stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184600,3140524910,8580,8580,8580,8580,11834
20240409,184500,3140524910,8580,8580,8580,8580,0
20240409,184400,3140524910,8580,8580,8580,8580,0
20240409,184300,3140524910,8580,8580,8580,8580,0
20240409,184200,3140524910,8580,8580,8580,8580,0
20240409,184100,3140524910,8580,8580,8580,8580,0
20240409,184000,3140524910,8580,8580,8580,8580,0
20240409,183900,3140524910,8580,8580,8580,8580,0
20240409,183800,3140524910,8580,8580,8580,8580,0
20240409,183700,3140524910,8580,8580,8580,8580,0
20240409,183600,3140524910,8580,8580,8580,8580,0
20240409,183500,3140524910,8580,8580,8580,8580,0
20240409,183400,3140524910,8580,8580,8580,8580,0
20240409,183300,3140524910,8580,8580,8580,8580,0
20240409,183200,3140524910,8580,8580,8580,8580,0
20240409,183100,3140524910,8580,8580,8580,8580,0
20240409,183000,3140524910,8580,8580,8580,8580,0
20240409,182900,3140524910,8580,8580,8580,8580,0
20240409,182800,3140524910,8580,8580,8580,8580,0
20240409,182700,3140524910,8580,8580,8580,8580,0
20240409,182600,3140524910,8580,8580,8580,8580,0
20240409,182500,3140524910,8580,8580,8580,8580,0
20240409,182400,3140524910,8580,8580,8580,8580,0
20240409,182300,3140524910,8580,8580,8580,8580,0
20240409,182200,3140524910,8580,8580,8580,8580,0
20240409,182100,3140524910,8580,8580,8580,8580,0
20240409,182000,3140524910,8580,8580,8580,8580,0
20240409,181900,3140524910,8580,8580,8580,8580,0
20240409,181800,3140524910,8580,8580,8580,8580,0
20240409,181700,3140524910,8580,8580,8580,8580,0
20240409,181600,3140524910,8580,8580,8580,8580,11834
20240409,181500,3140524910,8580,8580,8580,8580,0
20240409,181400,3140524910,8580,8580,8580,8580,0
20240409,181300,3140524910,8580,8580,8580,8580,0
20240409,181200,3140524910,8580,8580,8580,8580,0
20240409,181100,3140524910,8580,8580,8580,8580,0
20240409,181000,3140524910,8580,8580,8580,8580,0
20240409,180900,3140524910,8580,8580,8580,8580,0
20240409,180800,3140524910,8580,8580,8580,8580,0
20240409,180700,3140524910,8580,8580,8580,8580,0
20240409,180600,3140524910,8580,8580,8580,8580,0
20240409,180500,3140524910,8580,8580,8580,8580,0
20240409,180400,3140524910,8580,8580,8580,8580,0
20240409,180300,3140524910,8580,8580,8580,8580,0
20240409,180200,3140524910,8580,8580,8580,8580,0
20240409,180100,3140524910,8580,8580,8580,8580,0
20240409,180000,3140524910,8580,8580,8580,8580,0
20240409,175900,3140524910,8580,8580,8580,8580,0
20240409,175800,3140524910,8580,8580,8580,8580,0
20240409,175700,3140524910,8580,8580,8580,8580,0
20240409,175600,3140524910,8580,8580,8580,8580,0
20240409,175500,3140524910,8580,8580,8580,8580,0
20240409,175400,3140524910,8580,8580,8580,8580,0
20240409,175300,3140524910,8580,8580,8580,8580,0
20240409,175200,3140524910,8580,8580,8580,8580,0
20240409,175100,3140524910,8580,8580,8580,8580,0
20240409,175000,3140524910,8580,8580,8580,8580,0
20240409,174900,3140524910,8580,8580,8580,8580,0
20240409,174800,3140524910,8580,8580,8580,8580,0
20240409,174700,3140524910,8580,8580,8580,8580,0
20240409,174600,3140524910,8580,8580,8580,8580,11834
20240409,174500,3140524910,8580,8580,8580,8580,0
20240409,174400,3140524910,8580,8580,8580,8580,0
20240409,174300,3140524910,8580,8580,8580,8580,0
20240409,174200,3140524910,8580,8580,8580,8580,0
20240409,174100,3140524910,8580,8580,8580,8580,0
20240409,174000,3140524910,8580,8580,8580,8580,0
20240409,173900,3140524910,8580,8580,8580,8580,0
20240409,173800,3140524910,8580,8580,8580,8580,0
20240409,173700,3140524910,8580,8580,8580,8580,0
20240409,173600,3140524910,8580,8580,8580,8580,0
20240409,173500,3140524910,8580,8580,8580,8580,0
20240409,173400,3140524910,8580,8580,8580,8580,0
20240409,173300,3140524910,8580,8580,8580,8580,0
