6080,6080,0
20240409,184000,7729307660,6080,6080,6080,6080,0
20240409,183900,7729307660,6080,6080,6080,6080,0
20240409,183800,7729307660,6080,6080,6080,6080,0
20240409,183700,7729307660,6080,6080,6080,6080,0
20240409,183600,7729307660,6080,6080,6080,6080,0
20240409,183500,7729307660,6080,6080,6080,6080,0
20240409,183400,7729307660,6080,6080,6080,6080,0
20240409,183300,7729307660,6080,6080,6080,6080,0
20240409,183200,7729307660,6080,6080,6080,6080,0
20240409,183100,7729307660,6080,6080,6080,6080,0
20240409,183000,7729307660,6080,6080,6080,6080,0
20240409,182900,7729307660,6080,6080,6080,6080,0
20240409,182800,7729307660,6080,6080,6080,6080,0
20240409,182700,7729307660,6080,6080,6080,6080,0
20240409,182600,7729307660,6080,6080,6080,6080,0
20240409,182500,7729307660,6080,6080,6080,6080,0
20240409,182400,7729307660,6080,6080,6080,6080,0
20240409,182300,7729307660,6080,6080,6080,6080,0
20240409,182200,7729307660,6080,6080,6080,6080,0
20240409,182100,7729307660,6080,6080,6080,6080,0
20240409,182000,7729307660,6080,6080,6080,6080,14836
20240409,181900,7729307660,6080,6080,6080,6080,0
20240409,181800,7729307660,6080,6080,6080,6080,0
20240409,181700,7729307660,6080,6080,6080,6080,0
20240409,181600,7729307660,6080,6080,6080,6080,0
20240409,181500,7729307660,6080,6080,6080,6080,0
20240409,181400,7729307660,6080,6080,6080,6080,0
20240409,181300,7729307660,6080,6080,6080,6080,0
20240409,181200,7729307660,6080,6080,6080,6080,0
20240409,181100,7729307660,6080,6080,6080,6080,0
20240409,181000,7729307660,6080,6080,6080,6080,0
20240409,180900,7729307660,6080,6080,6080,6080,0
20240409,180800,7729307660,6080,6080,6080,6080,0
20240409,180700,7729307660,6080,6080,6080,6080,0
20240409,180600,7729307660,6080,6080,6080,6080,0
20240409,180500,7729307660,6080,6080,6080,6080,0
20240409,180400,7729307660,6080,6080,6080,6080,0
20240409,180300,7729307660,6080,6080,6080,6080,0
20240409,180200,7729307660,6080,6080,6080,6080,0
20240409,180100,7729307660,6080,6080,6080,6080,0
20240409,180000,7729307660,6080,6080,6080,6080,0
20240409,175900,7729307660,6080,6080,6080,6080,0
20240409,175800,7729307660,6080,6080,6080,6080,0
20240409,175700,7729307660,6080,6080,6080,6080,0
20240409,175600,7729307660,6080,6080,6080,6080,0
20240409,175500,7729307660,6080,6080,6080,6080,0
20240409,175400,7729307660,6080,6080,6080,6080,0
20240409,175300,7729307660,6080,6080,6080,6080,0
20240409,175200,7729307660,6080,6080,6080,6080,0
20240409,175100,7729307660,6080,6080,6080,6080,0
20240409,175000,7729307660,6080,6080,6080,6080,14836
20240409,174900,7729307660,6080,6080,6080,6080,0
20240409,174800,7729307660,6080,6080,6080,6080,0
20240409,174700,7729307660,6080,6080,6080,6080,0
20240409,174600,7729307660,6080,6080,6080,6080,0
20240409,174500,7729307660,6080,6080,6080,6080,0
20240409,174400,7729307660,6080,6080,6080,6080,0
20240409,174300,7729307660,6080,6080,6080,6080,0
20240409,174200,7729307660,6080,6080,6080,6080,0
20240409,174100,7729307660,6080,6080,6080,6080,0
20240409,174000,7729307660,6080,6080,6080,6080,0
20240409,173900,7729307660,6080,6080,6080,6080,0
20240409,173800,7729307660,6080,6080,6080,6080,0
20240409,173700,7729307660,6080,6080,6080,6080,0
20240409,173600,7729307660,6080,6080,6080,6080,0
20240409,173500,7729307660,6080,6080,6080,6080,0
20240409,173400,7729307660,6080,6080,6080,6080,0
20240409,173300,7729307660,6080,6080,6080,6080,0
20240409,173200,7729307660,6080,6080,6080,6080,0
20240409,173100,7729307660,6080,6080,6080,6080,0
20240409,173000,7729307660,6080,6080,6080,6080,0
20240409,172900,7729307660,6080,6080,6080,6080,0
20240409,172800,7729307660,6080,6080,6080,6080,0
20240409,172700,7729307660,6080,6080,6080,6080,0
