stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,192800,7075063980,10190,10190,10190,10190,12216
20250409,192700,7075063980,10190,10190,10190,10190,0
20250409,192600,7075063980,10190,10190,10190,10190,0
20250409,192500,7075063980,10190,10190,10190,10190,0
20250409,192400,7075063980,10190,10190,10190,10190,0
20250409,192300,7075063980,10190,10190,10190,10190,0
20250409,192200,7075063980,10190,10190,10190,10190,0
20250409,192100,7075063980,10190,10190,10190,10190,0
20250409,192000,7075063980,10190,10190,10190,10190,0
20250409,191900,7075063980,10190,10190,10190,10190,0
20250409,191800,7075063980,10190,10190,10190,10190,0
20250409,191700,7075063980,10190,10190,10190,10190,0
20250409,191600,7075063980,10190,10190,10190,10190,0
20250409,191500,7075063980,10190,10190,10190,10190,0
20250409,191400,7075063980,10190,10190,10190,10190,0
20250409,191300,7075063980,10190,10190,10190,10190,0
20250409,191200,7075063980,10190,10190,10190,10190,0
20250409,191100,7075063980,10190,10190,10190,10190,0
20250409,191000,7075063980,10190,10190,10190,10190,0
20250409,190900,7075063980,10190,10190,10190,10190,0
20250409,190800,7075063980,10190,10190,10190,10190,0
20250409,190700,7075063980,10190,10190,10190,10190,0
20250409,190600,7075063980,10190,10190,10190,10190,0
20250409,190500,7075063980,10190,10190,10190,10190,0
20250409,190400,7075063980,10190,10190,10190,10190,0
20250409,190300,7075063980,10190,10190,10190,10190,0
20250409,190200,7075063980,10190,10190,10190,10190,0
20250409,190100,7075063980,10190,10190,10190,10190,0
20250409,190000,7075063980,10190,10190,10190,10190,0
20250409,185900,7075063980,10190,10190,10190,10190,0
20250409,185800,7075063980,10190,10190,10190,10190,12216
20250409,185700,7075063980,10190,10190,10190,10190,0
20250409,185600,7075063980,10190,10190,10190,10190,0
20250409,185500,7075063980,10190,10190,10190,10190,0
20250409,185400,7075063980,10190,10190,10190,10190,0
20250409,185300,7075063980,10190,10190,10190,10190,0
20250409,185200,7075063980,10190,10190,10190,10190,0
20250409,185100,7075063980,10190,10190,10190,10190,0
20250409,185000,7075063980,10190,10190,10190,10190,0
20250409,184900,7075063980,10190,10190,10190,10190,0
20250409,184800,7075063980,10190,10190,10190,10190,0
20250409,184700,7075063980,10190,10190,10190,10190,0
20250409,184600,7075063980,10190,10190,10190,10190,0
20250409,184500,7075063980,10190,10190,10190,10190,0
20250409,184400,7075063980,10190,10190,10190,10190,0
20250409,184300,7075063980,10190,10190,10190,10190,0
20250409,184200,7075063980,10190,10190,10190,10190,0
20250409,184100,7075063980,10190,10190,10190,10190,0
20250409,184000,7075063980,10190,10190,10190,10190,0
20250409,183900,7075063980,10190,10190,10190,10190,0
20250409,183800,7075063980,10190,10190,10190,10190,0
20250409,183700,7075063980,10190,10190,10190,10190,0
20250409,183600,7075063980,10190,10190,10190,10190,0
20250409,183500,7075063980,10190,10190,10190,10190,0
20250409,183400,7075063980,10190,10190,10190,10190,0
20250409,183300,7075063980,10190,10190,10190,10190,0
20250409,183200,7075063980,10190,10190,10190,10190,0
20250409,183100,7075063980,10190,10190,10190,10190,0
20250409,183000,7075063980,10190,10190,10190,10190,0
20250409,182900,7075063980,10190,10190,10190,10190,0
20250409,182800,7075063980,10190,10190,10190,10190,12216
20250409,182700,7075063980,10190,10190,10190,10190,0
20250409,182600,7075063980,10190,10190,10190,10190,0
20250409,182500,7075063980,10190,10190,10190,10190,0
20250409,182400,7075063980,10190,10190,10190,10190,0
20250409,182300,7075063980,10190,10190,10190,10190,0
20250409,182200,7075063980,10190,10190,10190,10190,0
20250409,182100,7075063980,10190,10190,10190,10190,0
20250409,182000,7075063980,10190,10190,10190,10190,0
20250409,181900,7075063980,10190,10190,10190,10190,0
20250409,181800,7075063980,10190,10190,10190,10190,0
20250409,181700,7075063980,10190,10190,10190,10190,0
20250409,181600,7075063980,10190,10190,10190,10190,0
20250409,181500,7075063980,10190,10190,10190,10190,0
20250409,181400,7075063980,10190,10190,10190,10190,0
20250409,181300,7075063980,10190,10190,10190,10190,0
20250409,181200,7075063980,10190,10190,10190,10190,0
20250409,181100,7075063980,10190,10190,10190,10190,0
20250409,181000,7075063980,10190,10190,10190,10190,0
20250409,180900,7075063980,10190,10190,10190,10190,0