20240409,173200,3140524910,8580,8580,8580,8580,0
20240409,173100,3140524910,8580,8580,8580,8580,0
20240409,173000,3140524910,8580,8580,8580,8580,0
20240409,172900,3140524910,8580,8580,8580,8580,0
20240409,172800,3140524910,8580,8580,8580,8580,0
20240409,172700,3140524910,8580,8580,8580,8580,0
20240409,172600,3140524910,8580,8580,8580,8580,0
20240409,172500,3140524910,8580,8580,8580,8580,0
20240409,172400,3140524910,8580,8580,8580,8580,0
20240409,172300,3140524910,8580,8580,8580,8580,0
20240409,172200,3140524910,8580,8580,8580,8580,0
20240409,172100,3140524910,8580,8580,8580,8580,0
20240409,172000,3140524910,8580,8580,8580,8580,0
20240409,171900,3140524910,8580,8580,8580,8580,0
20240409,171800,3140524910,8580,8580,8580,8580,0
20240409,171700,3140524910,8580,8580,8580,8580,0
20240409,171600,3140524910,8580,8580,8580,8580,11834
20240409,171500,3140524910,8580,8580,8580,8580,0
20240409,171400,3140524910,8580,8580,8580,8580,0
20240409,171300,3140524910,8580,8580,8580,8580,0
20240409,171200,3140524910,8580,8580,8580,8580,0
20240409,171100,3140524910,8580,8580,8580,8580,0
20240409,171000,3140524910,8580,8580,8580,8580,0
20240409,170900,3140524910,8580,8580,8580,8580,0
20240409,170800,3140524910,8580,8580,8580,8580,0
20240409,170700,3140524910,8580,8580,8580,8580,0
20240409,170600,3140524910,8580,8580,8580,8580,0
20240409,170500,3140524910,8580,8580,8580,8580,0
20240409,170400,3140524910,8580,8580,8580,8580,0
20240409,170300,3140524910,8580,8580,8580,8580,0
20240409,170200,3140524910,8580,8580,8580,8580,0
20240409,170100,3140524910,8580,8580,8580,8580,0
20240409,170000,3140524910,8580,8580,8580,8580,0
20240409,165900,3140524910,8580,8580,8580,8580,0
20240409,165800,3140524910,8580,8580,8580,8580,0
20240409,165700,3140524910,8580,8580,8580,8580,0
20240409,165600,3140524910,8580,8580,8580,8580,0
20240409,165500,3140524910,8580,8580,8580,8580,0
20240409,165400,3140524910,8580,8580,8580,8580,0
20240409,165300,3140524910,8580,8580,8580,8580,0
20240409,165200,3140524910,8580,8580,8580,8580,0
20240409,165100,3140524910,8580,8580,8580,8580,0
20240409,165000,3140524910,8580,8580,8580,8580,0
20240409,164900,3140524910,8580,8580,8580,8580,0
20240409,164800,3140524910,8580,8580,8580,8580,0
20240409,164700,3140524910,8580,8580,8580,8580,0
20240409,164600,3140524910,8580,8580,8580,8580,11834
20240409,164500,3140524910,8580,8580,8580,8580,0
20240409,164400,3140524910,8580,8580,8580,8580,0
20240409,164300,3140524910,8580,8580,8580,8580,0
20240409,164200,3140524910,8580,8580,8580,8580,0
20240409,164100,3140524910,8580,8580,8580,8580,0
20240409,164000,3140524910,8580,8580,8580,8580,0
20240409,163900,3140524910,8580,8580,8580,8580,0
20240409,163800,3140524910,8580,8580,8580,8580,0
20240409,163700,3140524910,8580,8580,8580,8580,0
20240409,163600,3140524910,8580,8580,8580,8580,0
20240409,163500,3140524910,8580,8580,8580,8580,0
20240409,163400,3140524910,8580,8580,8580,8580,0
20240409,163300,3140524910,8580,8580,8580,8580,0
20240409,163200,3140524910,8580,8580,8580,8580,0
20240409,163100,3140524910,8580,8580,8580,8580,0
20240409,163000,3140524910,8580,8580,8580,8580,0
20240409,162900,3140524910,8580,8580,8580,8580,0
20240409,162800,3140524910,8580,8580,8580,8580,0
20240409,162700,3140524910,8580,8580,8580,8580,0
20240409,162600,3140524910,8580,8580,8580,8580,0
20240409,162500,3140524910,8580,8580,8580,8580,0
20240409,162400,3140524910,8580,8580,8580,8580,0
20240409,162300,3140524910,8580,8580,8580,8580,0
20240409,162200,3140524910,8580,8580,8580,8580,0
20240409,162100,3140524910,8580,8580,8580,8580,0
20240409,162000,3140524910,8580,8580,8580,8580,0
20240409,161900,3140524910,8580,8580,8580,8580,0
20240409,161800,3140524910,8580,8580,8580,8580,0