20240409,172600,7729307660,6080,6080,6080,6080,0
20240409,172500,7729307660,6080,6080,6080,6080,0
20240409,172400,7729307660,6080,6080,6080,6080,0
20240409,172300,7729307660,6080,6080,6080,6080,0
20240409,172200,7729307660,6080,6080,6080,6080,0
20240409,172100,7729307660,6080,6080,6080,6080,0
20240409,172000,7729307660,6080,6080,6080,6080,14836
20240409,171900,7729307660,6080,6080,6080,6080,0
20240409,171800,7729307660,6080,6080,6080,6080,0
20240409,171700,7729307660,6080,6080,6080,6080,0
20240409,171600,7729307660,6080,6080,6080,6080,0
20240409,171500,7729307660,6080,6080,6080,6080,0
20240409,171400,7729307660,6080,6080,6080,6080,0
20240409,171300,7729307660,6080,6080,6080,6080,0
20240409,171200,7729307660,6080,6080,6080,6080,0
20240409,171100,7729307660,6080,6080,6080,6080,0
20240409,171000,7729307660,6080,6080,6080,6080,0
20240409,170900,7729307660,6080,6080,6080,6080,0
20240409,170800,7729307660,6080,6080,6080,6080,0
20240409,170700,7729307660,6080,6080,6080,6080,0
20240409,170600,7729307660,6080,6080,6080,6080,0
20240409,170500,7729307660,6080,6080,6080,6080,0
20240409,170400,7729307660,6080,6080,6080,6080,0
20240409,170300,7729307660,6080,6080,6080,6080,0
20240409,170200,7729307660,6080,6080,6080,6080,0
20240409,170100,7729307660,6080,6080,6080,6080,0
20240409,170000,7729307660,6080,6080,6080,6080,0
20240409,165900,7729307660,6080,6080,6080,6080,0
20240409,165800,7729307660,6080,6080,6080,6080,0
20240409,165700,7729307660,6080,6080,6080,6080,0
20240409,165600,7729307660,6080,6080,6080,6080,0
20240409,165500,7729307660,6080,6080,6080,6080,0
20240409,165400,7729307660,6080,6080,6080,6080,0
20240409,165300,7729307660,6080,6080,6080,6080,0
20240409,165200,7729307660,6080,6080,6080,6080,0
20240409,165100,7729307660,6080,6080,6080,6080,0
20240409,165000,7729307660,6080,6080,6080,6080,14836
20240409,164900,7729307660,6080,6080,6080,6080,0
20240409,164800,7729307660,6080,6080,6080,6080,0
20240409,164700,7729307660,6080,6080,6080,6080,0
20240409,164600,7729307660,6080,6080,6080,6080,0
20240409,164500,7729307660,6080,6080,6080,6080,0
20240409,164400,7729307660,6080,6080,6080,6080,0
20240409,164300,7729307660,6080,6080,6080,6080,0
20240409,164200,7729307660,6080,6080,6080,6080,0
20240409,164100,7729307660,6080,6080,6080,6080,0
20240409,164000,7729307660,6080,6080,6080,6080,0
20240409,163900,7729307660,6080,6080,6080,6080,0
20240409,163800,7729307660,6080,6080,6080,6080,0
20240409,163700,7729307660,6080,6080,6080,6080,0
20240409,163600,7729307660,6080,6080,6080,6080,0
20240409,163500,7729307660,6080,6080,6080,6080,0
20240409,163400,7729307660,6080,6080,6080,6080,0
20240409,163300,7729307660,6080,6080,6080,6080,0
20240409,163200,7729307660,6080,6080,6080,6080,0
20240409,163100,7729307660,6080,6080,6080,6080,0
20240409,163000,7729307660,6080,6080,6080,6080,0
20240409,162900,7729307660,6080,6080,6080,6080,0
20240409,162800,7729307660,6080,6080,6080,6080,0
20240409,162700,7729307660,6080,6080,6080,6080,0
20240409,162600,7729307660,6080,6080,6080,6080,0
20240409,162500,7729307660,6080,6080,6080,6080,0
20240409,162400,7729307660,6080,6080,6080,6080,0
20240409,162300,7729307660,6080,6080,6080,6080,0
20240409,162200,7729307660,6080,6080,6080,6080,0
20240409,162100,7729307660,6080,6080,6080,6080,0
20240409,162000,7729307660,6080,6080,6080,6080,14836
20240409,161900,7729307660,6080,6080,6080,6080,0
20240409,161800,7729307660,6080,6080,6080,6080,0
20240409,161700,7729307660,6080,6080,6080,6080,0
20240409,161600,7729307660,6080,6080,6080,6080,0
20240409,161500,7729307660,6080,6080,6080,6080,0
20240409,161400,7729307660,6080,6080,6080,6080,0
20240409,161300,7729307660,6080,6080,6080,6080,0
