stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,205800,131006200140,8520,8520,8520,8520,45285
20240409,205700,131006200140,8520,8520,8520,8520,0
20240409,205600,131006200140,8520,8520,8520,8520,0
20240409,205500,131006200140,8520,8520,8520,8520,0
20240409,205400,131006200140,8520,8520,8520,8520,0
20240409,205300,131006200140,8520,8520,8520,8520,0
20240409,205200,131006200140,8520,8520,8520,8520,0
20240409,205100,131006200140,8520,8520,8520,8520,0
20240409,205000,131006200140,8520,8520,8520,8520,0
20240409,204900,131006200140,8520,8520,8520,8520,0
20240409,204800,131006200140,8520,8520,8520,8520,0
20240409,204700,131006200140,8520,8520,8520,8520,0
20240409,204600,131006200140,8520,8520,8520,8520,0
20240409,204500,131006200140,8520,8520,8520,8520,0
20240409,204400,131006200140,8520,8520,8520,8520,0
20240409,204300,131006200140,8520,8520,8520,8520,0
20240409,204200,131006200140,8520,8520,8520,8520,0
20240409,204100,131006200140,8520,8520,8520,8520,0
20240409,204000,131006200140,8520,8520,8520,8520,0
20240409,203900,131006200140,8520,8520,8520,8520,0
20240409,203800,131006200140,8520,8520,8520,8520,0
20240409,203700,131006200140,8520,8520,8520,8520,0
20240409,203600,131006200140,8520,8520,8520,8520,0
20240409,203500,131006200140,8520,8520,8520,8520,0
20240409,203400,131006200140,8520,8520,8520,8520,0
20240409,203300,131006200140,8520,8520,8520,8520,0
20240409,203200,131006200140,8520,8520,8520,8520,0
20240409,203100,131006200140,8520,8520,8520,8520,0
20240409,203000,131006200140,8520,8520,8520,8520,0
20240409,202900,131006200140,8520,8520,8520,8520,0
20240409,202800,131006200140,8520,8520,8520,8520,45285
20240409,202700,131006200140,8520,8520,8520,8520,0
20240409,202600,131006200140,8520,8520,8520,8520,0
20240409,202500,131006200140,8520,8520,8520,8520,0
20240409,202400,131006200140,8520,8520,8520,8520,0
20240409,202300,131006200140,8520,8520,8520,8520,0
20240409,202200,131006200140,8520,8520,8520,8520,0
20240409,202100,131006200140,8520,8520,8520,8520,0
20240409,202000,131006200140,8520,8520,8520,8520,0
20240409,201900,131006200140,8520,8520,8520,8520,0
20240409,201800,131006200140,8520,8520,8520,8520,0
20240409,201700,131006200140,8520,8520,8520,8520,0
20240409,201600,131006200140,8520,8520,8520,8520,0
20240409,201500,131006200140,8520,8520,8520,8520,0
20240409,201400,131006200140,8520,8520,8520,8520,0
20240409,201300,131006200140,8520,8520,8520,8520,0
20240409,201200,131006200140,8520,8520,8520,8520,0
20240409,201100,131006200140,8520,8520,8520,8520,0
20240409,201000,131006200140,8520,8520,8520,8520,0
20240409,200900,131006200140,8520,8520,8520,8520,0
20240409,200800,131006200140,8520,8520,8520,8520,0
20240409,200700,131006200140,8520,8520,8520,8520,0
20240409,200600,131006200140,8520,8520,8520,8520,0
20240409,200500,131006200140,8520,8520,8520,8520,0
20240409,200400,131006200140,8520,8520,8520,8520,0
20240409,200300,131006200140,8520,8520,8520,8520,0
20240409,200200,131006200140,8520,8520,8520,8520,0
20240409,200100,131006200140,8520,8520,8520,8520,0
20240409,200000,131006200140,8520,8520,8520,8520,0
20240409,195900,131006200140,8520,8520,8520,8520,0
20240409,195800,131006200140,8520,8520,8520,8520,45285
20240409,195700,131006200140,8520,8520,8520,8520,0
20240409,195600,131006200140,8520,8520,8520,8520,0
20240409,195500,131006200140,8520,8520,8520,8520,0
20240409,195400,131006200140,8520,8520,8520,8520,0
20240409,195300,131006200140,8520,8520,8520,8520,0
20240409,195200,131006200140,8520,8520,8520,8520,0
20240409,195100,131006200140,8520,8520,8520,8520,0
20240409,195000,131006200140,8520,8520,8520,8520,0
20240409,194900,131006200140,8520,8520,8520,8520,0
20240409,194800,131006200140,8520,8520,8520,8520,0
20240409,194700,131006200140,8520,8520,8520,8520,0
20240409,194600,131006200140,8520,8520,8520,8520,0
20240409,194500,131006200140,8520,8520,8520,8520,0
20240409,194400,131006200140,8520,8520,8520,8520,0
20240409,194300,131006200140,8520,8520,8520,8520,0
20240409,194200,131006200140,8520,8520,8520,8520,0
20240409,194100,131006200140,8520,8520,8520,8520,0
20240409,194000,131006200140,8520,8520,8520,8520,0
20240409,193900,131006200140,8520,8520,8520,8520,0
20240409,193800,131006200140,8520,8520,8520,8520,0
20240409,193700,131006200140,8520,8520,8520,8520,0
20240409,193600,131006200140,8520,8520,8520,8520,0
20240409,193500,131006200140,8520,8520,8520,8520,0
20240409,193400,131006200140,8520,8520,8520,8520,0
20240409,193300,131006200140,8520,8520,8520,8520,0
20240409,193200,131006200140,8520,8520,8520,8520,0
20240409,193100,131006200140,8520,8520,8520,8520,0
20240409,193000,131006200140,8520,8520,8520,8520,0
20240409,192900,131006200140,8520,8520,8520,8520,0
20240409,192800,131006200140,8520,8520,8520,8520,45285
20240409,192700,131006200140,8520,8520,8520,8520,0
20240409,192600,131006200140,8520,8520,8520,8520,0
20240409,192500,131006200140,8520,8520,8520,8520,0
20240409,192400,131006200140,8520,8520,8520,8520,0