20240409,161700,3140524910,8580,8580,8580,8580,0
20240409,161600,3140524910,8580,8580,8580,8580,11834
20240409,161500,3140524910,8580,8580,8580,8580,0
20240409,161400,3140524910,8580,8580,8580,8580,0
20240409,161300,3140524910,8580,8580,8580,8580,0
20240409,161200,3140524910,8580,8580,8580,8580,0
20240409,161100,3140524910,8580,8580,8580,8580,0
20240409,161000,3140524910,8580,8580,8580,8580,0
20240409,160900,3140524910,8580,8580,8580,8580,0
20240409,160800,3140524910,8580,8580,8580,8580,0
20240409,160700,3140524910,8580,8580,8580,8580,0
20240409,160600,3140524910,8580,8580,8580,8580,0
20240409,160500,3140524910,8580,8580,8580,8580,0
20240409,160400,3140524910,8580,8580,8580,8580,0
20240409,160300,3140524910,8580,8580,8580,8580,0
20240409,160200,3140524910,8580,8580,8580,8580,0
20240409,160100,3140524910,8580,8580,8580,8580,0
20240409,160000,3140524910,8580,8580,8580,8580,0
20240409,155900,3140524910,8580,8580,8580,8580,0
20240409,155800,3140524910,8580,8580,8580,8580,0
20240409,155700,3140524910,8580,8580,8580,8580,0
20240409,155600,3140524910,8580,8580,8580,8580,0
20240409,155500,3140524910,8580,8580,8580,8580,0
20240409,155400,3140524910,8580,8580,8580,8580,0
20240409,155300,3140524910,8580,8580,8580,8580,0
20240409,155200,3140524910,8580,8580,8580,8580,0
20240409,155100,3140524910,8580,8580,8580,8580,0
20240409,155000,3140524910,8580,8580,8580,8580,0
20240409,154900,3140524910,8580,8580,8580,8580,0
20240409,154800,3140524910,8580,8580,8580,8580,0
20240409,154700,3140524910,8580,8580,8580,8580,0
20240409,154600,3140524910,8580,8580,8580,8580,11834
20240409,154500,3140524910,8580,8580,8580,8580,0
20240409,154400,3140524910,8580,8580,8580,8580,0
20240409,154300,3140524910,8580,8580,8580,8580,0
20240409,154200,3140524910,8580,8580,8580,8580,0
20240409,154100,3140524910,8580,8580,8580,8580,0
20240409,154000,3140524910,8580,8580,8580,8580,0
20240409,153900,3140524910,8580,8580,8580,8580,0
20240409,153800,3140524910,8580,8580,8580,8580,0
20240409,153700,3140524910,8580,8580,8580,8580,0
20240409,153600,3140524910,8580,8580,8580,8580,0
20240409,153500,3140524910,8580,8580,8580,8580,0
20240409,153400,3140524910,8580,8580,8580,8580,0
20240409,153300,3140524910,8580,8580,8580,8580,0
20240409,153200,3140524910,8580,8580,8580,8580,0
20240409,153100,3140524910,8580,8580,8580,8580,0
20240409,153000,3140524910,8580,8580,8580,8580,11834
20240409,152900,3038989190,8620,8620,8620,8620,0
20240409,152800,3038989190,8620,8620,8620,8620,0
20240409,152700,3038989190,8620,8620,8620,8620,0
20240409,152600,3038989190,8620,8620,8620,8620,0
20240409,152500,3038989190,8620,8620,8620,8620,0
20240409,152400,3038989190,8620,8620,8620,8620,0
20240409,152300,3038989190,8620,8620,8620,8620,0
20240409,152200,3038989190,8620,8620,8620,8620,0
20240409,152100,3038989190,8620,8620,8620,8620,0
20240409,152000,3038989190,8620,8620,8620,8620,0
20240409,151900,3038989190,8620,8640,8640,8580,1460
20240409,151800,3026443640,8630,8640,8640,8620,134
20240409,151700,3025287460,8650,8650,8650,8650,2
20240409,151600,3025270160,8650,8640,8650,8620,414
20240409,151500,3021690130,8640,8670,8670,8640,1558
20240409,151400,3008207980,8660,8630,8670,8630,984
20240409,151300,2999686560,8640,8620,8640,8590,3834
20240409,151200,2966566970,8630,8600,8630,8580,935
20240409,151100,2958507010,8590,8610,8620,8590,885
20240409,151000,2950884860,8620,8600,8630,8570,3205
20240409,150900,2923383700,8630,8620,8630,8600,432
20240409,150800,2919662970,8620,8620,8620,8620,7
20240409,150700,2919602630,8570,8610,8610,8570,3716
20240409,150600,2887737300,8620,8620,8620,8610,148
20240409,150500,2886461990,8630,8630,8630,8630,190
20240409,150400,2884822290,8640,8640,8640,8630,417
20240409,150300,2881220780,8650,8670,8670,8650,259
