stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,210100,2422292590,6210,6210,6210,6210,14017
20240408,210000,2422292590,6210,6210,6210,6210,0
20240408,205900,2422292590,6210,6210,6210,6210,0
20240408,205800,2422292590,6210,6210,6210,6210,0
20240408,205700,2422292590,6210,6210,6210,6210,0
20240408,205600,2422292590,6210,6210,6210,6210,0
20240408,205500,2422292590,6210,6210,6210,6210,0
20240408,205400,2422292590,6210,6210,6210,6210,0
20240408,205300,2422292590,6210,6210,6210,6210,0
20240408,205200,2422292590,6210,6210,6210,6210,0
20240408,205100,2422292590,6210,6210,6210,6210,0
20240408,205000,2422292590,6210,6210,6210,6210,0
20240408,204900,2422292590,6210,6210,6210,6210,0
20240408,204800,2422292590,6210,6210,6210,6210,0
20240408,204700,2422292590,6210,6210,6210,6210,0
20240408,204600,2422292590,6210,6210,6210,6210,0
20240408,204500,2422292590,6210,6210,6210,6210,0
20240408,204400,2422292590,6210,6210,6210,6210,0
20240408,204300,2422292590,6210,6210,6210,6210,0
20240408,204200,2422292590,6210,6210,6210,6210,0
20240408,204100,2422292590,6210,6210,6210,6210,0
20240408,204000,2422292590,6210,6210,6210,6210,0
20240408,203900,2422292590,6210,6210,6210,6210,0
20240408,203800,2422292590,6210,6210,6210,6210,0
20240408,203700,2422292590,6210,6210,6210,6210,0
20240408,203600,2422292590,6210,6210,6210,6210,0
20240408,203500,2422292590,6210,6210,6210,6210,0
20240408,203400,2422292590,6210,6210,6210,6210,0
20240408,203300,2422292590,6210,6210,6210,6210,0
20240408,203200,2422292590,6210,6210,6210,6210,0
20240408,203100,2422292590,6210,6210,6210,6210,14017
20240408,203000,2422292590,6210,6210,6210,6210,0
20240408,202900,2422292590,6210,6210,6210,6210,0
20240408,202800,2422292590,6210,6210,6210,6210,0
20240408,202700,2422292590,6210,6210,6210,6210,0
20240408,202600,2422292590,6210,6210,6210,6210,0
20240408,202500,2422292590,6210,6210,6210,6210,0
20240408,202400,2422292590,6210,6210,6210,6210,0
20240408,202300,2422292590,6210,6210,6210,6210,0
20240408,202200,2422292590,6210,6210,6210,6210,0
20240408,202100,2422292590,6210,6210,6210,6210,0
20240408,202000,2422292590,6210,6210,6210,6210,0
20240408,201900,2422292590,6210,6210,6210,6210,0
20240408,201800,2422292590,6210,6210,6210,6210,0
20240408,201700,2422292590,6210,6210,6210,6210,0
20240408,201600,2422292590,6210,6210,6210,6210,0
20240408,201500,2422292590,6210,6210,6210,6210,0
20240408,201400,2422292590,6210,6210,6210,6210,0
20240408,201300,2422292590,6210,6210,6210,6210,0
20240408,201200,2422292590,6210,6210,6210,6210,0
20240408,201100,2422292590,6210,6210,6210,6210,0
20240408,201000,2422292590,6210,6210,6210,6210,0
20240408,200900,2422292590,6210,6210,6210,6210,0
20240408,200800,2422292590,6210,6210,6210,6210,0
20240408,200700,2422292590,6210,6210,6210,6210,0
20240408,200600,2422292590,6210,6210,6210,6210,0
20240408,200500,2422292590,6210,6210,6210,6210,0
20240408,200400,2422292590,6210,6210,6210,6210,0
20240408,200300,2422292590,6210,6210,6210,6210,0
20240408,200200,2422292590,6210,6210,6210,6210,0
20240408,200100,2422292590,6210,6210,6210,6210,14017
20240408,200000,2422292590,6210,6210,6210,6210,0
20240408,195900,2422292590,6210,6210,6210,6210,0
20240408,195800,2422292590,6210,6210,6210,6210,0
20240408,195700,2422292590,6210,6210,6210,6210,0
20240408,195600,2422292590,6210,6210,6210,6210,0
20240408,195500,2422292590,6210,6210,6210,6210,0
20240408,195400,2422292590,6210,6210,6210,6210,0
20240408,195300,2422292590,6210,6210,6210,6210,0
20240408,195200,2422292590,6210,6210,6210,6210,0
20240408,195100,2422292590,6210,6210,6210,6210,0
20240408,195000,2422292590,6210,6210,6210,6210,0
20240408,194900,2422292590,6210,6210,6210,6210,0
20240408,194800,2422292590,6210,6210,6210,6210,0
20240408,194700,2422292590,6210,6210,6210,6210,0
20240408,194600,2422292590,6210,6210,6210,6210,0
20240408,194500,2422292590,6210,6210,6210,6210,0
20240408,194400,2422292590,6210,6210,6210,6210,0
20240408,194300,2422292590,6210,6210,6210,6210,0
20240408,194200,2422292590,6210,6210,6210,6210,0
20240408,194100,2422292590,6210,6210,6210,6210,0
20240408,194000,2422292590,6210,6210,6210,6210,0
20240408,193900,2422292590,6210,6210,6210,6210,0
20240408,193800,2422292590,6210,6210,6210,6210,0
20240408,193700,2422292590,6210,6210,6210,6210,0
20240408,193600,2422292590,6210,6210,6210,6210,0
20240408,193500,2422292590,6210,6210,6210,6210,0
20240408,193400,2422292590,6210,6210,6210,6210,0
20240408,193300,2422292590,6210,6210,6210,6210,0
20240408,193200,2422292590,6210,6210,6210,6210,0
20240408,193100,2422292590,6210,6210,6210,6210,14017
