stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,203300,15192336770,17140,17140,17140,17140,16347
20240409,203200,15192336770,17140,17140,17140,17140,0
20240409,203100,15192336770,17140,17140,17140,17140,0
20240409,203000,15192336770,17140,17140,17140,17140,0
20240409,202900,15192336770,17140,17140,17140,17140,0
20240409,202800,15192336770,17140,17140,17140,17140,0
20240409,202700,15192336770,17140,17140,17140,17140,0
20240409,202600,15192336770,17140,17140,17140,17140,0
20240409,202500,15192336770,17140,17140,17140,17140,0
20240409,202400,15192336770,17140,17140,17140,17140,0
20240409,202300,15192336770,17140,17140,17140,17140,0
20240409,202200,15192336770,17140,17140,17140,17140,0
20240409,202100,15192336770,17140,17140,17140,17140,0
20240409,202000,15192336770,17140,17140,17140,17140,0
20240409,201900,15192336770,17140,17140,17140,17140,0
20240409,201800,15192336770,17140,17140,17140,17140,0
20240409,201700,15192336770,17140,17140,17140,17140,0
20240409,201600,15192336770,17140,17140,17140,17140,0
20240409,201500,15192336770,17140,17140,17140,17140,0
20240409,201400,15192336770,17140,17140,17140,17140,0
20240409,201300,15192336770,17140,17140,17140,17140,0
20240409,201200,15192336770,17140,17140,17140,17140,0
20240409,201100,15192336770,17140,17140,17140,17140,0
20240409,201000,15192336770,17140,17140,17140,17140,0
20240409,200900,15192336770,17140,17140,17140,17140,0
20240409,200800,15192336770,17140,17140,17140,17140,0
20240409,200700,15192336770,17140,17140,17140,17140,0
20240409,200600,15192336770,17140,17140,17140,17140,0
20240409,200500,15192336770,17140,17140,17140,17140,0
20240409,200400,15192336770,17140,17140,17140,17140,0
20240409,200300,15192336770,17140,17140,17140,17140,16347
20240409,200200,15192336770,17140,17140,17140,17140,0
20240409,200100,15192336770,17140,17140,17140,17140,0
20240409,200000,15192336770,17140,17140,17140,17140,0
20240409,195900,15192336770,17140,17140,17140,17140,0
20240409,195800,15192336770,17140,17140,17140,17140,0
20240409,195700,15192336770,17140,17140,17140,17140,0
20240409,195600,15192336770,17140,17140,17140,17140,0
20240409,195500,15192336770,17140,17140,17140,17140,0
20240409,195400,15192336770,17140,17140,17140,17140,0
20240409,195300,15192336770,17140,17140,17140,17140,0
20240409,195200,15192336770,17140,17140,17140,17140,0
20240409,195100,15192336770,17140,17140,17140,17140,0
20240409,195000,15192336770,17140,17140,17140,17140,0
20240409,194900,15192336770,17140,17140,17140,17140,0
20240409,194800,15192336770,17140,17140,17140,17140,0
20240409,194700,15192336770,17140,17140,17140,17140,0
20240409,194600,15192336770,17140,17140,17140,17140,0
20240409,194500,15192336770,17140,17140,17140,17140,0
20240409,194400,15192336770,17140,17140,17140,17140,0
20240409,194300,15192336770,17140,17140,17140,17140,0
20240409,194200,15192336770,17140,17140,17140,17140,0
20240409,194100,15192336770,17140,17140,17140,17140,0
20240409,194000,15192336770,17140,17140,17140,17140,0
20240409,193900,15192336770,17140,17140,17140,17140,0
20240409,193800,15192336770,17140,17140,17140,17140,0
20240409,193700,15192336770,17140,17140,17140,17140,0
20240409,193600,15192336770,17140,17140,17140,17140,0
20240409,193500,15192336770,17140,17140,17140,17140,0
20240409,193400,15192336770,17140,17140,17140,17140,0
20240409,193300,15192336770,17140,17140,17140,17140,16347
20240409,193200,15192336770,17140,17140,17140,17140,0
20240409,193100,15192336770,17140,17140,17140,17140,0
20240409,193000,15192336770,17140,17140,17140,17140,0
20240409,192900,15192336770,17140,17140,17140,17140,0
20240409,192800,15192336770,17140,17140,17140,17140,0
20240409,192700,15192336770,17140,17140,17140,17140,0
20240409,192600,15192336770,17140,17140,17140,17140,0
20240409,192500,15192336770,17140,17140,17140,17140,0
20240409,192400,15192336770,17140,17140,17140,17140,0
20240409,192300,15192336770,17140,17140,17140,17140,0
20240409,192200,15192336770,17140,17140,17140,17140,0
20240409,192100,15192336770,17140,17140,17140,17140,0
20240409,192000,15192336770,17140,17140,17140,17140,0
20240409,191900,15192336770,17140,17140,17140,17140,0
20240409,191800,15192336770,17140,17140,17140,17140,0
20240409,191700,15192336770,17140,17140,17140,17140,0
20240409,191600,15192336770,17140,17140,17140,17140,0