20240409,192300,131006200140,8520,8520,8520,8520,0
20240409,192200,131006200140,8520,8520,8520,8520,0
20240409,192100,131006200140,8520,8520,8520,8520,0
20240409,192000,131006200140,8520,8520,8520,8520,0
20240409,191900,131006200140,8520,8520,8520,8520,0
20240409,191800,131006200140,8520,8520,8520,8520,0
20240409,191700,131006200140,8520,8520,8520,8520,0
20240409,191600,131006200140,8520,8520,8520,8520,0
20240409,191500,131006200140,8520,8520,8520,8520,0
20240409,191400,131006200140,8520,8520,8520,8520,0
20240409,191300,131006200140,8520,8520,8520,8520,0
20240409,191200,131006200140,8520,8520,8520,8520,0
20240409,191100,131006200140,8520,8520,8520,8520,0
20240409,191000,131006200140,8520,8520,8520,8520,0
20240409,190900,131006200140,8520,8520,8520,8520,0
20240409,190800,131006200140,8520,8520,8520,8520,0
20240409,190700,131006200140,8520,8520,8520,8520,0
20240409,190600,131006200140,8520,8520,8520,8520,0
20240409,190500,131006200140,8520,8520,8520,8520,0
20240409,190400,131006200140,8520,8520,8520,8520,0
20240409,190300,131006200140,8520,8520,8520,8520,0
20240409,190200,131006200140,8520,8520,8520,8520,0
20240409,190100,131006200140,8520,8520,8520,8520,0
20240409,190000,131006200140,8520,8520,8520,8520,0
20240409,185900,131006200140,8520,8520,8520,8520,0
20240409,185800,131006200140,8520,8520,8520,8520,45285
20240409,185700,131006200140,8520,8520,8520,8520,0
20240409,185600,131006200140,8520,8520,8520,8520,0
20240409,185500,131006200140,8520,8520,8520,8520,0
20240409,185400,131006200140,8520,8520,8520,8520,0
20240409,185300,131006200140,8520,8520,8520,8520,0
20240409,185200,131006200140,8520,8520,8520,8520,0
20240409,185100,131006200140,8520,8520,8520,8520,0
20240409,185000,131006200140,8520,8520,8520,8520,0
20240409,184900,131006200140,8520,8520,8520,8520,0
20240409,184800,131006200140,8520,8520,8520,8520,0
20240409,184700,131006200140,8520,8520,8520,8520,0
20240409,184600,131006200140,8520,8520,8520,8520,0
20240409,184500,131006200140,8520,8520,8520,8520,0
20240409,184400,131006200140,8520,8520,8520,8520,0
20240409,184300,131006200140,8520,8520,8520,8520,0
20240409,184200,131006200140,8520,8520,8520,8520,0
20240409,184100,131006200140,8520,8520,8520,8520,0
20240409,184000,131006200140,8520,8520,8520,8520,0
20240409,183900,131006200140,8520,8520,8520,8520,0
20240409,183800,131006200140,8520,8520,8520,8520,0
20240409,183700,131006200140,8520,8520,8520,8520,0
20240409,183600,131006200140,8520,8520,8520,8520,0
20240409,183500,131006200140,8520,8520,8520,8520,0
20240409,183400,131006200140,8520,8520,8520,8520,0
20240409,183300,131006200140,8520,8520,8520,8520,0
20240409,183200,131006200140,8520,8520,8520,8520,0
20240409,183100,131006200140,8520,8520,8520,8520,0
20240409,183000,131006200140,8520,8520,8520,8520,0
20240409,182900,131006200140,8520,8520,8520,8520,0
20240409,182800,131006200140,8520,8520,8520,8520,45285
20240409,182700,131006200140,8520,8520,8520,8520,0
20240409,182600,131006200140,8520,8520,8520,8520,0
20240409,182500,131006200140,8520,8520,8520,8520,0
20240409,182400,131006200140,8520,8520,8520,8520,0
20240409,182300,131006200140,8520,8520,8520,8520,0
20240409,182200,131006200140,8520,8520,8520,8520,0
20240409,182100,131006200140,8520,8520,8520,8520,0
20240409,182000,131006200140,8520,8520,8520,8520,0
20240409,181900,131006200140,8520,8520,8520,8520,0
20240409,181800,131006200140,8520,8520,8520,8520,0
20240409,181700,131006200140,8520,8520,8520,8520,0
20240409,181600,131006200140,8520,8520,8520,8520,0
20240409,181500,131006200140,8520,8520,8520,8520,0
20240409,181400,131006200140,8520,8520,8520,8520,0
20240409,181300,131006200140,8520,8520,8520,8520,0
20240409,181200,131006200140,8520,8520,8520,8520,0
20240409,181100,131006200140,8520,8520,8520,8520,0
20240409,181000,131006200140,8520,8520,8520,8520,0
20240409,180900,131006200140,8520,8520,8520,8520,0
20240409,180800,131006200140,8520,8520,8520,8520,0
20240409,180700,131006200140,8520,8520,8520,8520,0
20240409,180600,131006200140,8520,8520,8520,8520,0
20240409,180500,131006200140,8520,8520,8520,8520,0
20240409,180400,131006200140,8520,8520,8520,8520,0
20240409,180300,131006200140,8520,8520,8520,8520,0
20240409,180200,131006200140,8520,8520,8520,8520,0
20240409,180100,131006200140,8520,8520,8520,8520,0
20240409,180000,131006200140,8520,8520,8520,8520,0
20240409,175900,131006200140,8520,8520,8520,8520,0
20240409,175800,131006200140,8520,8520,8520,8520,45285
20240409,175700,131006200140,8520,8520,8520,8520,0
20240409,175600,131006200140,8520,8520,8520,8520,0
20240409,175500,131006200140,8520,8520,8520,8520,0
20240409,175400,131006200140,8520,8520,8520,8520,0
20240409,175300,131006200140,8520,8520,8520,8520,0
20240409,175200,131006200140,8520,8520,8520,8520,0
20240409,175100,131006200140,8520,8520,8520,8520,0
20240409,175000,131006200140,8520,8520,8520,8520,0
20240409,174900,131006200140,8520,8520,8520,8520,0
20240409,174800,131006200140,8520,8520,8520,8520,0