20240409,161200,7729307660,6080,6080,6080,6080,0
20240409,161100,7729307660,6080,6080,6080,6080,0
20240409,161000,7729307660,6080,6080,6080,6080,0
20240409,160900,7729307660,6080,6080,6080,6080,0
20240409,160800,7729307660,6080,6080,6080,6080,0
20240409,160700,7729307660,6080,6080,6080,6080,0
20240409,160600,7729307660,6080,6080,6080,6080,0
20240409,160500,7729307660,6080,6080,6080,6080,0
20240409,160400,7729307660,6080,6080,6080,6080,0
20240409,160300,7729307660,6080,6080,6080,6080,0
20240409,160200,7729307660,6080,6080,6080,6080,0
20240409,160100,7729307660,6080,6080,6080,6080,0
20240409,160000,7729307660,6080,6080,6080,6080,0
20240409,155900,7729307660,6080,6080,6080,6080,0
20240409,155800,7729307660,6080,6080,6080,6080,0
20240409,155700,7729307660,6080,6080,6080,6080,0
20240409,155600,7729307660,6080,6080,6080,6080,0
20240409,155500,7729307660,6080,6080,6080,6080,0
20240409,155400,7729307660,6080,6080,6080,6080,0
20240409,155300,7729307660,6080,6080,6080,6080,0
20240409,155200,7729307660,6080,6080,6080,6080,0
20240409,155100,7729307660,6080,6080,6080,6080,0
20240409,155000,7729307660,6080,6080,6080,6080,14836
20240409,154900,7729307660,6080,6080,6080,6080,0
20240409,154800,7729307660,6080,6080,6080,6080,0
20240409,154700,7729307660,6080,6080,6080,6080,0
20240409,154600,7729307660,6080,6080,6080,6080,0
20240409,154500,7729307660,6080,6080,6080,6080,0
20240409,154400,7729307660,6080,6080,6080,6080,0
20240409,154300,7729307660,6080,6080,6080,6080,0
20240409,154200,7729307660,6080,6080,6080,6080,0
20240409,154100,7729307660,6080,6080,6080,6080,0
20240409,154000,7729307660,6080,6080,6080,6080,0
20240409,153900,7729307660,6080,6080,6080,6080,0
20240409,153800,7729307660,6080,6080,6080,6080,0
20240409,153700,7729307660,6080,6080,6080,6080,0
20240409,153600,7729307660,6080,6080,6080,6080,0
20240409,153500,7729307660,6080,6080,6080,6080,0
20240409,153400,7729307660,6080,6080,6080,6080,0
20240409,153300,7729307660,6080,6080,6080,6080,0
20240409,153200,7729307660,6080,6080,6080,6080,0
20240409,153100,7729307660,6080,6080,6080,6080,0
20240409,153000,7729307660,6080,6080,6080,6080,14836
20240409,152900,7639104780,6080,6080,6080,6080,0
20240409,152800,7639104780,6080,6080,6080,6080,0
20240409,152700,7639104780,6080,6080,6080,6080,0
20240409,152600,7639104780,6080,6080,6080,6080,0
20240409,152500,7639104780,6080,6080,6080,6080,0
20240409,152400,7639104780,6080,6080,6080,6080,0
20240409,152300,7639104780,6080,6080,6080,6080,0
20240409,152200,7639104780,6080,6080,6080,6080,0
20240409,152100,7639104780,6080,6080,6080,6080,0
20240409,152000,7639104780,6080,6080,6080,6080,0
20240409,151900,7639104780,6080,6070,6080,6050,4968
20240409,151800,7608987520,6070,6070,6080,6050,3276
20240409,151700,7589127170,6060,6050,6090,6040,1728
20240409,151600,7578668170,6040,6060,6080,6040,8629
20240409,151500,7526413830,6060,6080,6090,6060,4127
20240409,151400,7501340940,6080,6080,6090,6080,1612
20240409,151300,7491539970,6090,6090,6090,6090,2611
20240409,151200,7475638980,6100,6100,6110,6090,2785
20240409,151100,7458652160,6100,6090,6100,6080,697
20240409,151000,7454411390,6090,6090,6120,6050,7135
20240409,150900,7411080310,6110,6100,6120,6090,6560
20240409,150800,7371019870,6100,6070,6100,6070,3423
20240409,150700,7350177410,6070,6090,6090,6070,5304
20240409,150600,7317952840,6090,6080,6100,6080,1516
20240409,150500,7308720510,6080,6090,6100,6080,5269
20240409,150400,7276621360,6100,6100,6110,6090,2274
20240409,150300,7262747810,6110,6080,6110,6080,3291
20240409,150200,7242675090,6080,6080,6100,6050,15663
20240409,150100,7147629140,6080,6120,6120,6070,14647
20240409,150000,7058468020,6100,6120,6140,6100,15969