20240409,191500,15192336770,17140,17140,17140,17140,0
20240409,191400,15192336770,17140,17140,17140,17140,0
20240409,191300,15192336770,17140,17140,17140,17140,0
20240409,191200,15192336770,17140,17140,17140,17140,0
20240409,191100,15192336770,17140,17140,17140,17140,0
20240409,191000,15192336770,17140,17140,17140,17140,0
20240409,190900,15192336770,17140,17140,17140,17140,0
20240409,190800,15192336770,17140,17140,17140,17140,0
20240409,190700,15192336770,17140,17140,17140,17140,0
20240409,190600,15192336770,17140,17140,17140,17140,0
20240409,190500,15192336770,17140,17140,17140,17140,0
20240409,190400,15192336770,17140,17140,17140,17140,0
20240409,190300,15192336770,17140,17140,17140,17140,16347
20240409,190200,15192336770,17140,17140,17140,17140,0
20240409,190100,15192336770,17140,17140,17140,17140,0
20240409,190000,15192336770,17140,17140,17140,17140,0
20240409,185900,15192336770,17140,17140,17140,17140,0
20240409,185800,15192336770,17140,17140,17140,17140,0
20240409,185700,15192336770,17140,17140,17140,17140,0
20240409,185600,15192336770,17140,17140,17140,17140,0
20240409,185500,15192336770,17140,17140,17140,17140,0
20240409,185400,15192336770,17140,17140,17140,17140,0
20240409,185300,15192336770,17140,17140,17140,17140,0
20240409,185200,15192336770,17140,17140,17140,17140,0
20240409,185100,15192336770,17140,17140,17140,17140,0
20240409,185000,15192336770,17140,17140,17140,17140,0
20240409,184900,15192336770,17140,17140,17140,17140,0
20240409,184800,15192336770,17140,17140,17140,17140,0
20240409,184700,15192336770,17140,17140,17140,17140,0
20240409,184600,15192336770,17140,17140,17140,17140,0
20240409,184500,15192336770,17140,17140,17140,17140,0
20240409,184400,15192336770,17140,17140,17140,17140,0
20240409,184300,15192336770,17140,17140,17140,17140,0
20240409,184200,15192336770,17140,17140,17140,17140,0
20240409,184100,15192336770,17140,17140,17140,17140,0
20240409,184000,15192336770,17140,17140,17140,17140,0
20240409,183900,15192336770,17140,17140,17140,17140,0
20240409,183800,15192336770,17140,17140,17140,17140,0
20240409,183700,15192336770,17140,17140,17140,17140,0
20240409,183600,15192336770,17140,17140,17140,17140,0
20240409,183500,15192336770,17140,17140,17140,17140,0
20240409,183400,15192336770,17140,17140,17140,17140,0
20240409,183300,15192336770,17140,17140,17140,17140,16347
20240409,183200,15192336770,17140,17140,17140,17140,0
20240409,183100,15192336770,17140,17140,17140,17140,0
20240409,183000,15192336770,17140,17140,17140,17140,0
20240409,182900,15192336770,17140,17140,17140,17140,0
20240409,182800,15192336770,17140,17140,17140,17140,0
20240409,182700,15192336770,17140,17140,17140,17140,0
20240409,182600,15192336770,17140,17140,17140,17140,0
20240409,182500,15192336770,17140,17140,17140,17140,0
20240409,182400,15192336770,17140,17140,17140,17140,0
20240409,182300,15192336770,17140,17140,17140,17140,0
20240409,182200,15192336770,17140,17140,17140,17140,0
20240409,182100,15192336770,17140,17140,17140,17140,0
20240409,182000,15192336770,17140,17140,17140,17140,0
20240409,181900,15192336770,17140,17140,17140,17140,0
20240409,181800,15192336770,17140,17140,17140,17140,0
20240409,181700,15192336770,17140,17140,17140,17140,0
20240409,181600,15192336770,17140,17140,17140,17140,0
20240409,181500,15192336770,17140,17140,17140,17140,0
20240409,181400,15192336770,17140,17140,17140,17140,0
20240409,181300,15192336770,17140,17140,17140,17140,0
20240409,181200,15192336770,17140,17140,17140,17140,0
20240409,181100,15192336770,17140,17140,17140,17140,0
20240409,181000,15192336770,17140,17140,17140,17140,0
20240409,180900,15192336770,17140,17140,17140,17140,0
20240409,180800,15192336770,17140,17140,17140,17140,0
20240409,180700,15192336770,17140,17140,17140,17140,0
20240409,180600,15192336770,17140,17140,17140,17140,0
20240409,180500,15192336770,17140,17140,17140,17140,0
20240409,180400,15192336770,17140,17140,17140,17140,0
20240409,180300,15192336770,17140,17140,17140,17140,16347
20240409,180200,15192336770,17140,17140,17140,17140,0
20240409,180100,15192336770,17140,17140,17140,17140,0
20240409,180000,15192336770,17140,17140,17140,17140,0
20240409,175900,15192336770,17140,17140,17140,17140,0
20240409,175800,15192336770,17140,17140,17140,17140,0