20240409,174700,131006200140,8520,8520,8520,8520,0
20240409,174600,131006200140,8520,8520,8520,8520,0
20240409,174500,131006200140,8520,8520,8520,8520,0
20240409,174400,131006200140,8520,8520,8520,8520,0
20240409,174300,131006200140,8520,8520,8520,8520,0
20240409,174200,131006200140,8520,8520,8520,8520,0
20240409,174100,131006200140,8520,8520,8520,8520,0
20240409,174000,131006200140,8520,8520,8520,8520,0
20240409,173900,131006200140,8520,8520,8520,8520,0
20240409,173800,131006200140,8520,8520,8520,8520,0
20240409,173700,131006200140,8520,8520,8520,8520,0
20240409,173600,131006200140,8520,8520,8520,8520,0
20240409,173500,131006200140,8520,8520,8520,8520,0
20240409,173400,131006200140,8520,8520,8520,8520,0
20240409,173300,131006200140,8520,8520,8520,8520,0
20240409,173200,131006200140,8520,8520,8520,8520,0
20240409,173100,131006200140,8520,8520,8520,8520,0
20240409,173000,131006200140,8520,8520,8520,8520,0
20240409,172900,131006200140,8520,8520,8520,8520,0
20240409,172800,131006200140,8520,8520,8520,8520,45285
20240409,172700,131006200140,8520,8520,8520,8520,0
20240409,172600,131006200140,8520,8520,8520,8520,0
20240409,172500,131006200140,8520,8520,8520,8520,0
20240409,172400,131006200140,8520,8520,8520,8520,0
20240409,172300,131006200140,8520,8520,8520,8520,0
20240409,172200,131006200140,8520,8520,8520,8520,0
20240409,172100,131006200140,8520,8520,8520,8520,0
20240409,172000,131006200140,8520,8520,8520,8520,0
20240409,171900,131006200140,8520,8520,8520,8520,0
20240409,171800,131006200140,8520,8520,8520,8520,0
20240409,171700,131006200140,8520,8520,8520,8520,0
20240409,171600,131006200140,8520,8520,8520,8520,0
20240409,171500,131006200140,8520,8520,8520,8520,0
20240409,171400,131006200140,8520,8520,8520,8520,0
20240409,171300,131006200140,8520,8520,8520,8520,0
20240409,171200,131006200140,8520,8520,8520,8520,0
20240409,171100,131006200140,8520,8520,8520,8520,0
20240409,171000,131006200140,8520,8520,8520,8520,0
20240409,170900,131006200140,8520,8520,8520,8520,0
20240409,170800,131006200140,8520,8520,8520,8520,0
20240409,170700,131006200140,8520,8520,8520,8520,0
20240409,170600,131006200140,8520,8520,8520,8520,0
20240409,170500,131006200140,8520,8520,8520,8520,0
20240409,170400,131006200140,8520,8520,8520,8520,0
20240409,170300,131006200140,8520,8520,8520,8520,0
20240409,170200,131006200140,8520,8520,8520,8520,0
20240409,170100,131006200140,8520,8520,8520,8520,0
20240409,170000,131006200140,8520,8520,8520,8520,0
20240409,165900,131006200140,8520,8520,8520,8520,0
20240409,165800,131006200140,8520,8520,8520,8520,45285
20240409,165700,131006200140,8520,8520,8520,8520,0
20240409,165600,131006200140,8520,8520,8520,8520,0
20240409,165500,131006200140,8520,8520,8520,8520,0
20240409,165400,131006200140,8520,8520,8520,8520,0
20240409,165300,131006200140,8520,8520,8520,8520,0
20240409,165200,131006200140,8520,8520,8520,8520,0
20240409,165100,131006200140,8520,8520,8520,8520,0
20240409,165000,131006200140,8520,8520,8520,8520,0
20240409,164900,131006200140,8520,8520,8520,8520,0
20240409,164800,131006200140,8520,8520,8520,8520,0
20240409,164700,131006200140,8520,8520,8520,8520,0
20240409,164600,131006200140,8520,8520,8520,8520,0
20240409,164500,131006200140,8520,8520,8520,8520,0
20240409,164400,131006200140,8520,8520,8520,8520,0
20240409,164300,131006200140,8520,8520,8520,8520,0
20240409,164200,131006200140,8520,8520,8520,8520,0
20240409,164100,131006200140,8520,8520,8520,8520,0
20240409,164000,131006200140,8520,8520,8520,8520,0
20240409,163900,131006200140,8520,8520,8520,8520,0
20240409,163800,131006200140,8520,8520,8520,8520,0
20240409,163700,131006200140,8520,8520,8520,8520,0
20240409,163600,131006200140,8520,8520,8520,8520,0
20240409,163500,131006200140,8520,8520,8520,8520,0
20240409,163400,131006200140,8520,8520,8520,8520,0
20240409,163300,131006200140,8520,8520,8520,8520,0
20240409,163200,131006200140,8520,8520,8520,8520,0
20240409,163100,131006200140,8520,8520,8520,8520,0
20240409,163000,131006200140,8520,8520,8520,8520,0
20240409,162900,131006200140,8520,8520,8520,8520,0
20240409,162800,131006200140,8520,8520,8520,8520,45285
20240409,162700,131006200140,8520,8520,8520,8520,0
20240409,162600,131006200140,8520,8520,8520,8520,0
20240409,162500,131006200140,8520,8520,8520,8520,0
20240409,162400,131006200140,8520,8520,8520,8520,0
20240409,162300,131006200140,8520,8520,8520,8520,0
20240409,162200,131006200140,8520,8520,8520,8520,0
20240409,162100,131006200140,8520,8520,8520,8520,0
20240409,162000,131006200140,8520,8520,8520,8520,0
20240409,161900,131006200140,8520,8520,8520,8520,0
20240409,161800,131006200140,8520,8520,8520,8520,0
20240409,161700,131006200140,8520,8520,8520,8520,0
20240409,161600,131006200140,8520,8520,8520,8520,0
20240409,161500,131006200140,8520,8520,8520,8520,0
20240409,161400,131006200140,8520,8520,8520,8520,0
20240409,161300,131006200140,8520,8520,8520,8520,0