20240408,193000,2422292590,6210,6210,6210,6210,0
20240408,192900,2422292590,6210,6210,6210,6210,0
20240408,192800,2422292590,6210,6210,6210,6210,0
20240408,192700,2422292590,6210,6210,6210,6210,0
20240408,192600,2422292590,6210,6210,6210,6210,0
20240408,192500,2422292590,6210,6210,6210,6210,0
20240408,192400,2422292590,6210,6210,6210,6210,0
20240408,192300,2422292590,6210,6210,6210,6210,0
20240408,192200,2422292590,6210,6210,6210,6210,0
20240408,192100,2422292590,6210,6210,6210,6210,0
20240408,192000,2422292590,6210,6210,6210,6210,0
20240408,191900,2422292590,6210,6210,6210,6210,0
20240408,191800,2422292590,6210,6210,6210,6210,0
20240408,191700,2422292590,6210,6210,6210,6210,0
20240408,191600,2422292590,6210,6210,6210,6210,0
20240408,191500,2422292590,6210,6210,6210,6210,0
20240408,191400,2422292590,6210,6210,6210,6210,0
20240408,191300,2422292590,6210,6210,6210,6210,0
20240408,191200,2422292590,6210,6210,6210,6210,0
20240408,191100,2422292590,6210,6210,6210,6210,0
20240408,191000,2422292590,6210,6210,6210,6210,0
20240408,190900,2422292590,6210,6210,6210,6210,0
20240408,190800,2422292590,6210,6210,6210,6210,0
20240408,190700,2422292590,6210,6210,6210,6210,0
20240408,190600,2422292590,6210,6210,6210,6210,0
20240408,190500,2422292590,6210,6210,6210,6210,0
20240408,190400,2422292590,6210,6210,6210,6210,0
20240408,190300,2422292590,6210,6210,6210,6210,0
20240408,190200,2422292590,6210,6210,6210,6210,0
20240408,190100,2422292590,6210,6210,6210,6210,14017
20240408,190000,2422292590,6210,6210,6210,6210,0
20240408,185900,2422292590,6210,6210,6210,6210,0
20240408,185800,2422292590,6210,6210,6210,6210,0
20240408,185700,2422292590,6210,6210,6210,6210,0
20240408,185600,2422292590,6210,6210,6210,6210,0
20240408,185500,2422292590,6210,6210,6210,6210,0
20240408,185400,2422292590,6210,6210,6210,6210,0
20240408,185300,2422292590,6210,6210,6210,6210,0
20240408,185200,2422292590,6210,6210,6210,6210,0
20240408,185100,2422292590,6210,6210,6210,6210,0
20240408,185000,2422292590,6210,6210,6210,6210,0
20240408,184900,2422292590,6210,6210,6210,6210,0
20240408,184800,2422292590,6210,6210,6210,6210,0
20240408,184700,2422292590,6210,6210,6210,6210,0
20240408,184600,2422292590,6210,6210,6210,6210,0
20240408,184500,2422292590,6210,6210,6210,6210,0
20240408,184400,2422292590,6210,6210,6210,6210,0
20240408,184300,2422292590,6210,6210,6210,6210,0
20240408,184200,2422292590,6210,6210,6210,6210,0
20240408,184100,2422292590,6210,6210,6210,6210,0
20240408,184000,2422292590,6210,6210,6210,6210,0
20240408,183900,2422292590,6210,6210,6210,6210,0
20240408,183800,2422292590,6210,6210,6210,6210,0
20240408,183700,2422292590,6210,6210,6210,6210,0
20240408,183600,2422292590,6210,6210,6210,6210,0
20240408,183500,2422292590,6210,6210,6210,6210,0
20240408,183400,2422292590,6210,6210,6210,6210,0
20240408,183300,2422292590,6210,6210,6210,6210,0
20240408,183200,2422292590,6210,6210,6210,6210,0
20240408,183100,2422292590,6210,6210,6210,6210,14017
20240408,183000,2422292590,6210,6210,6210,6210,0
20240408,182900,2422292590,6210,6210,6210,6210,0
20240408,182800,2422292590,6210,6210,6210,6210,0
20240408,182700,2422292590,6210,6210,6210,6210,0
20240408,182600,2422292590,6210,6210,6210,6210,0
20240408,182500,2422292590,6210,6210,6210,6210,0
20240408,182400,2422292590,6210,6210,6210,6210,0
20240408,182300,2422292590,6210,6210,6210,6210,0
20240408,182200,2422292590,6210,6210,6210,6210,0
20240408,182100,2422292590,6210,6210,6210,6210,0
20240408,182000,2422292590,6210,6210,6210,6210,0
20240408,181900,2422292590,6210,6210,6210,6210,0
20240408,181800,2422292590,6210,6210,6210,6210,0
20240408,181700,2422292590,6210,6210,6210,6210,0
20240408,181600,2422292590,6210,6210,6210,6210,0
20240408,181500,2422292590,6210,6210,6210,6210,0
20240408,181400,2422292590,6210,6210,6210,6210,0
20240408,181300,2422292590,6210,6210,6210,6210,0
20240408,181200,2422292590,6210,6210,6210,6210,0
20240408,181100,2422292590,6210,6210,6210,6210,0
20240408,181000,2422292590,6210,6210,6210,6210,0
20240408,180900,2422292590,6210,6210,6210,6210,0
20240408,180800,2422292590,6210,6210,6210,6210,0
20240408,180700,2422292590,6210,6210,6210,6210,0
20240408,180600,2422292590,6210,6210,6210,6210,0
20240408,180500,2422292590,6210,6210,6210,6210,0
20240408,180400,2422292590,6210,6210,6210,6210,0
20240408,180300,2422292590,6210,6210,6210,6210,0
20240408,180200,2422292590,6210,6210,6210,6210,0
20240408,180100,2422292590,6210,6210,6210,6210,14017
20240408,180000,2422292590,6210,6210,6210,6210,0
20240408,175900,2422292590,6210,6210,6210,6210,0