20240409,175700,15192336770,17140,17140,17140,17140,0
20240409,175600,15192336770,17140,17140,17140,17140,0
20240409,175500,15192336770,17140,17140,17140,17140,0
20240409,175400,15192336770,17140,17140,17140,17140,0
20240409,175300,15192336770,17140,17140,17140,17140,0
20240409,175200,15192336770,17140,17140,17140,17140,0
20240409,175100,15192336770,17140,17140,17140,17140,0
20240409,175000,15192336770,17140,17140,17140,17140,0
20240409,174900,15192336770,17140,17140,17140,17140,0
20240409,174800,15192336770,17140,17140,17140,17140,0
20240409,174700,15192336770,17140,17140,17140,17140,0
20240409,174600,15192336770,17140,17140,17140,17140,0
20240409,174500,15192336770,17140,17140,17140,17140,0
20240409,174400,15192336770,17140,17140,17140,17140,0
20240409,174300,15192336770,17140,17140,17140,17140,0
20240409,174200,15192336770,17140,17140,17140,17140,0
20240409,174100,15192336770,17140,17140,17140,17140,0
20240409,174000,15192336770,17140,17140,17140,17140,0
20240409,173900,15192336770,17140,17140,17140,17140,0
20240409,173800,15192336770,17140,17140,17140,17140,0
20240409,173700,15192336770,17140,17140,17140,17140,0
20240409,173600,15192336770,17140,17140,17140,17140,0
20240409,173500,15192336770,17140,17140,17140,17140,0
20240409,173400,15192336770,17140,17140,17140,17140,0
20240409,173300,15192336770,17140,17140,17140,17140,16347
20240409,173200,15192336770,17140,17140,17140,17140,0
20240409,173100,15192336770,17140,17140,17140,17140,0
20240409,173000,15192336770,17140,17140,17140,17140,0
20240409,172900,15192336770,17140,17140,17140,17140,0
20240409,172800,15192336770,17140,17140,17140,17140,0
20240409,172700,15192336770,17140,17140,17140,17140,0
20240409,172600,15192336770,17140,17140,17140,17140,0
20240409,172500,15192336770,17140,17140,17140,17140,0
20240409,172400,15192336770,17140,17140,17140,17140,0
20240409,172300,15192336770,17140,17140,17140,17140,0
20240409,172200,15192336770,17140,17140,17140,17140,0
20240409,172100,15192336770,17140,17140,17140,17140,0
20240409,172000,15192336770,17140,17140,17140,17140,0
20240409,171900,15192336770,17140,17140,17140,17140,0
20240409,171800,15192336770,17140,17140,17140,17140,0
20240409,171700,15192336770,17140,17140,17140,17140,0
20240409,171600,15192336770,17140,17140,17140,17140,0
20240409,171500,15192336770,17140,17140,17140,17140,0
20240409,171400,15192336770,17140,17140,17140,17140,0
20240409,171300,15192336770,17140,17140,17140,17140,0
20240409,171200,15192336770,17140,17140,17140,17140,0
20240409,171100,15192336770,17140,17140,17140,17140,0
20240409,171000,15192336770,17140,17140,17140,17140,0
20240409,170900,15192336770,17140,17140,17140,17140,0
20240409,170800,15192336770,17140,17140,17140,17140,0
20240409,170700,15192336770,17140,17140,17140,17140,0
20240409,170600,15192336770,17140,17140,17140,17140,0
20240409,170500,15192336770,17140,17140,17140,17140,0
20240409,170400,15192336770,17140,17140,17140,17140,0
20240409,170300,15192336770,17140,17140,17140,17140,16347
20240409,170200,15192336770,17140,17140,17140,17140,0
20240409,170100,15192336770,17140,17140,17140,17140,0
20240409,170000,15192336770,17140,17140,17140,17140,0
20240409,165900,15192336770,17140,17140,17140,17140,0
20240409,165800,15192336770,17140,17140,17140,17140,0
20240409,165700,15192336770,17140,17140,17140,17140,0
20240409,165600,15192336770,17140,17140,17140,17140,0
20240409,165500,15192336770,17140,17140,17140,17140,0
20240409,165400,15192336770,17140,17140,17140,17140,0
20240409,165300,15192336770,17140,17140,17140,17140,0
20240409,165200,15192336770,17140,17140,17140,17140,0
20240409,165100,15192336770,17140,17140,17140,17140,0
20240409,165000,15192336770,17140,17140,17140,17140,0
20240409,164900,15192336770,17140,17140,17140,17140,0
20240409,164800,15192336770,17140,17140,17140,17140,0
20240409,164700,15192336770,17140,17140,17140,17140,0
20240409,164600,15192336770,17140,17140,17140,17140,0
20240409,164500,15192336770,17140,17140,17140,17140,0
20240409,164400,15192336770,17140,17140,17140,17140,0
20240409,164300,15192336770,17140,17140,17140,17140,0
20240409,164200,15192336770,17140,17140,17140,17140,0
20240409,164100,15192336770,17140,17140,17140,17140,0
20240409,164000,15192336770,17140,17140,17140,17140,0
20240409,163900,15192336770,17140,17140,17140,17140,0