20240409,161200,131006200140,8520,8520,8520,8520,0
20240409,161100,131006200140,8520,8520,8520,8520,0
20240409,161000,131006200140,8520,8520,8520,8520,0
20240409,160900,131006200140,8520,8520,8520,8520,0
20240409,160800,131006200140,8520,8520,8520,8520,0
20240409,160700,131006200140,8520,8520,8520,8520,0
20240409,160600,131006200140,8520,8520,8520,8520,0
20240409,160500,131006200140,8520,8520,8520,8520,0
20240409,160400,131006200140,8520,8520,8520,8520,0
20240409,160300,131006200140,8520,8520,8520,8520,0
20240409,160200,131006200140,8520,8520,8520,8520,0
20240409,160100,131006200140,8520,8520,8520,8520,0
20240409,160000,131006200140,8520,8520,8520,8520,0
20240409,155900,131006200140,8520,8520,8520,8520,0
20240409,155800,131006200140,8520,8520,8520,8520,45285
20240409,155700,131006200140,8520,8520,8520,8520,0
20240409,155600,131006200140,8520,8520,8520,8520,0
20240409,155500,131006200140,8520,8520,8520,8520,0
20240409,155400,131006200140,8520,8520,8520,8520,0
20240409,155300,131006200140,8520,8520,8520,8520,0
20240409,155200,131006200140,8520,8520,8520,8520,0
20240409,155100,131006200140,8520,8520,8520,8520,0
20240409,155000,131006200140,8520,8520,8520,8520,0
20240409,154900,131006200140,8520,8520,8520,8520,0
20240409,154800,131006200140,8520,8520,8520,8520,0
20240409,154700,131006200140,8520,8520,8520,8520,0
20240409,154600,131006200140,8520,8520,8520,8520,0
20240409,154500,131006200140,8520,8520,8520,8520,0
20240409,154400,131006200140,8520,8520,8520,8520,0
20240409,154300,131006200140,8520,8520,8520,8520,0
20240409,154200,131006200140,8520,8520,8520,8520,0
20240409,154100,131006200140,8520,8520,8520,8520,0
20240409,154000,131006200140,8520,8520,8520,8520,0
20240409,153900,131006200140,8520,8520,8520,8520,0
20240409,153800,131006200140,8520,8520,8520,8520,0
20240409,153700,131006200140,8520,8520,8520,8520,0
20240409,153600,131006200140,8520,8520,8520,8520,0
20240409,153500,131006200140,8520,8520,8520,8520,0
20240409,153400,131006200140,8520,8520,8520,8520,0
20240409,153300,131006200140,8520,8520,8520,8520,0
20240409,153200,131006200140,8520,8520,8520,8520,0
20240409,153100,131006200140,8520,8520,8520,8520,0
20240409,153000,131006200140,8520,8520,8520,8520,45285
20240409,152900,130620371940,8550,8550,8550,8550,0
20240409,152800,130620371940,8550,8550,8550,8550,0
20240409,152700,130620371940,8550,8550,8550,8550,0
20240409,152600,130620371940,8550,8550,8550,8550,0
20240409,152500,130620371940,8550,8550,8550,8550,0
20240409,152400,130620371940,8550,8550,8550,8550,0
20240409,152300,130620371940,8550,8550,8550,8550,0
20240409,152200,130620371940,8550,8550,8550,8550,0
20240409,152100,130620371940,8550,8550,8550,8550,0
20240409,152000,130620371940,8550,8550,8550,8550,0
20240409,151900,130620371940,8550,8550,8550,8510,26348
20240409,151800,130395865340,8540,8570,8580,8510,25322
20240409,151700,130179725370,8580,8560,8590,8540,12160
20240409,151600,130075729390,8560,8610,8620,8530,24778
20240409,151500,129863731610,8600,8570,8620,8560,8807
20240409,151400,129788135050,8580,8600,8670,8580,14786
20240409,151300,129660592540,8600,8630,8700,8570,14244
20240409,151200,129537650330,8620,8640,8650,8560,19898
20240409,151100,129366584370,8650,8660,8710,8560,28383
20240409,151000,129121956960,8670,8800,8820,8630,36014
20240409,150900,128808346800,8800,8780,8880,8770,13096
20240409,150800,128692744560,8790,8800,8830,8760,10156
20240409,150700,128603449510,8800,8780,8810,8740,8228
20240409,150600,128531289620,8780,8770,8850,8740,18110
20240409,150500,128371800550,8770,8890,8900,8760,47524
20240409,150400,127953373690,8890,8930,8930,8820,25418
20240409,150300,127727747360,8930,9080,9120,8820,47084
20240409,150200,127305791250,9080,9170,9230,9010,35144
20240409,150100,126986442290,9180,9310,9310,9160,20805
20240409,150000,126794931090,9270,9300,9360,9250,11479
20240409,145900,126688295660,9290,9390,9480,9230,14478
20240409,145800,126553710030,9440,9440,9460,9320,16180
20240409,145700,126402156680,9420,9400,9480,9350,8445
20240409,145600,126322781490,9420,9500,9510,9350,16963
20240409,145500,126162564570,9500,9530,9540,9390,23008
20240409,145400,125944873620,9530,9620,9670,9500,12950
20240409,145300,125820762850,9600,9650,9780,9600,22494
20240409,145200,125602421150,9630,9660,9740,9550,22764
20240409,145100,125382334980,9610,9660,9900,9570,60913
20240409,145000,124787955020,9700,9380,9750,9380,52427
20240409,144900,124283481100,9400,9360,9450,9340,5246
20240409,144800,124234181930,9370,9340,9400,9270,7584
20240409,144700,124163484330,9340,9420,9540,9340,26257
20240409,144600,123915318520,9420,9350,9480,9340,22369
20240409,144500,123704711850,9400,9340,9400,9270,7718
20240409,144400,123632703390,9340,9290,9440,9290,10773
20240409,144300,123531512150,9300,9220,9400,9190,11429
20240409,144200,123425451500,9220,9450,9490,9130,43215
20240409,144100,123020532160,9450,9220,9450,9190,41828
20240409,144000,122629994130,9220,9140,9250,9130,13127