20250409,180800,7075063980,10190,10190,10190,10190,0
20250409,180700,7075063980,10190,10190,10190,10190,0
20250409,180600,7075063980,10190,10190,10190,10190,0
20250409,180500,7075063980,10190,10190,10190,10190,0
20250409,180400,7075063980,10190,10190,10190,10190,0
20250409,180300,7075063980,10190,10190,10190,10190,0
20250409,180200,7075063980,10190,10190,10190,10190,0
20250409,180100,7075063980,10190,10190,10190,10190,0
20250409,180000,7075063980,10190,10190,10190,10190,0
20250409,175900,7075063980,10190,10190,10190,10190,0
20250409,175800,7075063980,10190,10190,10190,10190,12216
20250409,175700,7075063980,10190,10190,10190,10190,0
20250409,175600,7075063980,10190,10190,10190,10190,0
20250409,175500,7075063980,10190,10190,10190,10190,0
20250409,175400,7075063980,10190,10190,10190,10190,0
20250409,175300,7075063980,10190,10190,10190,10190,0
20250409,175200,7075063980,10190,10190,10190,10190,0
20250409,175100,7075063980,10190,10190,10190,10190,0
20250409,175000,7075063980,10190,10190,10190,10190,0
20250409,174900,7075063980,10190,10190,10190,10190,0
20250409,174800,7075063980,10190,10190,10190,10190,0
20250409,174700,7075063980,10190,10190,10190,10190,0
20250409,174600,7075063980,10190,10190,10190,10190,0
20250409,174500,7075063980,10190,10190,10190,10190,0
20250409,174400,7075063980,10190,10190,10190,10190,0
20250409,174300,7075063980,10190,10190,10190,10190,0
20250409,174200,7075063980,10190,10190,10190,10190,0
20250409,174100,7075063980,10190,10190,10190,10190,0
20250409,174000,7075063980,10190,10190,10190,10190,0
20250409,173900,7075063980,10190,10190,10190,10190,0
20250409,173800,7075063980,10190,10190,10190,10190,0
20250409,173700,7075063980,10190,10190,10190,10190,0
20250409,173600,7075063980,10190,10190,10190,10190,0
20250409,173500,7075063980,10190,10190,10190,10190,0
20250409,173400,7075063980,10190,10190,10190,10190,0
20250409,173300,7075063980,10190,10190,10190,10190,0
20250409,173200,7075063980,10190,10190,10190,10190,0
20250409,173100,7075063980,10190,10190,10190,10190,0
20250409,173000,7075063980,10190,10190,10190,10190,0
20250409,172900,7075063980,10190,10190,10190,10190,0
20250409,172800,7075063980,10190,10190,10190,10190,12216
20250409,172700,7075063980,10190,10190,10190,10190,0
20250409,172600,7075063980,10190,10190,10190,10190,0
20250409,172500,7075063980,10190,10190,10190,10190,0
20250409,172400,7075063980,10190,10190,10190,10190,0
20250409,172300,7075063980,10190,10190,10190,10190,0
20250409,172200,7075063980,10190,10190,10190,10190,0
20250409,172100,7075063980,10190,10190,10190,10190,0
20250409,172000,7075063980,10190,10190,10190,10190,0
20250409,171900,7075063980,10190,10190,10190,10190,0
20250409,171800,7075063980,10190,10190,10190,10190,0
20250409,171700,7075063980,10190,10190,10190,10190,0
20250409,171600,7075063980,10190,10190,10190,10190,0
20250409,171500,7075063980,10190,10190,10190,10190,0
20250409,171400,7075063980,10190,10190,10190,10190,0
20250409,171300,7075063980,10190,10190,10190,10190,0
20250409,171200,7075063980,10190,10190,10190,10190,0
20250409,171100,7075063980,10190,10190,10190,10190,0
20250409,171000,7075063980,10190,10190,10190,10190,0
20250409,170900,7075063980,10190,10190,10190,10190,0
20250409,170800,7075063980,10190,10190,10190,10190,0
20250409,170700,7075063980,10190,10190,10190,10190,0
20250409,170600,7075063980,10190,10190,10190,10190,0
20250409,170500,7075063980,10190,10190,10190,10190,0
20250409,170400,7075063980,10190,10190,10190,10190,0
20250409,170300,7075063980,10190,10190,10190,10190,0
20250409,170200,7075063980,10190,10190,10190,10190,0
20250409,170100,7075063980,10190,10190,10190,10190,0
20250409,170000,7075063980,10190,10190,10190,10190,0
20250409,165900,7075063980,10190,10190,10190,10190,0
20250409,165800,7075063980,10190,10190,10190,10190,12216
20250409,165700,7075063980,10190,10190,10190,10190,0
20250409,165600,7075063980,10190,10190,10190,10190,0
20250409,165500,7075063980,10190,10190,10190,10190,0
20250409,165400,7075063980,10190,10190,10190,10190,0
20250409,165300,7075063980,10190,10190,10190,10190,0
20250409,165200,7075063980,10190,10190,10190,10190,0
20250409,165100,7075063980,10190,10190,10190,10190,0
20250409,165000,7075063980,10190,10190,10190,10190,0
20250409,164900,7075063980,10190,10190,10190,10190,0