20240408,175800,2422292590,6210,6210,6210,6210,0
20240408,175700,2422292590,6210,6210,6210,6210,0
20240408,175600,2422292590,6210,6210,6210,6210,0
20240408,175500,2422292590,6210,6210,6210,6210,0
20240408,175400,2422292590,6210,6210,6210,6210,0
20240408,175300,2422292590,6210,6210,6210,6210,0
20240408,175200,2422292590,6210,6210,6210,6210,0
20240408,175100,2422292590,6210,6210,6210,6210,0
20240408,175000,2422292590,6210,6210,6210,6210,0
20240408,174900,2422292590,6210,6210,6210,6210,0
20240408,174800,2422292590,6210,6210,6210,6210,0
20240408,174700,2422292590,6210,6210,6210,6210,0
20240408,174600,2422292590,6210,6210,6210,6210,0
20240408,174500,2422292590,6210,6210,6210,6210,0
20240408,174400,2422292590,6210,6210,6210,6210,0
20240408,174300,2422292590,6210,6210,6210,6210,0
20240408,174200,2422292590,6210,6210,6210,6210,0
20240408,174100,2422292590,6210,6210,6210,6210,0
20240408,174000,2422292590,6210,6210,6210,6210,0
20240408,173900,2422292590,6210,6210,6210,6210,0
20240408,173800,2422292590,6210,6210,6210,6210,0
20240408,173700,2422292590,6210,6210,6210,6210,0
20240408,173600,2422292590,6210,6210,6210,6210,0
20240408,173500,2422292590,6210,6210,6210,6210,0
20240408,173400,2422292590,6210,6210,6210,6210,0
20240408,173300,2422292590,6210,6210,6210,6210,0
20240408,173200,2422292590,6210,6210,6210,6210,0
20240408,173100,2422292590,6210,6210,6210,6210,14017
20240408,173000,2422292590,6210,6210,6210,6210,0
20240408,172900,2422292590,6210,6210,6210,6210,0
20240408,172800,2422292590,6210,6210,6210,6210,0
20240408,172700,2422292590,6210,6210,6210,6210,0
20240408,172600,2422292590,6210,6210,6210,6210,0
20240408,172500,2422292590,6210,6210,6210,6210,0
20240408,172400,2422292590,6210,6210,6210,6210,0
20240408,172300,2422292590,6210,6210,6210,6210,0
20240408,172200,2422292590,6210,6210,6210,6210,0
20240408,172100,2422292590,6210,6210,6210,6210,0
20240408,172000,2422292590,6210,6210,6210,6210,0
20240408,171900,2422292590,6210,6210,6210,6210,0
20240408,171800,2422292590,6210,6210,6210,6210,0
20240408,171700,2422292590,6210,6210,6210,6210,0
20240408,171600,2422292590,6210,6210,6210,6210,0
20240408,171500,2422292590,6210,6210,6210,6210,0
20240408,171400,2422292590,6210,6210,6210,6210,0
20240408,171300,2422292590,6210,6210,6210,6210,0
20240408,171200,2422292590,6210,6210,6210,6210,0
20240408,171100,2422292590,6210,6210,6210,6210,0
20240408,171000,2422292590,6210,6210,6210,6210,0
20240408,170900,2422292590,6210,6210,6210,6210,0
20240408,170800,2422292590,6210,6210,6210,6210,0
20240408,170700,2422292590,6210,6210,6210,6210,0
20240408,170600,2422292590,6210,6210,6210,6210,0
20240408,170500,2422292590,6210,6210,6210,6210,0
20240408,170400,2422292590,6210,6210,6210,6210,0
20240408,170300,2422292590,6210,6210,6210,6210,0
20240408,170200,2422292590,6210,6210,6210,6210,0
20240408,170100,2422292590,6210,6210,6210,6210,14017
20240408,170000,2422292590,6210,6210,6210,6210,0
20240408,165900,2422292590,6210,6210,6210,6210,0
20240408,165800,2422292590,6210,6210,6210,6210,0
20240408,165700,2422292590,6210,6210,6210,6210,0
20240408,165600,2422292590,6210,6210,6210,6210,0
20240408,165500,2422292590,6210,6210,6210,6210,0
20240408,165400,2422292590,6210,6210,6210,6210,0
20240408,165300,2422292590,6210,6210,6210,6210,0
20240408,165200,2422292590,6210,6210,6210,6210,0
20240408,165100,2422292590,6210,6210,6210,6210,0
20240408,165000,2422292590,6210,6210,6210,6210,0
20240408,164900,2422292590,6210,6210,6210,6210,0
20240408,164800,2422292590,6210,6210,6210,6210,0
20240408,164700,2422292590,6210,6210,6210,6210,0
20240408,164600,2422292590,6210,6210,6210,6210,0
20240408,164500,2422292590,6210,6210,6210,6210,0
20240408,164400,2422292590,6210,6210,6210,6210,0
20240408,164300,2422292590,6210,6210,6210,6210,0
20240408,164200,2422292590,6210,6210,6210,6210,0
20240408,164100,2422292590,6210,6210,6210,6210,0
20240408,164000,2422292590,6210,6210,6210,6210,0
20240408,163900,2422292590,6210,6210,6210,6210,0
20240408,163800,2422292590,6210,6210,6210,6210,0
20240408,163700,2422292590,6210,6210,6210,6210,0
20240408,163600,2422292590,6210,6210,6210,6210,0
20240408,163500,2422292590,6210,6210,6210,6210,0
20240408,163400,2422292590,6210,6210,6210,6210,0
20240408,163300,2422292590,6210,6210,6210,6210,0
20240408,163200,2422292590,6210,6210,6210,6210,0
20240408,163100,2422292590,6210,6210,6210,6210,14017
20240408,163000,2422292590,6210,6210,6210,6210,0
20240408,162900,2422292590,6210,6210,6210,6210,0
20240408,162800,2422292590,6210,6210,6210,6210,0
20240408,162700,2422292590,6210,6210,6210,6210,0