20240409,143900,122509255150,9140,9120,9190,9110,4649
20240409,143800,122466783530,9120,9180,9220,9060,25763
20240409,143700,122231771000,9210,9200,9250,9140,10529
20240409,143600,122134932590,9200,9150,9220,9120,11287
20240409,143500,122031420190,9150,9220,9220,9090,25674
20240409,143400,121796988370,9220,9210,9300,9150,11461
20240409,143300,121691492600,9210,9230,9370,9200,16984
20240409,143200,121533816440,9240,9230,9340,9220,17236
20240409,143100,121374050600,9230,9390,9410,9100,37586
20240409,143000,121025420120,9360,9480,9490,9330,13460
20240409,142900,120899088720,9430,9540,9540,9330,20716
20240409,142800,120703840700,9540,9530,9570,9460,13233
20240409,142700,120578045940,9530,9430,9590,9420,11342
20240409,142600,120470027750,9430,9440,9620,9410,43167
20240409,142500,120059199360,9410,9410,9410,9410,0
20240409,142400,120059199360,9410,9410,9420,9410,1226
20240409,142300,120047662500,9410,9480,9490,9410,36626
20240409,142200,119702304180,9480,9570,9580,9450,21810
20240409,142100,119495521910,9570,9530,9630,9530,13617
20240409,142000,119365070270,9580,9630,9630,9470,42735
20240409,141900,118957337630,9630,9700,9770,9600,14188
20240409,141800,118820074310,9700,9730,9800,9700,11063
20240409,141700,118712200080,9730,9790,9850,9690,13455
20240409,141600,118580930120,9790,9710,9830,9680,16225
20240409,141500,118422874870,9730,9890,9900,9600,52632
20240409,141400,117909686740,9900,10030,10060,9850,10070
20240409,141300,117809622250,10030,10060,10080,9990,7313
20240409,141200,117736359740,10090,10090,10120,10010,4307
20240409,141100,117693020150,10100,10080,10120,9920,19826
20240409,141000,117494703610,10010,10100,10160,10010,8729
20240409,140900,117406761030,10100,10100,10140,10020,5658
20240409,140800,117349678850,10050,10050,10180,10000,8810
20240409,140700,117261024700,10050,10070,10140,10050,5277
20240409,140600,117207765120,10070,10180,10180,10010,11784
20240409,140500,117088714980,10180,10040,10180,9930,31633
20240409,140400,116770976080,10040,10140,10150,9910,42229
20240409,140300,116348239070,10140,10150,10200,10030,20664
20240409,140200,116139532960,10160,10240,10250,10160,5581
20240409,140100,116082635990,10220,10190,10310,10180,4089
20240409,140000,116040781170,10300,10280,10330,10130,10725
20240409,135900,115931175810,10280,10380,10400,10220,9217
20240409,135800,115836256900,10330,10440,10480,10300,21677
20240409,135700,115610905500,10450,10170,10450,10110,22879
20240409,135600,115376338340,10170,10290,10350,10030,34258
20240409,135500,115028235180,10280,10330,10340,10120,34888
20240409,135400,114671819170,10330,10460,10540,10330,12800
20240409,135300,114538532000,10470,10580,10580,10460,11214
20240409,135200,114420562070,10580,10590,10600,10540,3607
20240409,135100,114382393160,10590,10580,10640,10520,14494
20240409,135000,114229007470,10580,10500,10630,10480,25958
20240409,134900,113954972320,10510,10450,10530,10430,13844
20240409,134800,113810134280,10460,10460,10460,10460,0
20240409,134700,113810134280,10460,10490,10490,10460,3473
20240409,134600,113773798390,10470,10510,10530,10460,17730
20240409,134500,113588177390,10510,10500,10560,10500,2592
20240409,134400,113560887190,10510,10550,10570,10470,11911
20240409,134300,113435886160,10550,10560,10600,10540,5130
20240409,134200,113381698410,10560,10530,10640,10490,19851
20240409,134100,113172769710,10530,10560,10570,10490,14796
20240409,134000,113017058900,10570,10580,10620,10570,7575
20240409,133900,112936849520,10570,10620,10660,10550,16776
20240409,133800,112759354630,10620,10610,10670,10560,20550
20240409,133700,112541475370,10610,10710,10750,10600,22061
20240409,133600,112306120450,10710,10820,10860,10650,22917
20240409,133500,112059878240,10810,10880,10900,10800,6726
20240409,133400,111986974990,10880,10920,10940,10870,3095
20240409,133300,111953261590,10940,10950,11000,10920,7900
20240409,133200,111866752910,10950,11010,11010,10880,9382
20240409,133100,111764096150,11010,11030,11040,10970,3951
20240409,133000,111720611430,11030,10980,11050,10970,10268
20240409,132900,111607582180,10970,10980,11000,10950,4363
20240409,132800,111559707180,10950,10950,10990,10900,5981
20240409,132700,111494208320,10950,10880,11000,10880,10665
20240409,132600,111377395700,10880,10840,10990,10840,9400
20240409,132500,111274769880,10840,10910,10910,10760,19487
20240409,132400,111064060740,10920,10880,10920,10840,6454
20240409,132300,110993905000,10880,10840,10890,10840,3385
20240409,132200,110957127460,10830,10870,10870,10800,11311
20240409,132100,110834588470,10870,11000,11000,10750,30071
20240409,132000,110507739990,11000,11020,11020,10960,10149
20240409,131900,110396239970,11000,11070,11110,11000,5662
20240409,131800,110333653840,11070,11080,11120,11050,5991
20240409,131700,110267196730,11100,11050,11110,11040,9880
20240409,131600,110157691420,11050,11030,11100,11020,9990
20240409,131500,110047254300,11040,11030,11050,11020,5980
20240409,131400,109981295930,11040,11040,11080,10940,20749