20240409,150200,2878980370,8670,8680,8680,8660,737
20240409,150100,2872589570,8690,8690,8690,8690,66
20240409,150000,2872016030,8640,8600,8720,8600,5040
20240409,145900,2828409700,8590,8600,8610,8590,1273
20240409,145800,2817452130,8590,8590,8590,8590,1009
20240409,145700,2808784820,8600,8600,8600,8600,636
20240409,145600,2803315220,8590,8580,8590,8580,186
20240409,145500,2801718480,8570,8580,8590,8570,1769
20240409,145400,2786548770,8590,8600,8600,8590,203
20240409,145300,2784804790,8600,8600,8600,8600,1216
20240409,145200,2774347190,8600,8600,8600,8600,10
20240409,145100,2774261190,8600,8590,8600,8590,2238
20240409,145000,2755018960,8600,8600,8600,8600,0
20240409,144900,2755018960,8600,8590,8600,8580,5460
20240409,144800,2708167850,8590,8590,8590,8580,260
20240409,144700,2705935790,8580,8590,8600,8580,251
20240409,144600,2703779580,8580,8580,8580,8580,100
20240409,144500,2702921580,8590,8590,8590,8580,147
20240409,144400,2701659270,8590,8600,8600,8590,1134
20240409,144300,2691918010,8600,8600,8600,8600,448
20240409,144200,2688065210,8600,8610,8620,8600,1142
20240409,144100,2678232810,8630,8630,8630,8630,66
20240409,144000,2677663230,8620,8610,8620,8600,390
20240409,143900,2674302490,8590,8610,8610,8590,3966
20240409,143800,2640202390,8620,8620,8620,8610,982
20240409,143700,2631747140,8620,8610,8620,8600,646
20240409,143600,2626190500,8620,8630,8630,8600,618
20240409,143500,2620875530,8640,8650,8650,8640,22
20240409,143400,2620685240,8650,8620,8650,8600,1221
20240409,143300,2610124770,8660,8620,8660,8620,859
20240409,143200,2602696620,8620,8600,8620,8600,186
20240409,143100,2601094550,8600,8620,8620,8600,129
20240409,143000,2599984490,8610,8600,8610,8590,1102
20240409,142900,2590506810,8600,8610,8610,8600,1851
20240409,142800,2574586030,8600,8620,8620,8600,1699
20240409,142700,2559957980,8610,8610,8610,8610,338
20240409,142600,2557047800,8620,8620,8620,8610,1299
20240409,142500,2545851610,8620,8620,8620,8620,137
20240409,142400,2544670670,8620,8620,8620,8620,197
20240409,142300,2542972530,8610,8610,8620,8610,573
20240409,142200,2538038900,8610,8620,8630,8610,495
20240409,142100,2533772940,8620,8620,8630,8610,138
20240409,142000,2532584090,8630,8620,8630,8620,1001
20240409,141900,2523955450,8610,8630,8630,8610,1712
20240409,141800,2509199660,8630,8660,8660,8630,3
20240409,141700,2509173740,8630,8660,8660,8630,56
20240409,141600,2508689200,8660,8660,8660,8660,12
20240409,141500,2508585280,8620,8650,8650,8620,983
20240409,141400,2500101610,8660,8660,8660,8660,1
20240409,141300,2500092950,8670,8670,8670,8670,1
20240409,141200,2500084280,8640,8640,8670,8640,58
20240409,141100,2499583130,8680,8640,8680,8640,83
20240409,141000,2498865970,8640,8680,8680,8640,1119
20240409,140900,2489156810,8680,8680,8680,8680,0
20240409,140800,2489156810,8680,8680,8680,8680,0
20240409,140700,2489156810,8680,8680,8680,8680,18
20240409,140600,2489000570,8690,8650,8690,8650,9
20240409,140500,2488922680,8650,8650,8650,8630,49
20240409,140400,2488498970,8650,8650,8650,8630,791
20240409,140300,2481667950,8650,8650,8650,8650,2
20240409,140200,2481650650,8650,8640,8650,8640,24
20240409,140100,2481443280,8650,8650,8650,8650,5
20240409,140000,2481400030,8650,8650,8650,8650,3
20240409,135900,2481374080,8650,8650,8650,8650,28
20240409,135800,2481131880,8650,8650,8650,8650,0
20240409,135700,2481131880,8650,8650,8650,8650,0
20240409,135600,2481131880,8650,8650,8650,8650,5
20240409,135500,2481088630,8650,8650,8650,8650,13
20240409,135400,2480976180,8650,8650,8650,8650,12
20240409,135300,2480872380,8650,8630,8650,8630,194
20240409,135200,2479197960,8650,8640,8650,8620,272
20240409,135100,2476850600,8650,8650,8650,8650,35
20240409,135000,2476547850,8660,8660,8660,8660,22