20240408,162600,2422292590,6210,6210,6210,6210,0
20240408,162500,2422292590,6210,6210,6210,6210,0
20240408,162400,2422292590,6210,6210,6210,6210,0
20240408,162300,2422292590,6210,6210,6210,6210,0
20240408,162200,2422292590,6210,6210,6210,6210,0
20240408,162100,2422292590,6210,6210,6210,6210,0
20240408,162000,2422292590,6210,6210,6210,6210,0
20240408,161900,2422292590,6210,6210,6210,6210,0
20240408,161800,2422292590,6210,6210,6210,6210,0
20240408,161700,2422292590,6210,6210,6210,6210,0
20240408,161600,2422292590,6210,6210,6210,6210,0
20240408,161500,2422292590,6210,6210,6210,6210,0
20240408,161400,2422292590,6210,6210,6210,6210,0
20240408,161300,2422292590,6210,6210,6210,6210,0
20240408,161200,2422292590,6210,6210,6210,6210,0
20240408,161100,2422292590,6210,6210,6210,6210,0
20240408,161000,2422292590,6210,6210,6210,6210,0
20240408,160900,2422292590,6210,6210,6210,6210,0
20240408,160800,2422292590,6210,6210,6210,6210,0
20240408,160700,2422292590,6210,6210,6210,6210,0
20240408,160600,2422292590,6210,6210,6210,6210,0
20240408,160500,2422292590,6210,6210,6210,6210,0
20240408,160400,2422292590,6210,6210,6210,6210,0
20240408,160300,2422292590,6210,6210,6210,6210,0
20240408,160200,2422292590,6210,6210,6210,6210,0
20240408,160100,2422292590,6210,6210,6210,6210,14017
20240408,160000,2422292590,6210,6210,6210,6210,0
20240408,155900,2422292590,6210,6210,6210,6210,0
20240408,155800,2422292590,6210,6210,6210,6210,0
20240408,155700,2422292590,6210,6210,6210,6210,0
20240408,155600,2422292590,6210,6210,6210,6210,0
20240408,155500,2422292590,6210,6210,6210,6210,0
20240408,155400,2422292590,6210,6210,6210,6210,0
20240408,155300,2422292590,6210,6210,6210,6210,0
20240408,155200,2422292590,6210,6210,6210,6210,0
20240408,155100,2422292590,6210,6210,6210,6210,0
20240408,155000,2422292590,6210,6210,6210,6210,0
20240408,154900,2422292590,6210,6210,6210,6210,0
20240408,154800,2422292590,6210,6210,6210,6210,0
20240408,154700,2422292590,6210,6210,6210,6210,0
20240408,154600,2422292590,6210,6210,6210,6210,0
20240408,154500,2422292590,6210,6210,6210,6210,0
20240408,154400,2422292590,6210,6210,6210,6210,0
20240408,154300,2422292590,6210,6210,6210,6210,0
20240408,154200,2422292590,6210,6210,6210,6210,0
20240408,154100,2422292590,6210,6210,6210,6210,0
20240408,154000,2422292590,6210,6210,6210,6210,0
20240408,153900,2422292590,6210,6210,6210,6210,0
20240408,153800,2422292590,6210,6210,6210,6210,0
20240408,153700,2422292590,6210,6210,6210,6210,0
20240408,153600,2422292590,6210,6210,6210,6210,0
20240408,153500,2422292590,6210,6210,6210,6210,0
20240408,153400,2422292590,6210,6210,6210,6210,0
20240408,153300,2422292590,6210,6210,6210,6210,0
20240408,153200,2422292590,6210,6210,6210,6210,0
20240408,153100,2422292590,6210,6210,6210,6210,14017
20240408,153000,2422292590,6210,6210,6210,6210,14017
20240408,152900,2335247020,6230,6230,6230,6230,0
20240408,152800,2335247020,6230,6230,6230,6230,0
20240408,152700,2335247020,6230,6230,6230,6230,0
20240408,152600,2335247020,6230,6230,6230,6230,0
20240408,152500,2335247020,6230,6230,6230,6230,0
20240408,152400,2335247020,6230,6230,6230,6230,0
20240408,152300,2335247020,6230,6230,6230,6230,0
20240408,152200,2335247020,6230,6230,6230,6230,0
20240408,152100,2335247020,6230,6230,6230,6230,0
20240408,152000,2335247020,6230,6230,6230,6230,0
20240408,151900,2335247020,6230,6230,6230,6210,2752
20240408,151800,2318128640,6230,6230,6230,6220,291
20240408,151700,2316318170,6230,6230,6240,6220,496
20240408,151600,2313230180,6220,6220,6230,6220,289
20240408,151500,2311432570,6220,6240,6240,6220,339
20240408,151400,2309320600,6230,6210,6230,6210,4042
20240408,151300,2284163880,6210,6220,6220,6210,7469
20240408,151200,2237722130,6220,6230,6230,6220,262
20240408,151100,2236091320,6220,6220,6220,6220,672
20240408,151000,2231911480,6220,6220,6230,6220,269
20240408,150900,2230237610,6220,6230,6230,6220,746
20240408,150800,2225591050,6230,6230,6230,6230,1249
20240408,150700,2217809780,6220,6220,6230,6220,1056
20240408,150600,2211241400,6230,6230,6230,6220,5355
20240408,150500,2177911680,6220,6230,6230,6220,1024
20240408,150400,2171542290,6220,6230,6230,6220,48
20240408,150300,2171243650,6220,6220,6220,6220,87
20240408,150200,2170702510,6230,6230,6230,6220,797
20240408,150100,2165740200,6230,6230,6230,6230,1604
20240408,150000,2155747280,6230,6230,6230,6230,141
20240408,145900,2154868850,6230,6230,6230,6220,510
20240408,145800,2151691750,6220,6230,6230,6220,101
20240408,145700,2151062530,6230,6220,6230,6220,1330
20240408,145600,2142787610,6220,6220,6230,6220,535