20240409,145900,6960933770,6120,6140,6150,6100,19329
20240409,145800,6842635300,6150,6200,6210,6130,35935
20240409,145700,6621503240,6210,6250,6260,6200,8310
20240409,145600,6569677300,6240,6230,6260,6220,9967
20240409,145500,6507465840,6230,6200,6240,6190,12515
20240409,145400,6429799730,6200,6220,6230,6180,23163
20240409,145300,6286223650,6220,6220,6280,6220,19460
20240409,145200,6164424570,6220,6230,6280,6190,35824
20240409,145100,5941369660,6240,6310,6320,6240,48554
20240409,145000,5636505670,6310,6200,6350,6200,107955
20240409,144900,4955976520,6200,6270,6300,6170,52738
20240409,144800,4627721080,6260,6170,6360,6100,162340
20240409,144700,3610617080,6150,6290,6360,6140,113230
20240409,144600,2901866750,6290,6020,6350,6020,133416
20240409,144500,2071918250,6010,6030,6030,6010,262
20240409,144400,2070341600,6000,6000,6030,5990,3895
20240409,144300,2046968670,6000,6010,6010,6000,530
20240409,144200,2043787670,6000,6020,6020,6000,2605
20240409,144100,2028142700,6020,6020,6020,6020,1648
20240409,144000,2018221740,6030,6030,6040,6030,2739
20240409,143900,2001705450,6030,6030,6030,6030,150
20240409,143800,2000800950,6030,6030,6030,6030,0
20240409,143700,2000800950,6030,6030,6030,6030,1
20240409,143600,2000794920,6030,6040,6040,6030,21
20240409,143500,2000668120,6030,6030,6030,6030,23
20240409,143400,2000529430,6030,6030,6040,6030,213
20240409,143300,1999244150,6030,6030,6030,6030,0
20240409,143200,1999244150,6030,6030,6030,6030,1129
20240409,143100,1992436280,6030,6030,6030,6030,60
20240409,143000,1992074480,6040,6040,6040,6030,79
20240409,142900,1991597860,6040,6040,6040,6040,89
20240409,142800,1991060300,6030,6040,6040,6030,489
20240409,142700,1988107750,6040,6050,6050,6040,14
20240409,142600,1988023090,6070,6070,6070,6070,111
20240409,142500,1987349320,6030,6030,6030,6030,50
20240409,142400,1987047820,6070,6030,6070,6030,601
20240409,142300,1983403790,6030,6040,6040,6030,271
20240409,142200,1981768390,6040,6050,6050,6040,1091
20240409,142100,1975176430,6050,6060,6060,6050,458
20240409,142000,1972404530,6050,6050,6050,6050,20
20240409,141900,1972283530,6070,6040,6070,6040,601
20240409,141800,1968653460,6040,6070,6080,6040,2005
20240409,141700,1956542230,6040,6050,6050,6040,728
20240409,141600,1952143380,6050,6040,6050,6040,605
20240409,141500,1948487170,6040,6060,6060,6040,584
20240409,141400,1944955500,6060,6070,6070,6060,1584
20240409,141300,1935355250,6080,6080,6080,6080,3
20240409,141200,1935337010,6100,6100,6100,6100,0
20240409,141100,1935337010,6100,6070,6100,6070,1738
20240409,141000,1924760380,6080,6080,6080,6080,1
20240409,140900,1924754300,6080,6080,6080,6080,17
20240409,140800,1924650940,6070,6070,6070,6070,0
20240409,140700,1924650940,6070,6070,6070,6070,329
20240409,140600,1922653910,6070,6070,6070,6070,242
20240409,140500,1921184970,6080,6080,6080,6080,499
20240409,140400,1918151050,6080,6080,6080,6080,104
20240409,140300,1917518730,6080,6100,6100,6080,213
20240409,140200,1916223650,6090,6090,6090,6090,80
20240409,140100,1915736450,6090,6090,6090,6090,344
20240409,140000,1913641490,6090,6090,6090,6080,75
20240409,135900,1913184940,6080,6100,6110,6080,1733
20240409,135800,1902611920,6100,6110,6120,6100,1536
20240409,135700,1893224250,6120,6090,6120,6090,5437
20240409,135600,1860046520,6090,6080,6090,6080,1255
20240409,135500,1852411730,6080,6070,6080,6070,5705
20240409,135400,1817735870,6070,6070,6070,6070,20
20240409,135300,1817614470,6070,6070,6070,6070,3
20240409,135200,1817596260,6060,6060,6060,6060,0
20240409,135100,1817596260,6060,6060,6060,6060,744
20240409,135000,1813087620,6060,6070,6070,6060,1035
20240409,134900,1806810940,6070,6070,6080,6070,502