20240409,134900,2476357330,8660,8660,8660,8660,503
20240409,134800,2472001350,8660,8660,8660,8630,1016
20240409,134700,2463216870,8680,8670,8680,8670,156
20240409,134600,2461863160,8660,8680,8680,8660,1022
20240409,134500,2453010590,8680,8680,8680,8680,1
20240409,134400,2453001910,8690,8710,8710,8690,86
20240409,134300,2452254550,8650,8590,8720,8580,7790
20240409,134200,2384784870,8580,8620,8620,8580,166
20240409,134100,2383358730,8610,8610,8610,8610,5
20240409,134000,2383315680,8590,8610,8610,8590,70
20240409,133900,2382713930,8610,8610,8610,8610,73
20240409,133800,2382085400,8620,8630,8630,8620,17
20240409,133700,2381938760,8620,8610,8630,8610,53
20240409,133600,2381482390,8610,8610,8610,8610,226
20240409,133500,2379536530,8610,8630,8630,8610,25
20240409,133400,2379320810,8580,8580,8580,8580,58
20240409,133300,2378823170,8570,8610,8610,8570,590
20240409,133200,2373759300,8610,8620,8620,8610,79
20240409,133100,2373078330,8630,8610,8640,8610,2034
20240409,133000,2355565100,8610,8610,8610,8580,94
20240409,132900,2354757720,8610,8590,8610,8580,1549
20240409,132800,2341466790,8570,8610,8610,8570,5858
20240409,132700,2291109980,8610,8610,8610,8600,3498
20240409,132600,2261010890,8610,8630,8630,8610,2004
20240409,132500,2243724780,8640,8650,8650,8640,1513
20240409,132400,2230650950,8650,8640,8650,8640,555
20240409,132300,2225853750,8650,8640,8650,8640,395
20240409,132200,2222440750,8650,8640,8650,8640,25
20240409,132100,2222224550,8650,8650,8650,8650,128
20240409,132000,2221117350,8650,8650,8650,8640,167
20240409,131900,2219673100,8650,8650,8650,8650,55
20240409,131800,2219197350,8650,8650,8650,8640,17
20240409,131700,2219050400,8650,8660,8660,8650,337
20240409,131600,2216132730,8660,8660,8660,8660,0
20240409,131500,2216132730,8660,8660,8660,8660,13
20240409,131400,2216020150,8630,8630,8630,8630,386
20240409,131300,2212688970,8630,8630,8630,8630,50
20240409,131200,2212257470,8640,8650,8650,8640,1007
20240409,131100,2203556970,8650,8670,8670,8650,45
20240409,131000,2203167700,8650,8670,8670,8650,264
20240409,130900,2200883980,8680,8680,8680,8680,11
20240409,130800,2200788500,8680,8680,8680,8680,0
20240409,130700,2200788500,8680,8680,8680,8650,60
20240409,130600,2200269440,8630,8680,8680,8630,3
20240409,130500,2200243450,8680,8680,8680,8680,1
20240409,130400,2200234770,8630,8670,8670,8620,1299
20240409,130300,2189020680,8710,8650,8710,8640,328
20240409,130200,2186178900,8650,8650,8650,8650,10
20240409,130100,2186092400,8660,8650,8660,8650,828
20240409,130000,2178930190,8630,8630,8630,8630,40
20240409,125900,2178584990,8650,8650,8650,8650,1
20240409,125800,2178576340,8640,8640,8640,8640,50
20240409,125700,2178144340,8630,8630,8630,8630,500
20240409,125600,2173829340,8630,8640,8640,8630,152
20240409,125500,2172516250,8640,8640,8650,8640,1607
20240409,125400,2158631760,8650,8650,8650,8640,256
20240409,125300,2156419550,8650,8650,8650,8650,23
20240409,125200,2156220600,8650,8650,8660,8640,93
20240409,125100,2155416740,8640,8660,8660,8640,242
20240409,125000,2153325610,8640,8650,8650,8640,1511
20240409,124900,2140263470,8650,8650,8650,8650,200
20240409,124800,2138533470,8640,8650,8650,8640,2
20240409,124700,2138516180,8630,8630,8630,8630,228
20240409,124600,2136548540,8630,8650,8650,8630,181
20240409,124500,2134985290,8650,8650,8650,8650,67
20240409,124400,2134405740,8620,8640,8650,8620,197
20240409,124300,2132706690,8660,8660,8660,8660,11
20240409,124200,2132611430,8660,8650,8660,8620,902
20240409,124100,2124835190,8650,8680,8680,8650,173
20240409,124000,2123335720,8680,8650,8680,8620,27
20240409,123900,2123102320,8650,8650,8680,8620,1097
20240409,123800,2113634230,8640,8670,8670,8630,174
20240409,123700,2112131100,8680,8650,8680,8640,14