20240409,163800,15192336770,17140,17140,17140,17140,0
20240409,163700,15192336770,17140,17140,17140,17140,0
20240409,163600,15192336770,17140,17140,17140,17140,0
20240409,163500,15192336770,17140,17140,17140,17140,0
20240409,163400,15192336770,17140,17140,17140,17140,0
20240409,163300,15192336770,17140,17140,17140,17140,16347
20240409,163200,15192336770,17140,17140,17140,17140,0
20240409,163100,15192336770,17140,17140,17140,17140,0
20240409,163000,15192336770,17140,17140,17140,17140,0
20240409,162900,15192336770,17140,17140,17140,17140,0
20240409,162800,15192336770,17140,17140,17140,17140,0
20240409,162700,15192336770,17140,17140,17140,17140,0
20240409,162600,15192336770,17140,17140,17140,17140,0
20240409,162500,15192336770,17140,17140,17140,17140,0
20240409,162400,15192336770,17140,17140,17140,17140,0
20240409,162300,15192336770,17140,17140,17140,17140,0
20240409,162200,15192336770,17140,17140,17140,17140,0
20240409,162100,15192336770,17140,17140,17140,17140,0
20240409,162000,15192336770,17140,17140,17140,17140,0
20240409,161900,15192336770,17140,17140,17140,17140,0
20240409,161800,15192336770,17140,17140,17140,17140,0
20240409,161700,15192336770,17140,17140,17140,17140,0
20240409,161600,15192336770,17140,17140,17140,17140,0
20240409,161500,15192336770,17140,17140,17140,17140,0
20240409,161400,15192336770,17140,17140,17140,17140,0
20240409,161300,15192336770,17140,17140,17140,17140,0
20240409,161200,15192336770,17140,17140,17140,17140,0
20240409,161100,15192336770,17140,17140,17140,17140,0
20240409,161000,15192336770,17140,17140,17140,17140,0
20240409,160900,15192336770,17140,17140,17140,17140,0
20240409,160800,15192336770,17140,17140,17140,17140,0
20240409,160700,15192336770,17140,17140,17140,17140,0
20240409,160600,15192336770,17140,17140,17140,17140,0
20240409,160500,15192336770,17140,17140,17140,17140,0
20240409,160400,15192336770,17140,17140,17140,17140,0
20240409,160300,15192336770,17140,17140,17140,17140,16347
20240409,160200,15192336770,17140,17140,17140,17140,0
20240409,160100,15192336770,17140,17140,17140,17140,0
20240409,160000,15192336770,17140,17140,17140,17140,0
20240409,155900,15192336770,17140,17140,17140,17140,0
20240409,155800,15192336770,17140,17140,17140,17140,0
20240409,155700,15192336770,17140,17140,17140,17140,0
20240409,155600,15192336770,17140,17140,17140,17140,0
20240409,155500,15192336770,17140,17140,17140,17140,0
20240409,155400,15192336770,17140,17140,17140,17140,0
20240409,155300,15192336770,17140,17140,17140,17140,0
20240409,155200,15192336770,17140,17140,17140,17140,0
20240409,155100,15192336770,17140,17140,17140,17140,0
20240409,155000,15192336770,17140,17140,17140,17140,0
20240409,154900,15192336770,17140,17140,17140,17140,0
20240409,154800,15192336770,17140,17140,17140,17140,0
20240409,154700,15192336770,17140,17140,17140,17140,0
20240409,154600,15192336770,17140,17140,17140,17140,0
20240409,154500,15192336770,17140,17140,17140,17140,0
20240409,154400,15192336770,17140,17140,17140,17140,0
20240409,154300,15192336770,17140,17140,17140,17140,0
20240409,154200,15192336770,17140,17140,17140,17140,0
20240409,154100,15192336770,17140,17140,17140,17140,0
20240409,154000,15192336770,17140,17140,17140,17140,0
20240409,153900,15192336770,17140,17140,17140,17140,0
20240409,153800,15192336770,17140,17140,17140,17140,0
20240409,153700,15192336770,17140,17140,17140,17140,0
20240409,153600,15192336770,17140,17140,17140,17140,0
20240409,153500,15192336770,17140,17140,17140,17140,0
20240409,153400,15192336770,17140,17140,17140,17140,0
20240409,153300,15192336770,17140,17140,17140,17140,16347
20240409,153200,15192336770,17140,17140,17140,17140,0
20240409,153100,15192336770,17140,17140,17140,17140,0
20240409,153000,15192336770,17140,17140,17140,17140,16347
20240409,152900,14912149190,17130,17130,17130,17130,0
20240409,152800,14912149190,17130,17130,17130,17130,0
20240409,152700,14912149190,17130,17130,17130,17130,0
20240409,152600,14912149190,17130,17130,17130,17130,0
20240409,152500,14912149190,17130,17130,17130,17130,0
20240409,152400,14912149190,17130,17130,17130,17130,0
20240409,152300,14912149190,17130,17130,17130,17130,0
20240409,152200,14912149190,17130,17130,17130,17130,0
20240409,152100,14912149190,17130,17130,17130,17130,0