20250409,164800,7075063980,10190,10190,10190,10190,0
20250409,164700,7075063980,10190,10190,10190,10190,0
20250409,164600,7075063980,10190,10190,10190,10190,0
20250409,164500,7075063980,10190,10190,10190,10190,0
20250409,164400,7075063980,10190,10190,10190,10190,0
20250409,164300,7075063980,10190,10190,10190,10190,0
20250409,164200,7075063980,10190,10190,10190,10190,0
20250409,164100,7075063980,10190,10190,10190,10190,0
20250409,164000,7075063980,10190,10190,10190,10190,0
20250409,163900,7075063980,10190,10190,10190,10190,0
20250409,163800,7075063980,10190,10190,10190,10190,0
20250409,163700,7075063980,10190,10190,10190,10190,0
20250409,163600,7075063980,10190,10190,10190,10190,0
20250409,163500,7075063980,10190,10190,10190,10190,0
20250409,163400,7075063980,10190,10190,10190,10190,0
20250409,163300,7075063980,10190,10190,10190,10190,0
20250409,163200,7075063980,10190,10190,10190,10190,0
20250409,163100,7075063980,10190,10190,10190,10190,0
20250409,163000,7075063980,10190,10190,10190,10190,0
20250409,162900,7075063980,10190,10190,10190,10190,0
20250409,162800,7075063980,10190,10190,10190,10190,12216
20250409,162700,7075063980,10190,10190,10190,10190,0
20250409,162600,7075063980,10190,10190,10190,10190,0
20250409,162500,7075063980,10190,10190,10190,10190,0
20250409,162400,7075063980,10190,10190,10190,10190,0
20250409,162300,7075063980,10190,10190,10190,10190,0
20250409,162200,7075063980,10190,10190,10190,10190,0
20250409,162100,7075063980,10190,10190,10190,10190,0
20250409,162000,7075063980,10190,10190,10190,10190,0
20250409,161900,7075063980,10190,10190,10190,10190,0
20250409,161800,7075063980,10190,10190,10190,10190,0
20250409,161700,7075063980,10190,10190,10190,10190,0
20250409,161600,7075063980,10190,10190,10190,10190,0
20250409,161500,7075063980,10190,10190,10190,10190,0
20250409,161400,7075063980,10190,10190,10190,10190,0
20250409,161300,7075063980,10190,10190,10190,10190,0
20250409,161200,7075063980,10190,10190,10190,10190,0
20250409,161100,7075063980,10190,10190,10190,10190,0
20250409,161000,7075063980,10190,10190,10190,10190,0
20250409,160900,7075063980,10190,10190,10190,10190,0
20250409,160800,7075063980,10190,10190,10190,10190,0
20250409,160700,7075063980,10190,10190,10190,10190,0
20250409,160600,7075063980,10190,10190,10190,10190,0
20250409,160500,7075063980,10190,10190,10190,10190,0
20250409,160400,7075063980,10190,10190,10190,10190,0
20250409,160300,7075063980,10190,10190,10190,10190,0
20250409,160200,7075063980,10190,10190,10190,10190,0
20250409,160100,7075063980,10190,10190,10190,10190,0
20250409,160000,7075063980,10190,10190,10190,10190,0
20250409,155900,7075063980,10190,10190,10190,10190,0
20250409,155800,7075063980,10190,10190,10190,10190,12216
20250409,155700,7075063980,10190,10190,10190,10190,0
20250409,155600,7075063980,10190,10190,10190,10190,0
20250409,155500,7075063980,10190,10190,10190,10190,0
20250409,155400,7075063980,10190,10190,10190,10190,0
20250409,155300,7075063980,10190,10190,10190,10190,0
20250409,155200,7075063980,10190,10190,10190,10190,0
20250409,155100,7075063980,10190,10190,10190,10190,0
20250409,155000,7075063980,10190,10190,10190,10190,0
20250409,154900,7075063980,10190,10190,10190,10190,0
20250409,154800,7075063980,10190,10190,10190,10190,0
20250409,154700,7075063980,10190,10190,10190,10190,0
20250409,154600,7075063980,10190,10190,10190,10190,0
20250409,154500,7075063980,10190,10190,10190,10190,0
20250409,154400,7075063980,10190,10190,10190,10190,0
20250409,154300,7075063980,10190,10190,10190,10190,0
20250409,154200,7075063980,10190,10190,10190,10190,0
20250409,154100,7075063980,10190,10190,10190,10190,0
20250409,154000,7075063980,10190,10190,10190,10190,0
20250409,153900,7075063980,10190,10190,10190,10190,0
20250409,153800,7075063980,10190,10190,10190,10190,0
20250409,153700,7075063980,10190,10190,10190,10190,0
20250409,153600,7075063980,10190,10190,10190,10190,0
20250409,153500,7075063980,10190,10190,10190,10190,0
20250409,153400,7075063980,10190,10190,10190,10190,0
20250409,153300,7075063980,10190,10190,10190,10190,0
20250409,153200,7075063980,10190,10190,10190,10190,0
20250409,153100,7075063980,10190,10190,10190,10190,0
20250409,153000,7075063980,10190,10190,10190,10190,12216
20250409,152900,6950582940,10190,10190,10190,10190,0
20250409,152800,6950582940,10190,10190,10190,10190,0