20240409,123600,2112009890,8680,8680,8680,8680,11
20240409,123500,2111914410,8680,8630,8680,8620,2021
20240409,123400,2094490840,8680,8630,8680,8630,379
20240409,123300,2091219690,8630,8680,8680,8630,816
20240409,123200,2084175010,8680,8640,8690,8640,580
20240409,123100,2079163440,8640,8660,8700,8640,1746
20240409,123000,2064062220,8660,8650,8670,8650,521
20240409,122900,2059554510,8650,8660,8660,8650,1200
20240409,122800,2049173200,8660,8660,8660,8660,99
20240409,122700,2048315860,8650,8650,8650,8650,191
20240409,122600,2046663710,8660,8660,8660,8660,464
20240409,122500,2042645470,8660,8660,8660,8660,276
20240409,122400,2040255310,8660,8660,8660,8660,2116
20240409,122300,2021930750,8660,8670,8670,8660,2539
20240409,122200,1999923800,8680,8680,8680,8680,120
20240409,122100,1998882200,8680,8680,8690,8680,277
20240409,122000,1996477810,8700,8670,8700,8670,2
20240409,121900,1996460440,8700,8680,8700,8680,181
20240409,121800,1994888990,8680,8700,8700,8670,2505
20240409,121700,1973154100,8690,8700,8700,8690,213
20240409,121600,1971303020,8700,8700,8700,8690,985
20240409,121500,1962743060,8700,8690,8700,8690,797
20240409,121400,1955815090,8700,8690,8700,8690,139
20240409,121300,1954607160,8690,8690,8690,8690,195
20240409,121200,1952912610,8690,8700,8700,8690,120
20240409,121100,1951869640,8700,8700,8700,8700,182
20240409,121000,1950286240,8700,8700,8700,8700,15
20240409,120900,1950155740,8720,8700,8720,8700,1103
20240409,120800,1940559140,8690,8710,8710,8690,1301
20240409,120700,1929244170,8720,8720,8720,8720,103
20240409,120600,1928346010,8700,8730,8730,8700,490
20240409,120500,1924078530,8730,8730,8730,8730,527
20240409,120400,1919477820,8730,8730,8730,8720,102
20240409,120300,1918587860,8730,8720,8730,8720,632
20240409,120200,1913076690,8720,8750,8750,8720,8
20240409,120100,1913006870,8720,8730,8750,8710,115
20240409,120000,1912004350,8730,8740,8740,8730,78
20240409,115900,1911323400,8730,8720,8730,8700,886
20240409,115800,1903599230,8730,8730,8730,8730,0
20240409,115700,1903599230,8730,8730,8730,8730,0
20240409,115600,1903599230,8730,8730,8730,8720,151
20240409,115500,1902281200,8730,8740,8740,8730,495
20240409,115400,1897959520,8740,8730,8740,8730,224
20240409,115300,1896003380,8730,8730,8730,8730,1
20240409,115200,1895994650,8750,8720,8750,8720,2
20240409,115100,1895977180,8720,8720,8720,8720,1
20240409,115000,1895968460,8750,8710,8750,8700,316
20240409,114900,1893217760,8720,8720,8720,8720,0
20240409,114800,1893217760,8720,8730,8730,8720,147
20240409,114700,1891935870,8730,8710,8730,8710,423
20240409,114600,1888251500,8750,8730,8750,8720,1326
20240409,114500,1876673550,8730,8700,8730,8690,1243
20240409,114400,1865838680,8700,8700,8700,8690,37
20240409,114300,1865516980,8700,8690,8700,8690,34
20240409,114200,1865221510,8700,8710,8710,8700,131
20240409,114100,1864080800,8700,8720,8720,8700,111
20240409,114000,1863114800,8730,8700,8730,8700,2105
20240409,113900,1844760450,8700,8670,8700,8670,533
20240409,113800,1840134190,8670,8670,8680,8670,2203
20240409,113700,1821034060,8680,8670,8680,8670,42
20240409,113600,1820669910,8680,8680,8680,8670,76
20240409,113500,1820010810,8670,8670,8670,8670,13
20240409,113400,1819898100,8670,8670,8680,8670,969
20240409,113300,1811496770,8670,8670,8670,8670,829
20240409,113200,1804309340,8670,8680,8680,8670,70
20240409,113100,1803702420,8670,8680,8680,8670,542
20240409,113000,1798998280,8680,8680,8680,8680,2
20240409,112900,1798980920,8680,8680,8680,8680,357
20240409,112800,1795882160,8670,8680,8690,8670,51
20240409,112700,1795439300,8690,8680,8690,8680,217
20240409,112600,1793555730,8680,8690,8690,8680,1521
20240409,112500,1780353420,8690,8700,8700,8680,141