20240409,131300,109753040750,11020,11030,11090,11020,8701
20240409,131200,109657005280,11050,11080,11080,11010,12750
20240409,131100,109516240810,11080,11090,11150,11080,9376
20240409,131000,109412200040,11150,11210,11220,11060,20802
20240409,130900,109180680130,11230,11260,11260,11160,21927
20240409,130800,108935295690,11250,11260,11310,11240,3985
20240409,130700,108890457790,11260,11330,11330,11220,12493
20240409,130600,108749838040,11310,11280,11350,11260,3241
20240409,130500,108713221550,11280,11240,11290,11230,2893
20240409,130400,108680658980,11240,11310,11320,11240,6468
20240409,130300,108607789090,11300,11290,11340,11260,9788
20240409,130200,108497332790,11300,11410,11410,11200,15657
20240409,130100,108320822470,11410,11440,11440,11340,6674
20240409,130000,108244899140,11450,11430,11490,11330,9066
20240409,125900,108141492800,11430,11470,11490,11390,11281
20240409,125800,108012665160,11470,11540,11550,11410,17184
20240409,125700,107815412250,11540,11360,11610,11350,64962
20240409,125600,107067344070,11360,11270,11460,11270,14411
20240409,125500,106903471120,11270,11230,11310,11220,5759
20240409,125400,106838545150,11220,11290,11300,11220,12723
20240409,125300,106695398980,11280,11280,11310,11280,2970
20240409,125200,106661853790,11280,11290,11320,11270,3206
20240409,125100,106625679020,11290,11320,11320,11260,3208
20240409,125000,106589506080,11270,11280,11340,11260,8009
20240409,124900,106499178730,11280,11260,11340,11250,7844
20240409,124800,106410719220,11260,11330,11330,11250,15087
20240409,124700,106240363130,11330,11360,11430,11300,12787
20240409,124600,106095093890,11360,11330,11540,11280,32561
20240409,124500,105722297820,11330,11400,11400,11260,8834
20240409,124400,105622394810,11390,11330,11450,11300,10082
20240409,124300,105507605490,11330,11350,11360,11300,2797
20240409,124200,105475884160,11350,11320,11350,11260,7968
20240409,124100,105385928460,11320,11310,11360,11290,6435
20240409,124000,105313122420,11300,11300,11330,11260,4924
20240409,123900,105257528560,11300,11350,11400,11300,5491
20240409,123800,105195325200,11350,11420,11440,11350,3063
20240409,123700,105160434880,11440,11300,11450,11280,18718
20240409,123600,104947556740,11300,11330,11380,11300,8330
20240409,123500,104853213900,11320,11450,11450,11290,19000
20240409,123400,104637377690,11450,11250,11560,11240,43115
20240409,123300,104144184460,11270,11280,11300,11200,15830
20240409,123200,103966307290,11280,11350,11360,11280,12260
20240409,123100,103827498740,11360,11330,11400,11330,5480
20240409,123000,103765213710,11330,11340,11390,11320,7726
20240409,122900,103677551870,11350,11300,11400,11280,10110
20240409,122800,103562692360,11290,11430,11460,11250,20219
20240409,122700,103333275530,11420,11390,11530,11320,30233
20240409,122600,102987101050,11370,11360,11420,11330,22544
20240409,122500,102730658970,11360,11410,11410,11310,10736
20240409,122400,102608657520,11410,11270,11450,11190,39585
20240409,122300,102159509870,11260,11290,11310,11160,33439
20240409,122200,101783608800,11290,11370,11450,11230,48171
20240409,122100,101238401740,11380,11470,11470,11350,14370
20240409,122000,101074655750,11470,11570,11580,11400,22542
20240409,121900,100815746470,11570,11390,11570,11340,19899
20240409,121800,100588071210,11400,11470,11560,11390,22808
20240409,121700,100326251110,11460,11420,11490,11360,26476
20240409,121600,100024160350,11420,11420,11550,11300,50383
20240409,121500,99447002840,11430,11650,11680,11420,29275
20240409,121400,99108728350,11650,11690,11770,11550,44639
20240409,121300,98589279190,11660,11790,11840,11660,42460
20240409,121200,98090617090,11800,11930,11940,11690,53338
20240409,121100,97461761450,11940,11920,11990,11920,19706
20240409,121000,97226284480,11920,12020,12040,11850,44007
20240409,120900,96699653530,12030,12040,12050,11800,78596
20240409,120800,95757737610,12050,11670,12110,11520,121216
20240409,120700,94318741550,11670,11720,11770,11650,24240
20240409,120600,94035161010,11700,11750,11800,11600,40266
20240409,120500,93563264920,11740,11920,12000,11590,111279
20240409,120400,92241743220,11910,11790,11920,11700,59763
20240409,120300,91535158990,11790,11900,11900,11740,48779
20240409,120200,90958950810,11900,11900,11950,11810,56604
20240409,120100,90286203460,11890,11840,11990,11780,112951
20240409,120000,88944247700,11840,11580,11900,11500,144096
20240409,115900,87248762030,11580,11680,11740,11450,124865
20240409,115800,85796841470,11670,11620,11680,11570,41851
20240409,115700,85310197120,11700,11700,11700,11700,0
20240409,115600,85310197120,11700,11420,11700,11300,97524
20240409,115500,84182195200,11420,10720,11470,10720,111204
20240409,115400,82934096350,10710,10640,10740,10570,8608
20240409,115300,82842579340,10650,10700,10720,10630,8902
20240409,115200,82747558080,10730,10720,10740,10680,2247
20240409,115100,82723529030,10680,10760,10770,10680,4221