20250409,152700,6950582940,10190,10190,10190,10190,0
20250409,152600,6950582940,10190,10190,10190,10190,0
20250409,152500,6950582940,10190,10190,10190,10190,0
20250409,152400,6950582940,10190,10190,10190,10190,0
20250409,152300,6950582940,10190,10190,10190,10190,0
20250409,152200,6950582940,10190,10190,10190,10190,0
20250409,152100,6950582940,10190,10190,10190,10190,0
20250409,152000,6950582940,10190,10190,10190,10190,0
20250409,151900,6950582940,10190,10150,10190,10150,1490
20250409,151800,6935419660,10160,10120,10170,10120,23393
20250409,151700,6698382380,10130,10130,10140,10120,635
20250409,151600,6691952470,10130,10120,10140,10120,3248
20250409,151500,6659046980,10120,10120,10130,10120,1860
20250409,151400,6640216300,10110,10100,10120,10100,2493
20250409,151300,6615017760,10110,10090,10110,10090,1646
20250409,151200,6598394160,10080,10070,10090,10060,2928
20250409,151100,6568873300,10060,10060,10070,10050,4790
20250409,151000,6520686920,10050,10040,10060,10040,3981
20250409,150900,6480663350,10050,10050,10060,10050,2425
20250409,150800,6456278800,10050,10040,10070,10040,3322
20250409,150700,6422860000,10040,10050,10060,10040,2386
20250409,150600,6398866540,10060,10080,10080,10050,1338
20250409,150500,6385397870,10070,10090,10100,10070,1151
20250409,150400,6373793150,10090,10090,10100,10090,1568
20250409,150300,6357971260,10090,10100,10100,10090,1682
20250409,150200,6340996580,10090,10100,10100,10090,563
20250409,150100,6335310580,10090,10090,10100,10090,2014
20250409,150000,6314988070,10080,10100,10110,10080,3490
20250409,145900,6279739380,10090,10070,10100,10070,2186
20250409,145800,6257689600,10080,10070,10080,10050,2379
20250409,145700,6233765040,10080,10060,10080,10050,1850
20250409,145600,6215142460,10050,10030,10060,10030,3189
20250409,145500,6183111330,10030,10030,10040,10020,1685
20250409,145400,6166210820,10040,10040,10040,10030,813
20250409,145300,6158050690,10040,10050,10050,10040,1338
20250409,145200,6144616340,10050,10030,10050,10030,2806
20250409,145100,6116451710,10030,10030,10040,10020,2281
20250409,145000,6093573170,10030,10020,10030,10010,7411
20250409,144900,6019299040,10020,10020,10020,10010,2762
20250409,144800,5991624020,10010,10020,10020,10010,95
20250409,144700,5990672295,10010,10010,10020,10010,150
20250409,144600,5989169725,10010,10010,10020,10010,6000
20250409,144500,5929081325,10000,10010,10010,10000,204
20250409,144400,5927039615,10000,10000,10010,10000,247
20250409,144300,5924569045,10000,10000,10000,10000,488
20250409,144200,5919689045,10000,9980,10010,9980,7864
20250409,144100,5841076085,9980,9980,9990,9970,5182
20250409,144000,5789357575,9980,9970,9980,9970,255
20250409,143900,5786813935,9970,9980,9980,9970,957
20250409,143800,5777266695,9980,9980,9990,9970,7783
20250409,143700,5699590715,9980,9990,9990,9980,388
20250409,143600,5695716415,9990,10000,10010,9980,8508
20250409,143500,5610689525,9990,10000,10000,9990,1061
20250409,143400,5600080785,9990,10010,10010,9990,1836
20250409,143300,5581715915,10010,10000,10010,10000,328
20250409,143200,5578435885,10010,10010,10010,10000,1558
20250409,143100,5562855695,10010,10010,10010,10000,50
20250409,143000,5562355285,10010,10010,10010,10000,222
20250409,142900,5560133185,10020,10010,10020,10010,638
20250409,142800,5553745805,10010,10010,10020,10010,2671
20250409,142700,5527006175,10010,10000,10010,10000,4371
20250409,142600,5483293085,10000,10000,10000,9990,4521
20250409,142500,5438083175,9990,10000,10000,9990,922
20250409,142400,5428871455,10000,10020,10020,9990,8065
20250409,142300,5348221935,10020,10010,10020,10010,2853
20250409,142200,5319642520,10010,10020,10020,10010,1144
20250409,142100,5308179740,10020,10010,10020,10010,1754
20250409,142000,5290606710,10020,10020,10030,10010,1308
20250409,141900,5277500570,10020,10020,10020,10020,14
20250409,141800,5277360290,10020,10030,10030,10020,574
20250409,141700,5271607640,10020,10030,10040,10020,1462
20250409,141600,5256955880,10040,10030,10050,10030,6416
20250409,141500,5192546970,10030,10020,10030,10020,604
20250409,141400,5186491670,10020,10030,10030,10020,130
20250409,141300,5185188960,10030,10010,10030,10010,1823
20250409,141200,5166926640,10020,10030,10030,10010,2475
20250409,141100,5142142020,10030,10020,10030,10010,11548
20250409,141000,5026410550,10020,10030,10030,10020,2101