20240409,112400,1779127940,8710,8710,8710,8700,313
20240409,112300,1776404740,8710,8690,8720,8690,1163
20240409,112200,1766283390,8680,8690,8690,8680,960
20240409,112100,1757941120,8700,8700,8700,8690,361
20240409,112000,1754802670,8690,8680,8690,8680,183
20240409,111900,1753213100,8680,8680,8690,8680,54
20240409,111800,1752744330,8680,8690,8690,8680,132
20240409,111700,1751598560,8700,8690,8700,8690,50
20240409,111600,1751163760,8690,8680,8690,8680,62
20240409,111500,1750625570,8700,8690,8700,8690,251
20240409,111400,1748443850,8690,8700,8700,8680,277
20240409,111300,1746036350,8700,8680,8700,8680,119
20240409,111200,1745003050,8680,8680,8690,8680,305
20240409,111100,1742354850,8690,8690,8690,8680,71
20240409,111000,1741738320,8690,8680,8690,8680,170
20240409,110900,1740262520,8690,8690,8690,8690,134
20240409,110800,1739098060,8680,8680,8690,8680,59
20240409,110700,1738585920,8670,8680,8690,8670,917
20240409,110600,1730620780,8670,8680,8680,8670,851
20240409,110500,1723234900,8680,8670,8690,8670,138
20240409,110400,1722037430,8690,8670,8690,8670,290
20240409,110300,1719520680,8670,8670,8680,8670,816
20240409,110200,1712444410,8680,8670,8680,8670,226
20240409,110100,1710484940,8670,8680,8680,8670,1314
20240409,110000,1699079750,8680,8690,8690,8680,196
20240409,105900,1697378330,8680,8660,8680,8660,228
20240409,105800,1695400240,8660,8660,8660,8660,888
20240409,105700,1687710160,8670,8670,8670,8660,395
20240409,105600,1684285810,8660,8670,8670,8660,507
20240409,105500,1679895090,8660,8670,8670,8660,65
20240409,105400,1679332100,8660,8670,8670,8660,299
20240409,105300,1676741420,8660,8670,8670,8660,329
20240409,105200,1673890040,8670,8660,8670,8660,2027
20240409,105100,1656323030,8670,8670,8670,8670,302
20240409,105000,1653704690,8670,8670,8680,8670,100
20240409,104900,1652837190,8680,8700,8700,8680,1484
20240409,104800,1639950390,8710,8710,8710,8700,157
20240409,104700,1638583150,8720,8700,8720,8700,260
20240409,104600,1636319630,8710,8710,8710,8700,397
20240409,104500,1632865570,8720,8700,8720,8700,49
20240409,104400,1632439000,8710,8700,8710,8700,761
20240409,104300,1625810930,8700,8700,8710,8700,139
20240409,104200,1624601620,8700,8700,8710,8700,158
20240409,104100,1623226820,8710,8700,8710,8700,462
20240409,104000,1619207320,8700,8690,8700,8680,418
20240409,103900,1615573840,8680,8700,8700,8680,610
20240409,103800,1610276000,8700,8720,8720,8690,199
20240409,103700,1608544710,8710,8720,8730,8710,74
20240409,103600,1607899690,8720,8730,8730,8710,245
20240409,103500,1605763460,8730,8680,8770,8660,874
20240409,103400,1598175370,8690,8680,8690,8670,4092
20240409,103300,1562680790,8690,8700,8700,8680,536
20240409,103200,1558023330,8690,8700,8700,8690,580
20240409,103100,1552979870,8740,8690,8770,8690,171
20240409,103000,1551493090,8680,8700,8700,8670,5712
20240409,102900,1501820890,8710,8710,8710,8700,567
20240409,102800,1496885940,8700,8720,8730,8700,1493
20240409,102700,1483872400,8720,8750,8750,8710,1465
20240409,102600,1471088790,8770,8780,8790,8770,36
20240409,102500,1470772570,8790,8750,8790,8730,179
20240409,102400,1469201680,8740,8740,8750,8720,1721
20240409,102300,1454175380,8780,8790,8790,8750,1715
20240409,102200,1439149700,8790,8770,8790,8770,194
20240409,102100,1437448210,8770,8780,8790,8760,448
20240409,102000,1433520710,8780,8770,8780,8770,493
20240409,101900,1429196970,8770,8780,8790,8770,252
20240409,101800,1426984400,8790,8790,8790,8780,242
20240409,101700,1424859350,8800,8790,8800,8780,356
20240409,101600,1421730960,8800,8790,8800,8790,92
20240409,101500,1420922060,8790,8800,8800,8780,281
20240409,101400,1418451820,8800,8820,8860,8800,1457
20240409,101300,1405596040,8810,8810,8820,8810,721
20240409,101200,1399244020,8810,8820,8820,8810,349