20240409,134800,1803763790,6080,6080,6080,6080,839
20240409,134700,1798662670,6080,6070,6080,6070,283
20240409,134600,1796944840,6080,6080,6080,6080,103
20240409,134500,1796318600,6080,6090,6090,6080,122
20240409,134400,1795575920,6090,6090,6090,6090,196
20240409,134300,1794382280,6080,6070,6090,6070,2433
20240409,134200,1779580070,6070,6070,6070,6070,1455
20240409,134100,1770748220,6060,6060,6060,6060,301
20240409,134000,1768924160,6050,6060,6060,6050,1311
20240409,133900,1760980110,6060,6060,6060,6050,209
20240409,133800,1759715460,6060,6060,6060,6060,644
20240409,133700,1755812820,6060,6060,6060,6060,5630
20240409,133600,1721695020,6050,6050,6050,6050,1808
20240409,133500,1710756620,6050,6050,6050,6050,170
20240409,133400,1709728120,6040,6040,6040,6040,0
20240409,133300,1709728120,6040,6040,6040,6040,300
20240409,133200,1707916120,6030,6030,6030,6030,18
20240409,133100,1707807580,6030,6040,6040,6030,500
20240409,133000,1704789680,6050,6050,6050,6050,82
20240409,132900,1704293580,6050,6050,6050,6050,1
20240409,132800,1704287530,6040,6040,6040,6040,0
20240409,132700,1704287530,6040,6040,6040,6040,230
20240409,132600,1702898330,6040,6040,6040,6040,0
20240409,132500,1702898330,6040,6040,6040,6040,353
20240409,132400,1700766210,6040,6040,6040,6040,274
20240409,132300,1699111250,6040,6040,6040,6040,57
20240409,132200,1698766970,6040,6040,6040,6040,268
20240409,132100,1697148250,6040,6040,6040,6040,17
20240409,132000,1697045570,6040,6050,6050,6040,51
20240409,131900,1696737520,6060,6060,6060,6060,1
20240409,131800,1696731460,6040,6060,6060,6040,960
20240409,131700,1690919860,6060,6050,6060,6050,1798
20240409,131600,1680036960,6040,6030,6040,6030,542
20240409,131500,1676763340,6030,6030,6030,6030,1186
20240409,131400,1669611760,6040,6040,6050,6040,250
20240409,131300,1668101750,6040,6040,6040,6040,186
20240409,131200,1666978310,6040,6040,6040,6040,853
20240409,131100,1661826190,6040,6040,6040,6040,150
20240409,131000,1660920190,6040,6040,6040,6040,227
20240409,130900,1659549110,6040,6040,6040,6040,10
20240409,130800,1659488710,6040,6030,6040,6030,101
20240409,130700,1658878680,6030,6030,6030,6030,0
20240409,130600,1658878680,6030,6030,6030,6030,1
20240409,130500,1658872650,6030,6030,6030,6030,975
20240409,130400,1652993400,6030,6040,6040,6030,111
20240409,130300,1652323570,6040,6040,6040,6040,405
20240409,130200,1649877370,6040,6040,6040,6040,2221
20240409,130100,1636462530,6030,6030,6030,6030,276
20240409,130000,1634798250,6040,6040,6040,6040,0
20240409,125900,1634798250,6040,6020,6040,6020,1155
20240409,125800,1627833710,6020,6020,6020,6020,83
20240409,125700,1627334050,6020,6020,6020,6020,13
20240409,125600,1627255790,6020,6010,6020,6010,1804
20240409,125500,1616396990,6010,6010,6010,6010,780
20240409,125400,1611709190,6010,6010,6010,6010,112
20240409,125300,1611036070,6020,6020,6020,6020,69
20240409,125200,1610620690,6020,6010,6020,6010,101
20240409,125100,1610013670,6020,6020,6020,6020,1
20240409,125000,1610007650,6000,6000,6000,6000,0
20240409,124900,1610007650,6000,6000,6000,6000,3
20240409,124800,1609989650,6000,6000,6000,6000,210
20240409,124700,1608729650,6000,6020,6020,6000,258
20240409,124600,1607181490,6020,6020,6020,6020,0
20240409,124500,1607181490,6020,6000,6020,6000,8
20240409,124400,1607133470,5990,6000,6000,5990,65
20240409,124300,1606743990,6000,6000,6000,6000,2
20240409,124200,1606731990,5990,6000,6000,5990,550
20240409,124100,1603432490,6000,6000,6000,6000,25
20240409,124000,1603282490,6000,6000,6000,6000,1
20240409,123900,1603276490,6000,6000,6000,6000,0
20240409,123800,1603276490,6000,6000,6000,6000,0
20240409,123700,1603276490,6000,5980,6000,5980,525
20240409,123600,1600136970,5980,5990,6000,5980,618