20250409,140900,5005357920,10030,10040,10050,10020,5476
20250409,140800,4950444090,10040,10050,10050,10040,4770
20250409,140700,4902513620,10060,10060,10060,10050,1801
20250409,140600,4884395740,10060,10050,10060,10040,1650
20250409,140500,4867814580,10050,10050,10060,10050,321
20250409,140400,4864588470,10060,10060,10060,10050,448
20250409,140300,4860083240,10060,10060,10070,10030,2235
20250409,140200,4837635630,10070,10050,10080,10050,412
20250409,140100,4833488610,10050,10070,10070,10050,2302
20250409,140000,4810314230,10100,10060,10100,10030,3414
20250409,135900,4775999350,10060,10070,10080,10060,3133
20250409,135800,4744473390,10070,10070,10070,10070,609
20250409,135700,4738340760,10080,10070,10080,10070,812
20250409,135600,4730163640,10090,10110,10110,10080,718
20250409,135500,4722918480,10110,10080,10110,10080,3262
20250409,135400,4689998710,10090,10100,10100,10080,509
20250409,135300,4684865680,10090,10110,10110,10090,204
20250409,135200,4682806710,10110,10090,10110,10090,1838
20250409,135100,4664242310,10090,10110,10110,10080,1725
20250409,135000,4646830890,10110,10080,10110,10080,917
20250409,134900,4637571770,10090,10090,10090,10080,1290
20250409,134800,4624563780,10090,10080,10090,10080,939
20250409,134700,4615092560,10070,10090,10090,10070,847
20250409,134600,4606552860,10090,10080,10090,10060,2069
20250409,134500,4585710210,10080,10040,10080,10040,2005
20250409,134400,4565558840,10030,10030,10040,10020,1708
20250409,134300,4548428140,10030,10030,10040,10020,1400
20250409,134200,4534396210,10030,10050,10050,10030,897
20250409,134100,4525390520,10040,10050,10050,10040,498
20250409,134000,4520388730,10050,10050,10060,10040,1027
20250409,133900,4510066570,10040,10060,10060,10040,946
20250409,133800,4500561590,10070,10060,10070,10050,309
20250409,133700,4497451630,10050,10060,10060,10050,619
20250409,133600,4491227270,10060,10050,10060,10050,397
20250409,133500,4487234450,10060,10050,10060,10040,1394
20250409,133400,4473218630,10050,10050,10100,10040,3195
20250409,133300,4441083950,10050,10030,10050,10030,3609
20250409,133200,4404855210,10030,10030,10040,10030,409
20250409,133100,4400752460,10040,10030,10040,10020,1325
20250409,133000,4387462470,10040,10010,10040,10010,3010
20250409,132900,4357301210,10010,10010,10010,10010,2796
20250409,132800,4329313250,10010,10010,10020,10000,5663
20250409,132700,4272644290,10000,10010,10020,10000,17168
20250409,132600,4100919060,10020,10020,10030,10010,1464
20250409,132500,4086249190,10020,10040,10040,10010,4120
20250409,132400,4044962990,10040,10050,10060,10040,1575
20250409,132300,4029144250,10060,10060,10060,10060,3
20250409,132200,4029114070,10060,10050,10060,10040,2724
20250409,132100,4001728510,10050,10050,10060,10040,2406
20250409,132000,3977552320,10050,10060,10060,10040,661
20250409,131900,3970906550,10070,10080,10080,10050,1559
20250409,131800,3955224010,10080,10080,10080,10070,1631
20250409,131700,3938787530,10080,10100,10100,10070,543
20250409,131600,3933318070,10100,10110,10110,10100,1299
20250409,131500,3920196420,10100,10120,10120,10100,153
20250409,131400,3918650920,10120,10130,10130,10110,2746
20250409,131300,3890861520,10130,10110,10130,10110,3748
20250409,131200,3852934940,10100,10090,10110,10090,1980
20250409,131100,3832943290,10090,10090,10090,10070,2297
20250409,131000,3809783690,10090,10100,10100,10090,24
20250409,130900,3809541470,10100,10110,10110,10090,2091
20250409,130800,3788421960,10110,10110,10110,10100,848
20250409,130700,3779850340,10110,10130,10140,10100,957
20250409,130600,3770166640,10130,10140,10140,10130,678
20250409,130500,3763298490,10140,10140,10140,10130,154
20250409,130400,3761737070,10140,10170,10170,10140,127
20250409,130300,3760449040,10170,10160,10170,10150,3287
20250409,130200,3727059720,10190,10180,10190,10170,774
20250409,130100,3719177250,10190,10110,10200,10110,8573
20250409,130000,3632266360,10110,10110,10120,10110,1240
20250409,125900,3619727910,10120,10120,10130,10120,869
20250409,125800,3610933090,10120,10120,10130,10120,1149
20250409,125700,3599304540,10110,10120,10130,10110,4753
20250409,125600,3551211090,10120,10120,10130,10120,552
20250409,125500,3545623230,10130,10150,10150,10120,1770
20250409,125400,3527686740,10150,10140,10150,10140,404
20250409,125300,3523587240,10140,10150,10150,10140,170