20240409,152000,14912149190,17130,17130,17130,17130,0
20240409,151900,14912149190,17130,17140,17150,17100,11189
20240409,151800,14720585200,17150,17140,17150,17130,2658
20240409,151700,14675027820,17130,17130,17140,17130,1272
20240409,151600,14653236240,17140,17140,17140,17130,693
20240409,151500,14641360230,17130,17130,17150,17130,2475
20240409,151400,14598936560,17130,17140,17140,17130,253
20240409,151300,14594600580,17140,17130,17140,17130,1329
20240409,151200,14571834120,17130,17130,17140,17130,2127
20240409,151100,14535384600,17120,17130,17130,17120,503
20240409,151000,14526768580,17130,17120,17130,17120,95
20240409,150900,14525142110,17120,17140,17140,17120,1576
20240409,150800,14498152570,17130,17130,17140,17130,268
20240409,150700,14493561720,17130,17140,17150,17130,1174
20240409,150600,14473446830,17140,17140,17150,17140,1887
20240409,150500,14441103250,17140,17150,17150,17140,568
20240409,150400,14431367570,17140,17140,17150,17130,754
20240409,150300,14418443620,17140,17140,17150,17140,637
20240409,150200,14407524990,17140,17140,17150,17140,771
20240409,150100,14394310000,17150,17140,17150,17140,1136
20240409,150000,14374838790,17140,17110,17140,17100,6908
20240409,145900,14256595110,17100,17100,17110,17090,3012
20240409,145800,14205089950,17100,17100,17100,17090,3391
20240409,145700,14147127500,17100,17100,17100,17090,228
20240409,145600,14143230410,17090,17090,17100,17090,3315
20240409,145500,14086549090,17090,17090,17100,17080,1761
20240409,145400,14056459990,17100,17090,17100,17080,4969
20240409,145300,13971550170,17090,17110,17110,17090,39703
20240409,145200,13292669140,17110,17100,17110,17100,510
20240409,145100,13283946950,17100,17110,17110,17100,13153
20240409,145000,13058964490,17120,17110,17120,17110,1240
20240409,144900,13037747060,17120,17120,17120,17110,224
20240409,144800,13033913930,17110,17110,17120,17110,1696
20240409,144700,13004895120,17120,17120,17120,17110,3580
20240409,144600,12943633970,17110,17120,17120,17110,958
20240409,144500,12927241740,17110,17120,17120,17110,692
20240409,144400,12915401350,17120,17120,17130,17110,614
20240409,144300,12904892600,17120,17110,17120,17110,2891
20240409,144200,12855405580,17110,17130,17130,17110,449
20240409,144100,12847719370,17120,17120,17130,17110,3535
20240409,144000,12787195110,17120,17120,17120,17110,1544
20240409,143900,12760764020,17110,17120,17130,17110,5824
20240409,143800,12661087000,17120,17120,17120,17110,388
20240409,143700,12654447260,17110,17120,17120,17110,708
20240409,143600,12642332550,17110,17120,17120,17110,1287
20240409,143500,12620307640,17120,17110,17120,17110,1078
20240409,143400,12601862090,17110,17120,17120,17110,1137
20240409,143300,12582405290,17110,17120,17120,17110,647
20240409,143200,12571334870,17120,17120,17120,17110,2172
20240409,143100,12534152470,17120,17120,17120,17110,479
20240409,143000,12525955990,17110,17120,17120,17110,1932
20240409,142900,12492888230,17120,17120,17120,17110,1144
20240409,142800,12473309450,17120,17110,17120,17110,569
20240409,142700,12463572710,17110,17120,17120,17110,555
20240409,142600,12454074250,17110,17120,17130,17100,22971
20240409,142500,12061009230,17120,17120,17130,17120,480
20240409,142400,12052789900,17120,17130,17130,17120,1455
20240409,142300,12027879180,17130,17120,17130,17120,1045
20240409,142200,12009988190,17120,17120,17120,17120,465
20240409,142100,12002027390,17120,17130,17130,17120,530
20240409,142000,11992953270,17130,17130,17140,17130,1621
20240409,141900,11965184730,17140,17140,17140,17130,343
20240409,141800,11959308470,17140,17130,17140,17130,262
20240409,141700,11954820180,17130,17140,17140,17130,1124
20240409,141600,11935561000,17140,17140,17150,17140,487
20240409,141500,11927213620,17130,17130,17150,17130,1299
20240409,141400,11904953350,17130,17130,17130,17130,229
20240409,141300,11901030580,17130,17130,17140,17130,1534
20240409,141200,11874752540,17130,17140,17150,17130,1847
20240409,141100,11843095840,17120,17130,17140,17120,2114
20240409,141000,11806882260,17130,17140,17140,17130,1640
20240409,140900,11778789000,17140,17140,17140,17130,808
20240409,140800,11764942340,17140,17140,17140,17130,351
20240409,140700,11758928610,17140,17150,17150,17130,1961
20240409,140600,11725323830,17150,17150,17160,17140,448