20240408,145500,2139457910,6230,6230,6230,6220,1049
20240408,145400,2132923010,6220,6230,6230,6220,410
20240408,145300,2130369810,6230,6230,6230,6220,336
20240408,145200,2128279860,6230,6220,6230,6220,36
20240408,145100,2128055840,6230,6230,6230,6220,120
20240408,145000,2127308840,6230,6230,6230,6230,810
20240408,144900,2122262540,6230,6230,6240,6230,1647
20240408,144800,2112001530,6230,6240,6240,6230,159
20240408,144700,2111010920,6240,6230,6240,6230,300
20240408,144600,2109140920,6230,6240,6240,6230,105
20240408,144500,2108486750,6240,6230,6240,6230,3059
20240408,144400,2089429130,6230,6230,6230,6230,734
20240408,144300,2084856310,6240,6240,6240,6240,132
20240408,144200,2084032630,6240,6240,6240,6240,821
20240408,144100,2078909590,6230,6230,6230,6230,841
20240408,144000,2073670160,6230,6240,6240,6230,4377
20240408,143900,2046400530,6240,6230,6240,6230,515
20240408,143800,2043191940,6230,6230,6230,6230,161
20240408,143700,2042188910,6240,6230,6240,6230,574
20240408,143600,2038607170,6240,6240,6240,6230,485
20240408,143500,2035585600,6240,6240,6240,6240,24
20240408,143400,2035435840,6240,6240,6240,6230,1884
20240408,143300,2023695230,6230,6240,6240,6230,6
20240408,143200,2023657830,6230,6240,6240,6230,886
20240408,143100,2018136180,6240,6240,6240,6240,100
20240408,143000,2017512180,6240,6240,6240,6240,400
20240408,142900,2015016180,6240,6240,6250,6240,465
20240408,142800,2012113900,6240,6240,6240,6240,368
20240408,142700,2009817580,6240,6240,6240,6240,628
20240408,142600,2005898860,6240,6240,6240,6240,32
20240408,142500,2005699180,6240,6240,6240,6240,630
20240408,142400,2001767980,6250,6240,6250,6240,70
20240408,142300,2001330680,6250,6250,6250,6250,10
20240408,142200,2001268180,6250,6250,6250,6250,1
20240408,142100,2001261930,6250,6240,6250,6240,126
20240408,142000,2000475400,6250,6230,6250,6230,375
20240408,141900,1998137450,6230,6240,6240,6230,125
20240408,141800,1997358480,6240,6240,6240,6230,1008
20240408,141700,1991078560,6230,6240,6240,6230,491
20240408,141600,1988019520,6240,6240,6240,6240,5
20240408,141500,1987988320,6240,6230,6240,6230,18
20240408,141400,1987876080,6240,6240,6240,6240,201
20240408,141300,1986621840,6230,6230,6230,6230,282
20240408,141200,1984864980,6230,6230,6230,6230,80
20240408,141100,1984366580,6230,6230,6230,6230,23
20240408,141000,1984223290,6220,6220,6220,6220,125
20240408,140900,1983445790,6220,6220,6220,6220,27
20240408,140800,1983277850,6220,6220,6220,6220,269
20240408,140700,1981604670,6220,6220,6220,6220,300
20240408,140600,1979738670,6220,6220,6220,6220,488
20240408,140500,1976703310,6230,6230,6230,6230,210
20240408,140400,1975395010,6240,6240,6240,6240,2
20240408,140300,1975382530,6240,6250,6250,6240,11
20240408,140200,1975313880,6240,6240,6250,6240,711
20240408,140100,1970877140,6250,6250,6250,6250,8
20240408,140000,1970827140,6240,6240,6240,6240,100
20240408,135900,1970203140,6250,6250,6250,6250,156
20240408,135800,1969228140,6250,6240,6250,6240,867
20240408,135700,1963811920,6240,6240,6240,6240,246
20240408,135600,1962276880,6240,6240,6240,6240,1
20240408,135500,1962270640,6230,6230,6230,6230,70
20240408,135400,1961834540,6230,6230,6230,6230,200
20240408,135300,1960588540,6220,6220,6220,6220,250
20240408,135200,1959033540,6220,6230,6230,6220,149
20240408,135100,1958105560,6230,6220,6230,6220,303
20240408,135000,1956220870,6230,6220,6230,6220,247
20240408,134900,1954684280,6220,6220,6230,6220,538
20240408,134800,1951337910,6220,6220,6230,6220,43
20240408,134700,1951070340,6220,6220,6220,6220,0
20240408,134600,1951070340,6220,6220,6220,6220,100
20240408,134500,1950448340,6220,6230,6230,6220,100
20240408,134400,1949825520,6220,6220,6230,6220,153
20240408,134300,1948873820,6230,6230,6230,6230,47
20240408,134200,1948581010,6230,6230,6230,6230,35
20240408,134100,1948362960,6230,6230,6230,6230,1
20240408,134000,1948356730,6240,6230,6240,6230,202
20240408,133900,1947098260,6230,6240,6240,6230,417
20240408,133800,1944500150,6230,6230,6230,6230,0
20240408,133700,1944500150,6230,6230,6230,6230,3
20240408,133600,1944481460,6230,6230,6230,6220,466
20240408,133500,1941578290,6230,6220,6230,6220,235
20240408,133400,1940116580,6220,6220,6220,6220,2
20240408,133300,1940104140,6220,6220,6220,6220,94
20240408,133200,1939519460,6220,6240,6240,6220,3518
20240408,133100,1917632460,6240,6240,6240,6230,156
20240408,133000,1916659560,6240,6240,6240,6240,51
20240408,132900,1916341320,6240,6240,6240,6240,50
20240408,132800,1916029320,6240,6240,6240,6230,1244
20240408,132700,1908275740,6230,6230,6230,6230,5