20250409,125200,3521862360,10150,10170,10170,10140,636
20250409,125100,3515405620,10170,10170,10170,10150,785
20250409,125000,3507429470,10160,10160,10170,10150,880
20250409,124900,3498488520,10180,10180,10180,10170,118
20250409,124800,3497287580,10190,10200,10210,10190,264
20250409,124700,3494594520,10210,10180,10220,10180,1687
20250409,124600,3477390870,10170,10190,10210,10160,436
20250409,124500,3472951330,10200,10130,10200,10130,3568
20250409,124400,3436616260,10190,10190,10190,10180,121
20250409,124300,3435384270,10190,10220,10220,10110,17429
20250409,124200,3257995070,10210,10220,10220,10210,301
20250409,124100,3254920820,10220,10210,10230,10210,1065
20250409,124000,3244042840,10200,10200,10200,10200,2
20250409,123900,3244022440,10210,10210,10210,10210,6
20250409,123800,3243961180,10210,10200,10210,10200,37
20250409,123700,3243583610,10200,10210,10210,10200,57
20250409,123600,3243002140,10220,10220,10220,10210,690
20250409,123500,3235955800,10210,10240,10250,10200,4000
20250409,123400,3195054810,10240,10230,10240,10220,752
20250409,123300,3187361580,10220,10230,10230,10220,1177
20250409,123200,3175328660,10230,10230,10240,10220,392
20250409,123100,3171320190,10240,10230,10240,10230,105
20250409,123000,3170246020,10230,10220,10230,10200,961
20250409,122900,3160422440,10220,10220,10230,10220,239
20250409,122800,3157979480,10230,10220,10230,10220,969
20250409,122700,3148070640,10220,10210,10220,10210,424
20250409,122600,3143737560,10210,10210,10220,10210,904
20250409,122500,3134505930,10210,10220,10220,10190,4073
20250409,122400,3092959870,10220,10210,10220,10200,1669
20250409,122300,3075922630,10210,10200,10210,10200,180
20250409,122200,3074085080,10210,10230,10230,10210,239
20250409,122100,3071643070,10230,10230,10230,10220,75
20250409,122000,3070876460,10230,10220,10230,10210,2786
20250409,121900,3042396920,10220,10220,10230,10210,3359
20250409,121800,3008074480,10220,10220,10220,10220,166
20250409,121700,3006377960,10210,10220,10220,10210,3
20250409,121600,3006347320,10210,10210,10210,10210,602
20250409,121500,3000200900,10210,10210,10220,10210,1242
20250409,121400,2987519350,10220,10220,10220,10200,1314
20250409,121300,2974100330,10220,10220,10220,10220,3
20250409,121200,2974069670,10230,10220,10230,10220,246
20250409,121100,2971554380,10220,10230,10230,10220,174
20250409,121000,2969774720,10230,10220,10230,10220,552
20250409,120900,2964132760,10220,10220,10220,10210,162
20250409,120800,2962477140,10220,10210,10230,10210,2452
20250409,120700,2937420170,10210,10220,10220,10210,104
20250409,120600,2936357330,10220,10220,10220,10210,1070
20250409,120500,2925422990,10220,10220,10220,10210,115
20250409,120400,2924247710,10220,10230,10240,10200,4140
20250409,120300,2881962870,10230,10240,10240,10230,3840
20250409,120200,2842663210,10240,10230,10240,10230,987
20250409,120100,2832563660,10230,10250,10250,10230,100
20250409,120000,2831540500,10240,10250,10250,10240,1290
20250409,115900,2818329120,10240,10240,10250,10240,1411
20250409,115800,2803879620,10240,10230,10240,10230,452
20250409,115700,2799251600,10240,10240,10250,10230,802
20250409,115600,2791040770,10240,10240,10250,10240,749
20250409,115500,2783370760,10240,10250,10260,10240,3237
20250409,115400,2750204530,10260,10260,10260,10250,575
20250409,115300,2744305280,10250,10260,10270,10250,1468
20250409,115200,2729246740,10260,10270,10280,10260,1965
20250409,115100,2709079180,10280,10280,10290,10270,497
20250409,115000,2703973250,10280,10260,10280,10260,761
20250409,114900,2696159420,10270,10260,10280,10260,757
20250409,114800,2688385010,10270,10270,10270,10270,384
20250409,114700,2684441330,10270,10270,10270,10270,431
20250409,114600,2680014960,10270,10270,10270,10260,117
20250409,114500,2678813770,10270,10270,10270,10260,168
20250409,114400,2677088610,10270,10310,10310,10260,2470
20250409,114300,2651683200,10310,10310,10310,10310,16
20250409,114200,2651518240,10310,10310,10310,10310,17
20250409,114100,2651342970,10320,10320,10320,10310,363
20250409,114000,2647600140,10320,10320,10400,10320,1108
20250409,113900,2636137770,10330,10330,10330,10330,113
20250409,113800,2634970480,10320,10340,10350,10320,798
20250409,113700,2626725360,10350,10340,10360,10340,192
20250409,113600,2624738640,10350,10330,10350,10330,297
20250409,113500,2621667510,10340,10340,10340,10340,467