20240409,123500,1596429470,5990,5990,5990,5990,304
20240409,123400,1594608510,5990,5990,5990,5990,145
20240409,123300,1593739960,6000,6000,6000,6000,0
20240409,123200,1593739960,6000,6000,6000,6000,1
20240409,123100,1593733960,5990,5990,5990,5990,49
20240409,123000,1593440450,6000,6000,6000,6000,0
20240409,122900,1593440450,6000,6000,6000,6000,2
20240409,122800,1593428450,5980,5980,5980,5980,0
20240409,122700,1593428450,5980,5980,5980,5980,292
20240409,122600,1591682290,5980,5980,5980,5980,38
20240409,122500,1591455050,5970,5980,5980,5970,89
20240409,122400,1590923330,5970,5980,5980,5970,1844
20240409,122300,1579906210,6010,5980,6010,5970,2776
20240409,122200,1563278300,5980,5980,5980,5980,0
20240409,122100,1563278300,5980,5980,5980,5980,1055
20240409,122000,1556969400,5990,5980,5990,5980,505
20240409,121900,1553947350,5990,5980,6000,5980,1335
20240409,121800,1545962020,5980,5990,5990,5980,24
20240409,121700,1545818430,6000,6000,6000,6000,0
20240409,121600,1545818430,6000,5970,6000,5970,788
20240409,121500,1541114040,5980,5980,5980,5980,45
20240409,121400,1540844940,5980,5980,5980,5980,212
20240409,121300,1539577180,5980,5970,5980,5970,108
20240409,121200,1538932220,5970,5980,5980,5970,93
20240409,121100,1538376510,5970,5970,5970,5970,100
20240409,121000,1537779510,5970,5970,5980,5970,223
20240409,120900,1536448180,5970,5970,5970,5970,0
20240409,120800,1536448180,5970,5970,5970,5970,0
20240409,120700,1536448180,5970,5970,5970,5970,1862
20240409,120600,1525332040,5970,6000,6000,5970,38
20240409,120500,1525104640,6000,6000,6000,6000,2
20240409,120400,1525092640,6000,6000,6000,6000,119
20240409,120300,1524378640,6010,6010,6010,6010,0
20240409,120200,1524378640,6010,6010,6010,6010,20
20240409,120100,1524258440,6000,5990,6000,5970,2985
20240409,120000,1506393290,5990,5990,5990,5990,455
20240409,115900,1503667840,6000,5980,6000,5980,355
20240409,115800,1501544900,5980,5980,5980,5980,11
20240409,115700,1501479120,6000,6000,6000,6000,2
20240409,115600,1501467120,5980,6000,6000,5980,102
20240409,115500,1500857120,5980,6000,6000,5980,3
20240409,115400,1500839140,5980,5980,5980,5980,250
20240409,115300,1499344140,5980,5980,5980,5980,0
20240409,115200,1499344140,5980,5980,5980,5980,12
20240409,115100,1499272380,5980,5980,5980,5980,0
20240409,115000,1499272380,5980,6000,6000,5980,532
20240409,114900,1496085020,5970,5970,5970,5970,0
20240409,114800,1496085020,5970,5970,5970,5970,0
20240409,114700,1496085020,5970,5990,5990,5970,951
20240409,114600,1490400080,6000,5990,6000,5990,117
20240409,114500,1489698250,5990,6000,6000,5990,141
20240409,114400,1488853420,6000,6000,6000,6000,3
20240409,114300,1488835420,6000,5980,6000,5970,122
20240409,114200,1488106710,5970,5980,5980,5970,1577
20240409,114100,1478683160,5980,5980,5980,5980,120
20240409,114000,1477965560,5980,5980,5980,5980,0
20240409,113900,1477965560,5980,5980,5980,5980,6
20240409,113800,1477929680,5980,5980,5980,5980,101
20240409,113700,1477325700,5980,5980,5980,5980,49
20240409,113600,1477032680,5970,5970,5970,5970,100
20240409,113500,1476435680,5970,5970,5970,5970,1138
20240409,113400,1469641820,5980,6000,6000,5980,108
20240409,113300,1468993960,5980,5970,5980,5970,1198
20240409,113200,1461841600,5980,5980,5980,5980,88
20240409,113100,1461315360,5980,5980,5980,5980,0
20240409,113000,1461315360,5980,6000,6000,5980,301
20240409,112900,1459515360,5980,5990,5990,5970,4344
20240409,112800,1433541580,5980,6000,6000,5980,4100
20240409,112700,1409015290,6000,5990,6000,5990,289
20240409,112600,1407283550,5990,5990,5990,5990,361
20240409,112500,1405121160,5980,5990,5990,5980,381
20240409,112400,1402842680,5990,5990,5990,5990,748