20240408,132600,1908244590,6250,6240,6250,6230,318
20240408,132500,1906263170,6250,6250,6250,6250,229
20240408,132400,1904831920,6240,6230,6240,6230,782
20240408,132300,1899955220,6230,6230,6230,6230,4
20240408,132200,1899930300,6230,6230,6230,6230,86
20240408,132100,1899394520,6220,6230,6230,6220,63
20240408,132000,1899002280,6230,6230,6230,6230,30
20240408,131900,1898815380,6230,6230,6230,6230,354
20240408,131800,1896609960,6230,6230,6240,6230,1371
20240408,131700,1888058630,6240,6240,6240,6240,145
20240408,131600,1887153830,6240,6240,6240,6240,5
20240408,131500,1887122630,6230,6230,6230,6230,20
20240408,131400,1886998030,6230,6230,6230,6230,50
20240408,131300,1886686530,6230,6230,6230,6230,7
20240408,131200,1886642920,6230,6230,6230,6230,10
20240408,131100,1886580620,6220,6220,6220,6220,88
20240408,131000,1886033260,6220,6220,6220,6220,263
20240408,130900,1884397400,6230,6230,6230,6230,0
20240408,130800,1884397400,6230,6240,6240,6230,57
20240408,130700,1884042220,6240,6210,6240,6210,432
20240408,130600,1881355590,6210,6210,6210,6210,290
20240408,130500,1879554690,6210,6210,6210,6210,18
20240408,130400,1879442910,6210,6220,6220,6210,426
20240408,130300,1876797440,6220,6230,6230,6220,1780
20240408,130200,1865725770,6220,6220,6220,6220,10
20240408,130100,1865663570,6220,6220,6220,6220,0
20240408,130000,1865663570,6220,6220,6220,6220,167
20240408,125900,1864624830,6220,6220,6220,6220,472
20240408,125800,1861688990,6220,6240,6240,6220,26
20240408,125700,1861526770,6240,6240,6240,6240,0
20240408,125600,1861526770,6240,6240,6240,6240,436
20240408,125500,1858806130,6240,6230,6240,6220,350
20240408,125400,1856622420,6240,6240,6240,6240,65
20240408,125300,1856216820,6240,6230,6240,6230,1471
20240408,125200,1847044850,6230,6230,6230,6230,18
20240408,125100,1846932710,6210,6210,6210,6210,0
20240408,125000,1846932710,6210,6210,6230,6210,123
20240408,124900,1846168160,6210,6200,6210,6200,66
20240408,124800,1845758860,6210,6210,6210,6210,2404
20240408,124700,1830830020,6210,6230,6230,6210,1819
20240408,124600,1819532480,6240,6240,6240,6240,40
20240408,124500,1819282880,6240,6240,6240,6240,0
20240408,124400,1819282880,6240,6220,6240,6220,15
20240408,124300,1819189420,6220,6220,6220,6220,541
20240408,124200,1815824400,6210,6220,6220,6210,2456
20240408,124100,1800572130,6220,6220,6220,6220,223
20240408,124000,1799185070,6220,6220,6220,6220,249
20240408,123900,1797636290,6220,6220,6220,6220,700
20240408,123800,1793282290,6210,6220,6220,6210,190
20240408,123700,1792102290,6220,6220,6220,6210,540
20240408,123600,1788743590,6210,6210,6210,6210,424
20240408,123500,1786110550,6210,6240,6240,6210,317
20240408,123400,1784139510,6220,6220,6220,6220,495
20240408,123300,1781060610,6220,6220,6220,6220,245
20240408,123200,1779536710,6220,6220,6220,6220,277
20240408,123100,1777813770,6240,6240,6240,6240,2
20240408,123000,1777801290,6220,6220,6220,6220,1435
20240408,122900,1768875590,6220,6220,6220,6210,2293
20240408,122800,1754615950,6210,6220,6220,6210,689
20240408,122700,1750330600,6220,6230,6230,6220,301
20240408,122600,1748457370,6230,6230,6230,6230,4
20240408,122500,1748432450,6230,6230,6230,6220,2066
20240408,122400,1735569320,6240,6230,6240,6230,62
20240408,122300,1735182960,6240,6240,6240,6240,822
20240408,122200,1730053680,6240,6240,6240,6240,222
20240408,122100,1728668400,6240,6240,6240,6240,154
20240408,122000,1727707440,6240,6240,6240,6240,0
20240408,121900,1727707440,6240,6240,6240,6240,33
20240408,121800,1727501520,6250,6250,6250,6250,74
20240408,121700,1727039020,6250,6250,6250,6250,850
20240408,121600,1721726520,6250,6250,6250,6250,100
20240408,121500,1721101520,6250,6260,6260,6250,156
20240408,121400,1720126450,6260,6260,6260,6260,72
20240408,121300,1719675730,6260,6260,6260,6260,22
20240408,121200,1719538010,6260,6250,6260,6250,90
20240408,121100,1718975110,6260,6260,6260,6260,55
20240408,121000,1718630810,6260,6260,6260,6260,54
20240408,120900,1718292770,6260,6250,6260,6250,719
20240408,120800,1713798220,6250,6240,6250,6240,146
20240408,120700,1712886820,6240,6240,6250,6240,400
20240408,120600,1710389820,6250,6250,6250,6250,0
20240408,120500,1710389820,6250,6240,6250,6240,621
20240408,120400,1706514770,6230,6240,6240,6230,196
20240408,120300,1705291740,6230,6230,6230,6230,0
20240408,120200,1705291740,6230,6240,6240,6230,284
20240408,120100,1703520080,6240,6240,6240,6240,785
20240408,120000,1698621680,6250,6250,6250,6250,389
20240408,115900,1696190430,6250,6240,6250,6240,375
20240408,115800,1693850330,6240,6230,6240,6230,411