20250409,113400,2616838730,10340,10340,10340,10340,17
20250409,113300,2616662950,10330,10350,10350,10330,268
20250409,113200,2613892960,10350,10350,10350,10350,8
20250409,113100,2613810160,10350,10350,10350,10350,15
20250409,113000,2613654910,10390,10300,10390,10300,1965
20250409,112900,2593373080,10310,10310,10310,10310,0
20250409,112800,2593373080,10310,10295,10310,10295,388
20250409,112700,2589376955,10295,10310,10310,10290,635
20250409,112600,2582836250,10310,10320,10320,10300,1385
20250409,112500,2568558500,10310,10320,10330,10310,125
20250409,112400,2567268600,10330,10330,10330,10330,14
20250409,112300,2567123980,10330,10350,10350,10330,567
20250409,112200,2561265430,10350,10340,10350,10340,631
20250409,112100,2554740580,10350,10350,10350,10340,411
20250409,112000,2550490610,10350,10370,10370,10350,1623
20250409,111900,2533687280,10390,10380,10390,10380,213
20250409,111800,2531475240,10380,10400,10400,10380,651
20250409,111700,2524712960,10400,10390,10400,10390,350
20250409,111600,2521074380,10390,10390,10400,10390,269
20250409,111500,2518279060,10390,10400,10400,10390,150
20250409,111400,2516720400,10410,10410,10410,10400,452
20250409,111300,2512015570,10420,10410,10420,10410,391
20250409,111200,2507945160,10400,10400,10410,10400,24
20250409,111100,2507695420,10410,10400,10420,10400,472
20250409,111000,2502783580,10410,10390,10410,10390,912
20250409,110900,2493293580,10400,10390,10400,10390,454
20250409,110800,2488573130,10400,10380,10400,10380,848
20250409,110700,2479763090,10380,10380,10380,10360,559
20250409,110600,2473968490,10380,10360,10390,10360,689
20250409,110500,2466816950,10360,10340,10360,10340,587
20250409,110400,2460745800,10330,10380,10380,10330,640
20250409,110300,2454120830,10370,10380,10380,10370,40
20250409,110200,2453705830,10380,10400,10400,10380,1170
20250409,110100,2441552800,10410,10390,10420,10380,1673
20250409,110000,2424142300,10380,10370,10400,10340,2950
20250409,105900,2393490420,10380,10350,10380,10340,2935
20250409,105800,2363088310,10340,10350,10350,10340,720
20250409,105700,2355636420,10350,10350,10360,10350,978
20250409,105600,2345512490,10350,10350,10360,10340,541
20250409,105500,2339912950,10340,10340,10350,10340,2086
20250409,105400,2318325120,10340,10300,10350,10300,1820
20250409,105300,2299528050,10300,10320,10320,10290,229
20250409,105200,2297169290,10320,10290,10320,10290,1475
20250409,105100,2281968380,10300,10310,10310,10290,104
20250409,105000,2280896650,10310,10320,10320,10310,351
20250409,104900,2277274480,10330,10310,10330,10290,571
20250409,104800,2271386780,10310,10250,10310,10240,1123
20250409,104700,2259856190,10250,10250,10250,10250,27
20250409,104600,2259579440,10250,10250,10250,10250,8
20250409,104500,2259497440,10260,10270,10270,10240,1079
20250409,104400,2248441190,10260,10280,10280,10260,271
20250409,104300,2245660070,10280,10290,10290,10280,24
20250409,104200,2245413290,10290,10270,10300,10260,401
20250409,104100,2241291200,10270,10270,10270,10260,150
20250409,104000,2239750720,10270,10250,10270,10250,403
20250409,103900,2235615810,10250,10270,10270,10250,78
20250409,103800,2234815880,10300,10240,10300,10240,402
20250409,103700,2230693400,10240,10270,10280,10240,246
20250409,103600,2228169980,10280,10280,10300,10270,1436
20250409,103500,2213411380,10280,10290,10300,10280,174
20250409,103400,2211620600,10300,10260,10300,10240,1937
20250409,103300,2191754020,10270,10280,10280,10260,587
20250409,103200,2185730670,10300,10300,10310,10260,245
20250409,103100,2183209180,10300,10250,10310,10250,1395
20250409,103000,2168888880,10260,10260,10260,10250,5217
20250409,102900,2115397090,10250,10260,10260,10250,133
20250409,102800,2114033010,10260,10280,10280,10260,1082
20250409,102700,2102923850,10290,10300,10310,10270,1048
20250409,102600,2092133650,10310,10300,10310,10280,813
20250409,102500,2083770350,10300,10280,10310,10280,388
20250409,102400,2079779800,10280,10310,10320,10280,1321
20250409,102300,2066180280,10320,10320,10320,10300,87
20250409,102200,2065282830,10310,10320,10330,10300,3346
20250409,102100,2030797360,10330,10330,10330,10320,650
20250409,102000,2024085710,10330,10330,10330,10320,51
20250409,101900,2023559080,10330,10350,10350,10310,894
20250409,101800,2014339510,10340,10360,10370,10320,3865
20250409,101700,1974380430,10370,10370,10390,10370,564