20240409,140500,11717643490,17150,17150,17160,17140,1437
20240409,140400,11693009170,17150,17150,17160,17150,2207
20240409,140300,11655157920,17150,17150,17160,17140,1244
20240409,140200,11633823360,17160,17160,17160,17150,468
20240409,140100,11625795990,17150,17160,17160,17150,2520
20240409,140000,11582577240,17160,17150,17160,17150,445
20240409,135900,11574944290,17150,17150,17160,17140,2612
20240409,135800,11530153990,17160,17150,17160,17150,375
20240409,135700,11523721260,17150,17150,17160,17150,176
20240409,135600,11520701950,17150,17150,17160,17150,550
20240409,135500,11511269120,17150,17150,17150,17150,259
20240409,135400,11506827270,17150,17160,17160,17150,368
20240409,135300,11500515560,17150,17140,17150,17140,1174
20240409,135200,11480383770,17150,17150,17160,17150,2853
20240409,135100,11431454810,17160,17160,17160,17150,384
20240409,135000,11424868890,17160,17160,17160,17150,94
20240409,134900,11423255930,17150,17150,17150,17150,226
20240409,134800,11419380030,17160,17170,17170,17150,929
20240409,134700,11403440110,17160,17170,17170,17160,1780
20240409,134600,11372887500,17170,17180,17180,17170,313
20240409,134500,11367512600,17170,17180,17180,17170,496
20240409,134400,11358993610,17180,17180,17180,17170,626
20240409,134300,11348241210,17180,17170,17180,17170,369
20240409,134200,11341904240,17170,17180,17180,17170,882
20240409,134100,11326759600,17180,17180,17190,17180,1035
20240409,134000,11308978000,17180,17180,17190,17180,267
20240409,133900,11304390680,17190,17190,17190,17180,868
20240409,133800,11289476050,17190,17190,17200,17180,694
20240409,133700,11277546200,17180,17150,17190,17150,7271
20240409,133600,11152755630,17150,17140,17150,17140,249
20240409,133500,11148487470,17140,17140,17140,17130,1401
20240409,133400,11124474370,17120,17140,17150,17120,1005
20240409,133300,11107259270,17150,17150,17150,17130,239
20240409,133200,11103162780,17120,17140,17150,17120,1235
20240409,133100,11082010010,17150,17140,17150,17130,988
20240409,133000,11065080670,17140,17140,17150,17140,412
20240409,132900,11058017690,17140,17140,17150,17130,4212
20240409,132800,10985847930,17140,17160,17160,17140,822
20240409,132700,10971749970,17160,17150,17160,17150,245
20240409,132600,10967547750,17150,17170,17170,17150,2438
20240409,132500,10925724040,17170,17170,17170,17160,440
20240409,132400,10918171820,17170,17170,17180,17160,230
20240409,132300,10914222880,17170,17170,17180,17170,908
20240409,132200,10898632000,17170,17160,17170,17150,1236
20240409,132100,10877425500,17150,17160,17160,17150,380
20240409,132000,10870906970,17160,17140,17160,17140,669
20240409,131900,10859429960,17150,17160,17160,17150,403
20240409,131800,10852517060,17160,17150,17160,17140,1608
20240409,131700,10824941980,17150,17140,17150,17140,47
20240409,131600,10824136140,17130,17130,17140,17130,2557
20240409,131500,10780309410,17140,17130,17140,17130,1418
20240409,131400,10756018050,17130,17140,17140,17130,2166
20240409,131300,10718897440,17130,17130,17140,17130,787
20240409,131200,10705415730,17130,17140,17140,17130,762
20240409,131100,10692362240,17130,17140,17140,17130,339
20240409,131000,10686555140,17140,17140,17140,17130,189
20240409,130900,10683315780,17140,17150,17150,17130,2960
20240409,130800,10632586620,17150,17140,17150,17140,34
20240409,130700,10632003540,17150,17150,17150,17140,469
20240409,130600,10623963560,17150,17150,17150,17140,883
20240409,130500,10608827710,17140,17150,17150,17140,270
20240409,130400,10604199900,17150,17160,17160,17140,132
20240409,130300,10601937210,17160,17150,17160,17140,408
20240409,130200,10594941870,17150,17160,17160,17150,821
20240409,130100,10580861070,17160,17180,17180,17150,139
20240409,130000,10578475890,17150,17150,17180,17140,935
20240409,125900,10562440310,17150,17140,17150,17140,838
20240409,125800,10548070840,17150,17130,17150,17130,2104
20240409,125700,10512008670,17140,17140,17140,17130,1493
20240409,125600,10486429580,17140,17140,17150,17130,1027
20240409,125500,10468829510,17140,17130,17140,17130,627
20240409,125400,10458085050,17140,17130,17140,17130,90
20240409,125300,10456542570,17130,17130,17150,17130,890
20240409,125200,10441292840,17140,17150,17150,17140,1030
20240409,125100,10423635620,17140,17140,17150,17130,436
20240409,125000,10416162230,17140,17140,17140,17130,331