20240408,115700,1691285700,6230,6230,6230,6230,97
20240408,115600,1690681390,6230,6230,6230,6230,339
20240408,115500,1688569420,6230,6230,6230,6220,1193
20240408,115400,1681137530,6230,6230,6230,6230,22
20240408,115300,1681000470,6220,6220,6220,6220,168
20240408,115200,1679955510,6220,6220,6230,6220,22
20240408,115100,1679818660,6220,6220,6220,6220,1
20240408,115000,1679812440,6220,6220,6220,6220,126
20240408,114900,1679028720,6220,6220,6220,6220,114
20240408,114800,1678319640,6210,6210,6210,6210,339
20240408,114700,1676214450,6210,6210,6210,6210,1
20240408,114600,1676208240,6200,6210,6210,6200,742
20240408,114500,1671600630,6200,6210,6210,6200,101
20240408,114400,1670974350,6200,6210,6230,6200,1053
20240408,114300,1664433630,6210,6210,6210,6210,10
20240408,114200,1664371530,6220,6220,6220,6220,5
20240408,114100,1664340430,6210,6210,6210,6210,2834
20240408,114000,1646741290,6210,6210,6220,6210,258
20240408,113900,1645138530,6210,6220,6220,6210,102
20240408,113800,1644504700,6220,6210,6220,6210,18
20240408,113700,1644392910,6210,6220,6220,6210,196
20240408,113600,1643174750,6220,6220,6220,6220,115
20240408,113500,1642459450,6220,6220,6220,6220,132
20240408,113400,1641638410,6220,6220,6220,6220,0
20240408,113300,1641638410,6220,6220,6220,6220,133
20240408,113200,1640811150,6220,6230,6230,6220,21
20240408,113100,1640680340,6230,6230,6230,6230,0
20240408,113000,1640680340,6230,6230,6230,6230,30
20240408,112900,1640493440,6230,6230,6230,6230,50
20240408,112800,1640181940,6220,6230,6230,6220,41
20240408,112700,1639926840,6230,6230,6230,6230,0
20240408,112600,1639926840,6230,6210,6230,6210,149
20240408,112500,1638999400,6210,6210,6220,6210,1137
20240408,112400,1631938140,6210,6220,6220,6210,501
20240408,112300,1628825930,6220,6210,6220,6210,491
20240408,112200,1625772060,6210,6210,6210,6210,63
20240408,112100,1625380830,6210,6210,6210,6210,50
20240408,112000,1625070330,6210,6200,6220,6200,1751
20240408,111900,1614212250,6220,6220,6220,6210,1113
20240408,111800,1607297740,6230,6230,6230,6230,101
20240408,111700,1606668510,6210,6220,6220,6210,2279
20240408,111600,1592512470,6230,6230,6230,6220,164
20240408,111500,1591490830,6230,6230,6230,6230,45
20240408,111400,1591210480,6210,6210,6210,6210,197
20240408,111300,1589987110,6210,6210,6210,6210,101
20240408,111200,1589359900,6210,6210,6210,6210,0
20240408,111100,1589359900,6210,6220,6230,6210,642
20240408,111000,1585368700,6220,6220,6220,6220,2
20240408,110900,1585356260,6220,6220,6230,6220,37
20240408,110800,1585125780,6210,6220,6220,6210,949
20240408,110700,1579230350,6220,6230,6230,6220,119
20240408,110600,1578490160,6230,6230,6230,6230,56
20240408,110500,1578141280,6220,6230,6230,6220,153
20240408,110400,1577189510,6230,6230,6230,6230,10
20240408,110300,1577127210,6220,6220,6220,6220,106
20240408,110200,1576467890,6230,6210,6230,6210,70
20240408,110100,1576032590,6230,6230,6230,6230,2
20240408,110000,1576020130,6200,6210,6230,6200,3715
20240408,105900,1552968780,6230,6230,6230,6200,2838
20240408,105800,1535343910,6230,6230,6230,6230,507
20240408,105700,1532185300,6230,6230,6230,6220,123
20240408,105600,1531419890,6230,6230,6240,6230,116
20240408,105500,1530697040,6230,6230,6230,6230,305
20240408,105400,1528796890,6210,6220,6220,6210,81
20240408,105300,1528293580,6210,6210,6210,6210,389
20240408,105200,1525877890,6230,6210,6230,6210,3229
20240408,105100,1505825780,6210,6200,6210,6200,897
20240408,105000,1500257090,6200,6200,6200,6200,4118
20240408,104900,1474725490,6200,6210,6210,6200,2890
20240408,104800,1456804900,6210,6210,6210,6210,12
20240408,104700,1456730380,6210,6210,6220,6210,3221
20240408,104600,1436724970,6210,6220,6220,6210,1512
20240408,104500,1427330280,6220,6220,6220,6220,79
20240408,104400,1426838900,6220,6210,6220,6210,321
20240408,104300,1424843970,6210,6210,6220,6210,1222
20240408,104200,1417254550,6210,6230,6230,6210,2989
20240408,104100,1398670460,6230,6230,6230,6230,727
20240408,104000,1394141250,6240,6240,6240,6230,32
20240408,103900,1393941620,6230,6230,6230,6220,559
20240408,103800,1390463560,6230,6240,6240,6230,115
20240408,103700,1389746070,6230,6230,6230,6230,19
20240408,103600,1389627700,6230,6250,6250,6230,406
20240408,103500,1387097920,6250,6250,6250,6250,0
20240408,103400,1387097920,6250,6250,6250,6250,5
20240408,103300,1387066670,6220,6250,6250,6220,2336
20240408,103200,1372536610,6250,6250,6250,6220,238
20240408,103100,1371053660,6240,6220,6240,6220,30
20240408,103000,1370866660,6220,6230,6230,6220,345
20240408,102900,1368720560,6230,6230,6230,6230,0
20240408,102800,1368720560,6230,6220,6230,6220,689