20240409,112300,1398362160,5990,5990,5990,5990,944
20240409,112200,1392707600,5990,6000,6000,5990,136
20240409,112100,1391892650,6000,5980,6000,5980,302
20240409,112000,1390086650,5980,5990,5990,5980,45
20240409,111900,1389817440,5980,5980,5980,5980,0
20240409,111800,1389817440,5980,5990,5990,5980,175
20240409,111700,1388770840,5990,5980,5990,5980,861
20240409,111600,1383616950,5990,5980,5990,5980,523
20240409,111500,1380487100,5980,5980,5980,5980,50
20240409,111400,1380188100,5980,5980,5990,5980,69
20240409,111300,1379775380,5980,5990,5990,5980,885
20240409,111200,1374482430,5980,5990,5990,5980,107
20240409,111100,1373842440,5990,5980,5990,5980,88
20240409,111000,1373316080,5980,5980,5990,5980,385
20240409,110900,1371013770,5980,5980,5980,5980,100
20240409,110800,1370415770,5980,5990,5990,5980,1001
20240409,110700,1364429780,5980,5980,5980,5980,162
20240409,110600,1363461020,5980,5990,5990,5980,336
20240409,110500,1361451000,5990,5990,5990,5990,1461
20240409,110400,1352699610,5990,6000,6000,5990,794
20240409,110300,1347943540,5990,5990,5990,5990,0
20240409,110200,1347943540,5990,6000,6000,5990,313
20240409,110100,1346067040,6000,6000,6000,6000,38
20240409,110000,1345839040,6000,6000,6000,6000,80
20240409,105900,1345359040,6000,6000,6000,6000,699
20240409,105800,1341165040,6000,6000,6000,6000,0
20240409,105700,1341165040,6000,6000,6000,6000,615
20240409,105600,1337475040,6000,6000,6000,6000,448
20240409,105500,1334787040,6000,6000,6000,6000,106
20240409,105400,1334151040,6000,6000,6000,6000,100
20240409,105300,1333551040,6000,6010,6010,6000,737
20240409,105200,1329129030,6000,6010,6010,6000,153
20240409,105100,1328211000,6000,6010,6010,6000,9
20240409,105000,1328156920,6000,6010,6010,6000,57
20240409,104900,1327814830,6010,6010,6010,6010,1
20240409,104800,1327808820,5990,5990,5990,5990,722
20240409,104700,1323484040,5990,5990,6000,5990,1582
20240409,104600,1313997860,5990,5990,6000,5990,349
20240409,104500,1311907340,5990,5980,5990,5980,141
20240409,104400,1311062760,5980,5990,5990,5980,385
20240409,104300,1308759290,5970,5980,5980,5970,1761
20240409,104200,1298230840,5980,5990,5990,5980,357
20240409,104100,1296093880,5990,5990,5990,5990,358
20240409,104000,1293949460,5990,5990,5990,5990,731
20240409,103900,1289570770,5990,5980,6000,5980,1144
20240409,103800,1282722970,5980,5970,5980,5970,992
20240409,103700,1276795720,5970,5990,5990,5970,4087
20240409,103600,1252339070,5990,6000,6000,5990,875
20240409,103500,1247094170,6000,6010,6010,6000,3457
20240409,103400,1226350670,6010,6020,6030,6000,10301
20240409,103300,1164454250,6020,6020,6020,6020,575
20240409,103200,1160992750,6030,6020,6030,6020,244
20240409,103100,1159522930,6030,6020,6030,6020,201
20240409,103000,1158312900,6030,6030,6030,6020,1334
20240409,102900,1150271880,6030,6030,6030,6030,478
20240409,102800,1147389540,6030,6030,6030,6030,110
20240409,102700,1146726240,6020,6030,6030,6020,541
20240409,102600,1143465870,6030,6030,6030,6030,1470
20240409,102500,1134601770,6030,6030,6030,6030,89
20240409,102400,1134065100,6040,6050,6050,6040,292
20240409,102300,1132299500,6050,6050,6050,6050,10
20240409,102200,1132239000,6050,6040,6050,6040,113
20240409,102100,1131556360,6050,6040,6050,6030,2140
20240409,102000,1118625410,6040,6030,6040,6030,776
20240409,101900,1113945650,6030,6020,6030,6020,926
20240409,101800,1108364970,6010,6010,6030,6010,1100
20240409,101700,1101753360,6030,6030,6030,6010,462
20240409,101600,1098976400,6010,6010,6010,6010,650
20240409,101500,1095069900,6010,6010,6020,6010,8222
20240409,101400,1045653710,6020,6020,6020,6020,2638
20240409,101300,1029772950,6020,6030,6030,6020,520
20240409,101200,1026639530,6030,6040,6040,6030,331