20240409,115000,82678305040,10760,10710,10770,10710,2733
20240409,114900,82648933790,10770,10730,10790,10700,4783
20240409,114800,82597462650,10730,10710,10740,10670,3904
20240409,114700,82555699390,10730,10800,10800,10590,10694
20240409,114600,82441558890,10810,10770,10850,10740,3426
20240409,114500,82404599140,10770,10840,10850,10710,8268
20240409,114400,82315492730,10830,10820,10890,10780,4110
20240409,114300,82271037000,10830,10850,10880,10810,10097
20240409,114200,82161677610,10850,10990,11000,10840,8633
20240409,114100,82067632790,11000,11000,11000,10830,21631
20240409,114000,81831375170,11000,10960,11150,10900,49550
20240409,113900,81283718190,10960,10860,10990,10800,13445
20240409,113800,81136955010,10860,10820,10900,10820,10939
20240409,113700,81018245260,10820,10870,10910,10750,20642
20240409,113600,80795012590,10870,11010,11060,10800,52735
20240409,113500,80217535360,11010,10700,11060,10700,73383
20240409,113400,79417404490,10700,10680,10720,10580,16330
20240409,113300,79243536620,10710,10600,10780,10560,28080
20240409,113200,78943187300,10600,10480,10650,10460,11281
20240409,113100,78823938220,10490,10520,10540,10410,5951
20240409,113000,78761619830,10540,10500,10570,10400,10762
20240409,112900,78649285400,10500,10520,10580,10490,7145
20240409,112800,78574001820,10550,10410,10620,10400,23494
20240409,112700,78326593670,10380,10410,10450,10260,22854
20240409,112600,78089790390,10400,10520,10560,10310,42135
20240409,112500,77650956730,10520,10700,10710,10400,36850
20240409,112400,77263052990,10700,10720,10720,10660,7366
20240409,112300,77184351960,10730,10660,10770,10660,14239
20240409,112200,77031623290,10680,10640,10790,10610,24970
20240409,112100,76765295870,10650,10650,10650,10650,0
20240409,112000,76765295870,10650,10680,10700,10650,12755
20240409,111900,76629245730,10680,10850,10910,10650,44950
20240409,111800,76147711630,10900,10950,10980,10800,19394
20240409,111700,75937203970,10920,10950,11000,10920,8469
20240409,111600,75844270090,10950,10910,10990,10900,6463
20240409,111500,75773557940,10900,10860,10960,10830,18836
20240409,111400,75568557040,10860,10980,11020,10860,20383
20240409,111300,75345298870,10980,11180,11190,10910,57301
20240409,111200,74712278620,11190,11210,11220,11160,4451
20240409,111100,74662478270,11210,11250,11270,11200,8012
20240409,111000,74572445440,11250,11220,11280,11210,2472
20240409,110900,74544677360,11220,11230,11250,11220,4316
20240409,110800,74496225700,11230,11260,11280,11210,11421
20240409,110700,74367769570,11260,11200,11300,11200,7645
20240409,110600,74281822270,11200,11170,11260,11160,6808
20240409,110500,74205545810,11170,11210,11220,11150,18703
20240409,110400,73996611950,11180,11280,11300,11150,27129
20240409,110300,73692801360,11250,11380,11380,11240,24001
20240409,110200,73421730370,11350,11220,11380,11090,59313
20240409,110100,72754243600,11240,12010,12120,11030,225663
20240409,110000,70154739600,12010,11620,12100,11620,166852
20240409,105900,68169788120,11610,11550,11620,11510,5638
20240409,105800,68104587240,11560,11600,11640,11490,4938
20240409,105700,68047566050,11590,11520,11700,11520,12551
20240409,105600,67901844730,11560,11530,11620,11470,7816
20240409,105500,67811580290,11550,11470,11550,11460,3715
20240409,105400,67768841210,11440,11600,11650,11390,22139
20240409,105300,67513457010,11600,11560,11750,11520,31427
20240409,105200,67147209400,11580,11530,11580,11450,5394
20240409,105100,67085096060,11540,11500,11600,11450,9661
20240409,105000,66973580790,11500,11440,11500,11430,2515
20240409,104900,66944781740,11450,11580,11620,11370,18962
20240409,104800,66726436160,11570,11450,11600,11450,10131
20240409,104700,66609453400,11450,11410,11460,11380,1538
20240409,104600,66591901570,11410,11370,11500,11350,4593
20240409,104500,66539438080,11370,11420,11430,11310,8169
20240409,104400,66446758940,11360,11530,11540,11360,3166
20240409,104300,66410566630,11540,11430,11540,11430,7231
20240409,104200,66327576540,11450,11400,11450,11360,5482
20240409,104100,66264993130,11420,11380,11420,11300,14681
20240409,104000,66098349590,11370,11490,11510,11360,8415
20240409,103900,66002134960,11480,11550,11570,11420,10097
20240409,103800,65886173230,11570,11540,11640,11500,8529
20240409,103700,65787444280,11540,11570,11630,11470,8481
20240409,103600,65689513920,11570,11700,11770,11530,36633
20240409,103500,65262009650,11700,11450,11700,11450,32801
20240409,103400,64880760660,11470,11400,11480,11340,14156
20240409,103300,64719253020,11410,11370,11430,11350,3453
20240409,103200,64680001210,11360,11450,11470,11360,4372
20240409,103100,64630192820,11460,11500,11560,11380,9552
20240409,103000,64520753970,11560,11340,11650,11330,20684
20240409,102900,64282336850,11340,11330,11400,11320,4717
20240409,102800,64228688140,11330,11300,11400,11280,4397
20240409,102700,64178894390,11300,11400,11450,11240,19663
20240409,102600,63956505780,11420,11420,11450,11300,14545
20240409,102500,63790965600,11430,11440,11600,11420,16397