20240408,102700,1364432060,6220,6220,6220,6220,192
20240408,102600,1363237820,6230,6220,6230,6220,571
20240408,102500,1359686000,6230,6230,6230,6220,14
20240408,102400,1359598890,6210,6210,6230,6210,1109
20240408,102300,1352704830,6220,6220,6220,6210,141
20240408,102200,1351827920,6210,6220,6220,6210,115
20240408,102100,1351113340,6220,6220,6220,6200,491
20240408,102000,1348066520,6200,6210,6220,6200,1450
20240408,101900,1339066380,6210,6210,6210,6210,3
20240408,101800,1339047750,6210,6220,6220,6210,4250
20240408,101700,1312634990,6220,6230,6230,6220,8252
20240408,101600,1261305330,6240,6240,6240,6240,173
20240408,101500,1260225810,6250,6230,6250,6230,1370
20240408,101400,1251690690,6230,6230,6230,6220,639
20240408,101300,1247713850,6220,6230,6230,6220,639
20240408,101200,1243739120,6220,6230,6230,6220,632
20240408,101100,1239802870,6220,6230,6240,6220,1218
20240408,101000,1232219470,6240,6240,6240,6230,34
20240408,100900,1232007460,6240,6230,6240,6230,653
20240408,100800,1227937010,6230,6240,6240,6230,647
20240408,100700,1223906140,6240,6260,6260,6240,859
20240408,100600,1218543110,6260,6260,6260,6250,552
20240408,100500,1215091890,6260,6260,6270,6260,276
20240408,100400,1213364110,6260,6270,6270,6260,257
20240408,100300,1211755090,6270,6280,6280,6270,202
20240408,100200,1210488540,6280,6280,6280,6280,905
20240408,100100,1204805140,6280,6240,6280,6240,2262
20240408,100000,1190627110,6240,6230,6240,6220,709
20240408,095900,1186204610,6220,6230,6230,6220,138
20240408,095800,1185346110,6230,6230,6230,6220,486
20240408,095700,1182322090,6230,6230,6230,6220,473
20240408,095600,1179375490,6230,6210,6230,6210,2666
20240408,095500,1162811670,6210,6220,6240,6210,8019
20240408,095400,1112990150,6220,6220,6220,6220,320
20240408,095300,1110999750,6220,6230,6230,6220,155
20240408,095200,1110035100,6220,6210,6230,6210,504
20240408,095100,1106901030,6210,6210,6220,6210,506
20240408,095000,1103755220,6220,6220,6220,6210,764
20240408,094900,1099005760,6220,6220,6230,6210,764
20240408,094800,1094256600,6220,6220,6220,6220,4244
20240408,094700,1067858920,6220,6220,6230,6220,367
20240408,094600,1065575220,6230,6230,6230,6220,281
20240408,094500,1063825090,6220,6220,6230,6220,1860
20240408,094400,1052255860,6230,6220,6230,6220,580
20240408,094300,1048648020,6220,6220,6220,6220,157
20240408,094200,1047671480,6220,6230,6230,6220,609
20240408,094100,1043881780,6230,6230,6230,6220,409
20240408,094000,1041335420,6230,6220,6240,6220,1721
20240408,093900,1030628480,6230,6230,6240,6220,1755
20240408,093800,1019698970,6230,6240,6240,6220,1323
20240408,093700,1011456700,6230,6230,6240,6220,993
20240408,093600,1005272140,6240,6220,6240,6200,740
20240408,093500,1000667240,6200,6200,6200,6190,418
20240408,093400,998077000,6200,6200,6200,6190,1596
20240408,093300,988185050,6190,6220,6220,6190,3984
20240408,093200,963495480,6200,6210,6220,6190,12440
20240408,093100,886308580,6230,6230,6240,6220,3424
20240408,093000,865006780,6240,6250,6250,6230,1036
20240408,092900,858549750,6260,6230,6260,6230,1553
20240408,092800,848873870,6230,6260,6260,6230,864
20240408,092700,843490510,6260,6230,6260,6210,6546
20240408,092600,802750660,6240,6240,6250,6220,7710
20240408,092500,754699170,6250,6250,6250,6240,880
20240408,092400,749201890,6240,6270,6270,6240,4430
20240408,092300,721526670,6270,6270,6270,6250,1147
20240408,092200,714353820,6250,6270,6270,6250,943
20240408,092100,708456350,6270,6260,6270,6250,3411
20240408,092000,687109090,6270,6270,6270,6250,157
20240408,091900,686124980,6280,6280,6280,6250,2800
20240408,091800,668613200,6270,6280,6280,6260,371
20240408,091700,666287090,6280,6310,6320,6250,5266
20240408,091600,633234050,6310,6320,6330,6300,379
20240408,091500,630840550,6320,6330,6330,6300,1519
20240408,091400,621254470,6340,6380,6380,6310,2356
20240408,091300,606318010,6350,6360,6420,6350,3989
20240408,091200,580892180,6320,6390,6390,6320,2570
20240408,091100,564605790,6390,6450,6450,6330,1286
20240408,091000,556398290,6480,6270,6500,6250,9294
20240408,090900,496984350,6270,6250,6270,6240,6590
20240408,090800,455829330,6260,6280,6280,6260,2864
20240408,090700,437882170,6290,6240,6290,6240,3655
20240408,090600,414998600,6240,6240,6250,6220,1372
20240408,090500,406437900,6230,6230,6290,6220,11704
20240408,090400,333488220,6220,6270,6300,6220,13243
20240408,090300,250781870,6300,6300,6300,6250,7869
20240408,090200,201374980,6300,6290,6330,6280,7347
20240408,090100,155138660,6300,6320,6330,6280,5826
20240408,090000,118423480,6310,6430,6430,6310,18354