20250409,101600,1968524990,10360,10350,10370,10350,499
20250409,101500,1963354640,10370,10340,10370,10320,1487
20250409,101400,1947973160,10330,10320,10340,10310,395
20250409,101300,1943895960,10330,10300,10330,10300,71
20250409,101200,1943164170,10330,10350,10350,10300,2884
20250409,101100,1913423990,10320,10330,10350,10320,156
20250409,101000,1911809970,10350,10370,10380,10330,1620
20250409,100900,1895047390,10380,10390,10400,10350,363
20250409,100800,1891279460,10390,10360,10390,10330,1831
20250409,100700,1872317340,10370,10370,10370,10370,148
20250409,100600,1870782580,10360,10370,10380,10360,1203
20250409,100500,1858310130,10370,10360,10380,10360,410
20250409,100400,1854060200,10370,10380,10390,10360,298
20250409,100300,1850968140,10380,10340,10390,10340,1075
20250409,100200,1839817710,10350,10330,10380,10320,1414
20250409,100100,1825184550,10330,10340,10360,10330,406
20250409,100000,1820986450,10330,10320,10380,10310,2103
20250409,095900,1799234670,10320,10340,10350,10310,1012
20250409,095800,1788776680,10350,10320,10350,10310,1379
20250409,095700,1774541030,10320,10320,10340,10320,744
20250409,095600,1766856360,10360,10310,10360,10310,512
20250409,095500,1761568630,10300,10310,10310,10300,1143
20250409,095400,1749787350,10310,10320,10330,10310,1056
20250409,095300,1738891240,10320,10320,10320,10310,671
20250409,095200,1731966560,10350,10330,10360,10320,1998
20250409,095100,1711334520,10330,10370,10370,10330,1206
20250409,095000,1698850110,10360,10350,10370,10350,709
20250409,094900,1691503870,10370,10370,10380,10350,2724
20250409,094800,1663264250,10370,10410,10410,10370,1621
20250409,094700,1646431530,10400,10380,10400,10370,1717
20250409,094600,1628591570,10390,10360,10400,10360,2107
20250409,094500,1606738680,10360,10360,10380,10360,634
20250409,094400,1600165030,10360,10330,10370,10300,1686
20250409,094300,1582715700,10330,10310,10350,10270,1229
20250409,094200,1570037060,10270,10290,10290,10260,186
20250409,094100,1568127140,10260,10260,10270,10250,1585
20250409,094000,1551864600,10250,10280,10280,10250,1476
20250409,093900,1536718270,10280,10280,10290,10250,1989
20250409,093800,1516313620,10280,10270,10280,10260,1112
20250409,093700,1504889570,10280,10300,10300,10280,404
20250409,093600,1500730110,10290,10310,10310,10250,2134
20250409,093500,1478773360,10300,10340,10350,10300,1556
20250409,093400,1462724030,10330,10280,10340,10280,379
20250409,093300,1458815150,10290,10310,10340,10270,1523
20250409,093200,1443123440,10310,10330,10350,10310,1102
20250409,093100,1431741720,10340,10300,10340,10300,3387
20250409,093000,1396844220,10310,10230,10310,10230,1604
20250409,092900,1380362850,10230,10230,10230,10220,387
20250409,092800,1376406030,10230,10250,10250,10220,1448
20250409,092700,1361601940,10220,10230,10260,10220,710
20250409,092600,1354326900,10240,10220,10240,10220,346
20250409,092500,1350790160,10220,10210,10220,10210,789
20250409,092400,1342734220,10200,10220,10240,10200,779
20250409,092300,1334774700,10250,10200,10250,10190,4661
20250409,092200,1287077600,10180,10210,10210,10180,1578
20250409,092100,1270982260,10240,10220,10240,10210,708
20250409,092000,1263750820,10200,10230,10250,10200,1401
20250409,091900,1249425310,10230,10260,10260,10210,1365
20250409,091800,1235470090,10230,10240,10260,10210,905
20250409,091700,1226216100,10260,10270,10310,10230,3590
20250409,091600,1189380680,10280,10270,10320,10210,11472
20250409,091500,1072054140,10280,10300,10330,10270,5537
20250409,091400,1015094060,10300,10350,10350,10300,2899
20250409,091300,985186930,10350,10350,10380,10330,824
20250409,091200,976662460,10350,10320,10380,10320,4825
20250409,091100,926774180,10340,10300,10340,10290,1261
20250409,091000,913767630,10310,10300,10330,10270,2368
20250409,090900,889351710,10350,10290,10350,10270,2699
20250409,090800,861581100,10350,10320,10360,10270,4350
20250409,090700,816697700,10380,10400,10400,10330,2665
20250409,090600,789063180,10420,10450,10450,10390,6542
20250409,090500,720904340,10450,10440,10490,10420,7595
20250409,090400,641519630,10440,10390,10470,10390,8106
20250409,090300,557053450,10390,10400,10430,10340,3749
20250409,090200,518110330,10400,10270,10470,10210,19526
20250409,090100,316065870,10220,10120,10300,10100,14062
20250409,090000,172522350,10200,10130,10200,10080,17022