20240409,102400,63602871690,11430,11570,11710,11410,36361
20240409,102300,63180967520,11550,11290,11720,11280,73391
20240409,102200,62329271190,11290,11280,11320,11230,6026
20240409,102100,62261312900,11280,11150,11290,11100,10202
20240409,102000,62147343850,11150,11240,11250,11100,10985
20240409,101900,62024883460,11240,11330,11350,11240,6100
20240409,101800,61955963180,11330,11210,11340,11210,4207
20240409,101700,61908492760,11210,11290,11300,11200,4482
20240409,101600,61858107590,11320,11190,11350,11190,19753
20240409,101500,61634968150,11180,11110,11230,11060,18795
20240409,101400,61425931100,11110,11170,11240,11110,17541
20240409,101300,61230304860,11160,11220,11240,11140,20000
20240409,101200,61006694230,11220,11290,11290,11100,33675
20240409,101100,60629912090,11290,11450,11530,11120,32346
20240409,101000,60263208500,11450,11580,11580,11430,26195
20240409,100900,59962284070,11590,11670,11710,11590,7707
20240409,100800,59872556840,11710,11680,11710,11600,13579
20240409,100700,59714584400,11680,11790,11800,11640,16457
20240409,100600,59521558760,11800,11680,11800,11600,30432
20240409,100500,59164454020,11720,11730,11800,11530,39447
20240409,100400,58704307380,11750,11760,11780,11640,38127
20240409,100300,58257879020,11760,11730,11850,11710,47474
20240409,100200,57698006390,11720,11690,11830,11640,70027
20240409,100100,56874802070,11670,11620,11820,11580,105632
20240409,100000,55639081820,11600,11310,11650,11300,114172
20240409,095900,54325697600,11300,11120,11310,11080,13021
20240409,095800,54179978390,11080,11220,11270,11000,24317
20240409,095700,53909453840,11220,11230,11340,11220,8872
20240409,095600,53809697150,11220,11360,11360,11200,17175
20240409,095500,53616259260,11380,11250,11420,11250,20545
20240409,095400,53383424670,11270,11300,11430,11250,20937
20240409,095300,53145777160,11300,11280,11480,11240,25434
20240409,095200,52857117530,11280,11290,11300,11170,8620
20240409,095100,52760449270,11260,11180,11380,11180,25731
20240409,095000,52470302550,11180,11350,11500,11140,46013
20240409,094900,51949274120,11350,11130,11530,11110,69193
20240409,094800,51165048880,11120,11100,11120,11000,9295
20240409,094700,51062236140,11110,11080,11180,11030,10847
20240409,094600,50942013270,11080,11120,11190,11020,23033
20240409,094500,50686260100,11150,11050,11220,11030,44227
20240409,094400,50193540550,11030,10980,11060,10740,47534
20240409,094300,49674239400,10980,10990,11060,10920,26578
20240409,094200,49382156860,10950,11080,11130,10870,62688
20240409,094100,48693561890,11080,11440,11460,10980,68049
20240409,094000,47934540310,11440,11400,11500,11360,12857
20240409,093900,47787999390,11400,11450,11590,11360,20058
20240409,093800,47557856840,11430,11540,11540,11430,15702
20240409,093700,47377445430,11540,11650,11660,11530,12300
20240409,093600,47235070640,11650,11680,11750,11550,22965
20240409,093500,46967421430,11680,11380,11700,11360,33766
20240409,093400,46575436290,11360,11550,11600,11360,27178
20240409,093300,46263620140,11540,11510,11620,11390,32623
20240409,093200,45888296280,11510,11680,11700,11510,41978
20240409,093100,45401248070,11670,11570,11770,11560,43785
20240409,093000,44890021290,11560,11700,11710,11290,88673
20240409,092900,43873089190,11710,11830,11830,11700,23545
20240409,092800,43596800240,11830,11810,11880,11750,28272
20240409,092700,43263576730,11810,11890,11930,11770,14738
20240409,092600,43089247120,11860,11750,11940,11720,19428
20240409,092500,42859266670,11750,11960,11970,11720,47237
20240409,092400,42299195540,12000,11950,12020,11850,47317
20240409,092300,41733359020,11970,11900,12200,11790,89613
20240409,092200,40659973160,11890,11770,12090,11750,78872
20240409,092100,39718546380,11780,11840,11840,11600,70000
20240409,092000,38897108820,11840,11950,12040,11770,69083
20240409,091900,38076231800,11930,12140,12190,11800,90939
20240409,091800,36985457430,12140,11860,12500,11860,236397
20240409,091700,34103158160,11920,11980,12000,11560,171305
20240409,091600,32084260220,11980,11830,12080,11690,195031
20240409,091500,29768334920,12160,12160,12160,12160,0
20240409,091400,29768334920,12160,12090,12160,12000,42695
20240409,091300,29251323070,12100,11620,12100,11270,280665
20240409,091200,25957089300,11620,11270,12080,11060,482672
20240409,091100,20328740820,11340,11060,11830,11010,343911
20240409,091000,16402991150,11010,11010,11010,11010,0
20240409,090900,16402991150,11010,10300,11010,10230,162732
20240409,090800,14657019120,10310,10390,10470,10070,91137
20240409,090700,13723341960,10390,10250,10700,10010,232030
20240409,090600,11310408640,10300,9800,10390,9710,174174
20240409,090500,9541897960,9800,10010,10060,9300,304821
20240409,090400,6553096230,9730,9730,9730,9730,0
20240409,090300,6553096230,9730,9730,9730,9730,0
20240409,090200,6553096230,9730,10810,11250,9730,608079
20240409,090100,0,10110,10110,10110,10110,0
20240409,090000,0,10110,10110,10110,10110,0