20240409,101100,1396167860,8810,8840,8850,8810,111
20240409,101000,1395188430,8810,8810,8840,8810,59
20240409,100900,1394668550,8800,8790,8800,8790,652
20240409,100800,1388931640,8790,8860,8860,8790,1713
20240409,100700,1373832340,8860,8860,8860,8840,240
20240409,100600,1371708840,8860,8840,8870,8830,268
20240409,100500,1369341670,8880,8860,8880,8840,1274
20240409,100400,1358069070,8890,8860,8900,8850,1065
20240409,100300,1348634860,8860,8860,8860,8860,258
20240409,100200,1346348980,8860,8900,8900,8850,1041
20240409,100100,1337131290,8860,8870,8870,8860,115
20240409,100000,1336111270,8860,8900,8900,8860,461
20240409,095900,1332019830,8900,8880,8900,8880,251
20240409,095800,1329789670,8880,8880,8880,8880,162
20240409,095700,1328351110,8840,8840,8840,8840,1766
20240409,095600,1312739670,8850,8870,8870,8850,325
20240409,095500,1309860870,8870,8900,8900,8870,154
20240409,095400,1308493130,8900,8880,8900,8880,1713
20240409,095300,1293266730,8890,8890,8890,8890,36
20240409,095200,1292946690,8890,8890,8900,8870,86
20240409,095100,1292183350,8890,8890,8890,8890,111
20240409,095000,1291196560,8900,8890,8900,8890,59
20240409,094900,1290671480,8900,8890,8900,8880,195
20240409,094800,1288939350,8880,8840,8880,8830,2343
20240409,094700,1268219600,8800,8800,8840,8800,296
20240409,094600,1265605920,8840,8820,8840,8800,341
20240409,094500,1262598320,8850,8850,8860,8850,392
20240409,094400,1259129110,8860,8870,8870,8850,855
20240409,094300,1251561000,8860,8860,8870,8830,1429
20240409,094200,1238902840,8860,8820,8860,8820,336
20240409,094100,1235930030,8780,8800,8800,8780,2932
20240409,094000,1210168560,8800,8880,8880,8800,4527
20240409,093900,1170117900,8880,8880,8890,8880,230
20240409,093800,1168073500,8900,8920,8920,8880,469
20240409,093700,1163907750,8920,8940,8950,8860,5442
20240409,093600,1115400350,8950,8940,8950,8930,546
20240409,093500,1110518270,8940,8980,8980,8940,3316
20240409,093400,1080831260,8980,8990,8990,8960,322
20240409,093300,1077940600,8990,8980,9000,8960,1383
20240409,093200,1065527210,9000,8990,9000,8970,4836
20240409,093100,1022065720,8990,8990,8990,8990,544
20240409,093000,1017175160,9000,9020,9040,8980,1038
20240409,092900,1007835230,9020,9030,9040,9020,2002
20240409,092800,989759380,9030,9020,9040,9020,1467
20240409,092700,976517070,9020,9020,9030,9020,1713
20240409,092600,961063690,9020,9000,9020,8990,1185
20240409,092500,950392870,9000,8980,9000,8970,1463
20240409,092400,937236690,9000,9020,9040,8980,8130
20240409,092300,863868040,9030,8940,9040,8940,10315
20240409,092200,771234640,8920,8940,8940,8920,1169
20240409,092100,760797400,8930,8930,8940,8930,1016
20240409,092000,751724490,8940,8940,8950,8930,2856
20240409,091900,726185390,8940,8950,8950,8930,2463
20240409,091800,704154170,8950,8900,8950,8900,4121
20240409,091700,667370100,8900,8900,8910,8880,3696
20240409,091600,634497560,8900,8890,8910,8880,3535
20240409,091500,603060730,8890,8900,8910,8880,1928
20240409,091400,585910660,8890,8920,8920,8890,2226
20240409,091300,566091560,8920,8930,8930,8900,2775
20240409,091200,541343100,8920,8890,8920,8890,2420
20240409,091100,519785270,8900,8890,8920,8870,12362
20240409,091000,409695860,8870,8830,8920,8830,4527
20240409,090900,369485560,8840,8780,8840,8780,1428
20240409,090800,356894380,8780,8780,8800,8770,2321
20240409,090700,336501650,8780,8770,8780,8760,2032
20240409,090600,318687330,8760,8780,8780,8760,2676
20240409,090500,295204520,8780,8680,8780,8670,2346
20240409,090400,274720430,8710,8740,8740,8600,12106
20240409,090300,169513440,8740,8740,8740,8710,1763
20240409,090200,154149960,8720,8710,8750,8710,2540
20240409,090100,131989520,8710,8750,8760,8600,7784
20240409,090000,64144960,8760,8800,8800,8760,7302