20240409,124900,10410489150,17120,17130,17140,17120,1969
20240409,124800,10376773740,17120,17120,17120,17110,1579
20240409,124700,10349747920,17120,17120,17120,17110,652
20240409,124600,10338588690,17110,17130,17130,17110,500
20240409,124500,10330029100,17130,17130,17130,17120,352
20240409,124400,10324002380,17120,17130,17130,17110,5778
20240409,124300,10225121490,17140,17130,17140,17120,2327
20240409,124200,10185268160,17130,17170,17170,17130,7362
20240409,124100,10058974190,17170,17160,17170,17160,689
20240409,124000,10047144150,17170,17170,17170,17160,1706
20240409,123900,10017858570,17170,17170,17170,17160,221
20240409,123800,10014064110,17170,17160,17170,17150,231
20240409,123700,10010100160,17150,17120,17170,17120,1914
20240409,123600,9977299960,17120,17110,17120,17110,4511
20240409,123500,9900075400,17110,17110,17120,17110,1539
20240409,123400,9873737550,17120,17110,17120,17110,666
20240409,123300,9862340730,17110,17110,17120,17110,1081
20240409,123200,9843840340,17110,17110,17120,17110,661
20240409,123100,9832530570,17120,17110,17120,17110,324
20240409,123000,9826986530,17110,17120,17120,17110,319
20240409,122900,9821527920,17110,17120,17120,17110,1530
20240409,122800,9795349490,17110,17120,17120,17110,1298
20240409,122700,9773136000,17110,17120,17120,17110,494
20240409,122600,9764683180,17110,17120,17120,17110,884
20240409,122500,9749555080,17110,17120,17120,17110,992
20240409,122400,9732574730,17110,17120,17120,17110,794
20240409,122300,9718987980,17120,17110,17120,17110,1135
20240409,122200,9699568000,17120,17110,17120,17110,1108
20240409,122100,9680609800,17110,17110,17120,17110,1663
20240409,122000,9652155240,17110,17110,17120,17110,780
20240409,121900,9638809290,17120,17110,17120,17110,146
20240409,121800,9636310100,17120,17120,17120,17110,1143
20240409,121700,9616749510,17110,17110,17120,17110,1487
20240409,121600,9591292720,17110,17120,17120,17110,1253
20240409,121500,9569853880,17110,17110,17120,17100,3132
20240409,121400,9516285070,17110,17110,17120,17110,467
20240409,121300,9508294640,17110,17120,17120,17110,2997
20240409,121200,9457015950,17120,17100,17120,17100,1215
20240409,121100,9436227670,17110,17120,17120,17100,2062
20240409,121000,9400957710,17110,17110,17110,17100,5337
20240409,120900,9309669080,17110,17110,17120,17110,2408
20240409,120800,9268468180,17110,17110,17120,17110,3375
20240409,120700,9210719380,17110,17120,17120,17110,3693
20240409,120600,9147529630,17120,17140,17140,17110,14462
20240409,120500,8899879240,17130,17130,17140,17130,677
20240409,120400,8888279140,17140,17130,17140,17130,122
20240409,120300,8886189260,17130,17150,17150,17130,943
20240409,120200,8870029130,17150,17160,17160,17130,13110
20240409,120100,8645242210,17160,17150,17160,17150,2142
20240409,120000,8608485590,17150,17160,17170,17150,2969
20240409,115900,8557564530,17150,17160,17170,17150,1724
20240409,115800,8527996780,17160,17160,17160,17150,638
20240409,115700,8517050780,17150,17160,17170,17150,2693
20240409,115600,8470850710,17160,17150,17160,17150,229
20240409,115500,8466921170,17150,17150,17160,17150,1345
20240409,115400,8443849550,17150,17150,17160,17150,3914
20240409,115300,8376698900,17150,17160,17160,17150,1500
20240409,115200,8350973760,17160,17150,17160,17150,1582
20240409,115100,8323842400,17150,17160,17160,17150,5137
20240409,115000,8235741550,17150,17160,17170,17150,906
20240409,114900,8220194070,17170,17160,17170,17150,2733
20240409,114800,8173296410,17160,17170,17170,17160,592
20240409,114700,8163137040,17160,17170,17170,17160,993
20240409,114600,8146095270,17170,17170,17170,17170,453
20240409,114500,8138317260,17170,17180,17180,17170,1422
20240409,114400,8113900710,17170,17170,17170,17160,1275
20240409,114300,8092011190,17170,17150,17170,17150,7178
20240409,114200,7968777770,17160,17160,17170,17160,3471
20240409,114100,7909214750,17170,17160,17170,17160,188
20240409,114000,7905987590,17160,17170,17170,17160,3048
20240409,113900,7853667050,17170,17170,17180,17170,1682
20240409,113800,7824786800,17170,17180,17180,17170,1635
20240409,113700,7796709410,17180,17180,17180,17170,543
20240409,113600,7787383520,17170,17200,17210,17170,2789
20240409,113500,7739463070,17190,17200,17210,17190,5111
20240409,113400,7651588220,17210,17210,17210,17200,450