20240409,101100,1024643590,6040,6050,6050,6030,860
20240409,101000,1019456810,6050,6050,6050,6030,113
20240409,100900,1018774160,6030,6030,6030,6030,907
20240409,100800,1013304950,6030,6030,6030,6030,4350
20240409,100700,987074450,6030,6030,6030,6030,100
20240409,100600,986471450,6050,6030,6050,6030,483
20240409,100500,983557120,6030,6030,6040,6030,1203
20240409,100400,976303010,6030,6030,6030,6030,770
20240409,100300,971659910,6030,6030,6030,6030,693
20240409,100200,967481120,6030,6030,6030,6030,80
20240409,100100,966998720,6020,6030,6040,6020,1509
20240409,100000,957901460,6030,6030,6030,6030,206
20240409,095900,956659280,6040,6040,6040,6040,50
20240409,095800,956357280,6030,6040,6040,6030,4
20240409,095700,956333150,6030,6040,6040,6020,2171
20240409,095600,943241290,6040,6040,6040,6030,359
20240409,095500,941073110,6050,6050,6050,6050,2
20240409,095400,941061010,6050,6030,6050,6020,424
20240409,095300,938499220,6030,6030,6030,6030,5833
20240409,095200,903326230,6030,6050,6060,6030,1842
20240409,095100,892216700,6070,6070,6070,6070,11
20240409,095000,892149930,6070,6060,6080,6060,805
20240409,094900,887259810,6030,6080,6080,6030,1031
20240409,094800,881016380,6080,6020,6080,6020,1863
20240409,094700,869758790,6020,6010,6020,6010,1321
20240409,094600,861816580,6010,6030,6050,6010,3065
20240409,094500,843352250,6030,6020,6080,6020,1481
20240409,094400,834427450,6030,6060,6060,6010,17691
20240409,094300,727949260,6050,6100,6110,6050,11999
20240409,094200,655000490,6110,6120,6120,6100,1394
20240409,094100,646482770,6110,6130,6130,6100,7692
20240409,094000,599453710,6130,6120,6140,6110,8361
20240409,093900,548188670,6110,6130,6130,6100,4960
20240409,093800,517862610,6120,6130,6130,6100,4775
20240409,093700,488641570,6120,6090,6130,6090,4694
20240409,093600,459944110,6110,6100,6110,6090,2052
20240409,093500,447424350,6100,6110,6110,6090,3329
20240409,093400,427123340,6100,6110,6120,6090,6629
20240409,093300,386636590,6110,6120,6120,6100,4587
20240409,093200,358601520,6100,6110,6120,6100,2227
20240409,093100,345005520,6110,6110,6110,6100,2732
20240409,093000,328321770,6110,6110,6110,6100,389
20240409,092900,325947220,6100,6100,6100,6100,6265
20240409,092800,287730720,6100,6100,6100,6100,2065
20240409,092700,275134220,6110,6100,6110,6100,1126
20240409,092600,268264260,6100,6090,6100,6090,83
20240409,092500,267758780,6070,6070,6070,6070,157
20240409,092400,266805790,6060,6060,6060,6060,90
20240409,092300,266260390,6060,6100,6100,6050,832
20240409,092200,261223200,6060,6100,6100,6060,4491
20240409,092100,233984810,6100,6100,6110,6090,559
20240409,092000,230574540,6110,6110,6120,6100,1643
20240409,091900,220540030,6100,6110,6120,6100,2177
20240409,091800,207232030,6100,6090,6100,6090,1182
20240409,091700,200024780,6090,6090,6100,6080,4543
20240409,091600,172336850,6090,6090,6090,6080,1263
20240409,091500,164645300,6090,6080,6090,6070,1184
20240409,091400,157435530,6080,6070,6090,6060,621
20240409,091300,153656450,6090,6090,6100,6070,1311
20240409,091200,145676470,6090,6080,6090,6050,3330
20240409,091100,125489090,6070,6080,6090,6070,3292
20240409,091000,105466460,6080,6080,6080,6080,623
20240409,090900,101678620,6070,6070,6080,6070,1934
20240409,090800,89939210,6070,6070,6070,6060,203
20240409,090700,88707010,6070,6070,6070,6050,383
20240409,090600,86386020,6070,6060,6070,6050,3028
20240409,090500,68032490,6040,6070,6070,6040,2502
20240409,090400,52903110,6070,6070,6070,6070,908
20240409,090300,47391550,6070,6050,6070,6050,806
20240409,090200,42507950,6050,6090,6090,6050,1042
20240409,090100,36164880,6080,6010,6090,6010,2586
20240409,090000,20458480,6010,6010,6050,6010,3097