20240409,113300,7643843850,17210,17200,17210,17200,1440
20240409,113200,7619074150,17200,17200,17210,17200,371
20240409,113100,7612692240,17210,17220,17220,17200,330
20240409,113000,7607015380,17210,17210,17220,17200,3270
20240409,112900,7550759240,17220,17210,17220,17200,313
20240409,112800,7545371400,17200,17210,17220,17200,2214
20240409,112700,7507270120,17210,17220,17220,17210,1929
20240409,112600,7474060750,17220,17220,17230,17220,1164
20240409,112500,7454013670,17230,17220,17230,17220,724
20240409,112400,7441541240,17220,17230,17230,17220,902
20240409,112300,7426005340,17230,17230,17240,17230,307
20240409,112200,7420715720,17230,17230,17230,17220,1548
20240409,112100,7394046010,17220,17230,17240,17220,703
20240409,112000,7381935120,17230,17210,17240,17210,140
20240409,111900,7379523750,17210,17230,17240,17210,1974
20240409,111800,7345526600,17240,17240,17250,17240,3010
20240409,111700,7293634080,17240,17250,17250,17240,534
20240409,111600,7284422800,17250,17270,17270,17240,3232
20240409,111500,7228662580,17260,17260,17260,17250,1449
20240409,111400,7203655190,17260,17240,17260,17240,1183
20240409,111300,7183245770,17240,17230,17250,17220,3782
20240409,111200,7118047120,17220,17240,17240,17220,511
20240409,111100,7109244860,17240,17220,17240,17210,1217
20240409,111000,7088286080,17210,17220,17240,17210,1875
20240409,110900,7056000910,17220,17220,17230,17210,1308
20240409,110800,7033481560,17230,17230,17230,17210,1312
20240409,110700,7010890840,17230,17250,17250,17220,1018
20240409,110600,6993343420,17250,17240,17250,17200,15433
20240409,110500,6727678760,17250,17260,17260,17240,5866
20240409,110400,6626510150,17250,17270,17280,17250,6553
20240409,110300,6513414070,17270,17290,17290,17270,4303
20240409,110200,6439085250,17290,17280,17290,17280,626
20240409,110100,6428267940,17280,17300,17300,17280,873
20240409,110000,6413168880,17300,17310,17320,17300,3262
20240409,105900,6356718380,17310,17310,17320,17310,615
20240409,105800,6346072210,17310,17310,17320,17310,339
20240409,105700,6340204060,17310,17300,17310,17300,1084
20240409,105600,6321440400,17300,17330,17330,17290,3896
20240409,105500,6253982280,17330,17330,17340,17330,380
20240409,105400,6247395560,17330,17330,17340,17330,491
20240409,105300,6238886020,17330,17330,17330,17320,932
20240409,105200,6222735460,17310,17330,17340,17300,2020
20240409,105100,6187765180,17330,17330,17330,17330,322
20240409,105000,6182184920,17330,17320,17330,17320,396
20240409,104900,6175323290,17320,17320,17330,17320,916
20240409,104800,6159454080,17320,17290,17320,17290,1626
20240409,104700,6131300430,17280,17290,17310,17270,4229
20240409,104600,6058147150,17290,17290,17310,17270,2101
20240409,104500,6021824480,17300,17320,17330,17290,421
20240409,104400,6014540900,17320,17320,17330,17270,1763
20240409,104300,5984052050,17320,17320,17330,17320,1050
20240409,104200,5965861860,17300,17280,17300,17280,624
20240409,104100,5955078230,17280,17330,17340,17280,5710
20240409,104000,5856261360,17340,17330,17340,17330,520
20240409,103900,5847249140,17340,17300,17340,17300,823
20240409,103800,5832999100,17300,17310,17310,17280,2499
20240409,103700,5789766140,17320,17310,17330,17310,816
20240409,103600,5775635160,17310,17340,17340,17310,416
20240409,103500,5768430910,17310,17320,17340,17300,2312
20240409,103400,5728410730,17320,17350,17350,17320,2430
20240409,103300,5686289700,17340,17350,17380,17340,1137
20240409,103200,5666562750,17390,17370,17390,17360,4833
20240409,103100,5582581350,17360,17340,17360,17340,1377
20240409,103000,5558690620,17310,17300,17310,17300,1872
20240409,102900,5526291700,17310,17310,17340,17300,1162
20240409,102800,5506178810,17310,17350,17360,17310,4260
20240409,102700,5432334900,17360,17350,17360,17350,252
20240409,102600,5427961420,17350,17360,17360,17330,463
20240409,102500,5419935420,17360,17340,17360,17330,479
20240409,102400,5411627890,17350,17360,17360,17350,3001
20240409,102300,5359549090,17360,17360,17370,17360,848
20240409,102200,5344827560,17370,17390,17390,17370,2075
20240409,102100,5308774760,17390,17400,17400,17380,258
20240409,102000,5304287980,17380,17380,17410,17380,573
20240409,101900,5294328710,17410,17380,17410,17380,1895
20240409,101800,5261372360,17380,17400,17410,17380,1265
20240409,101700,5239363990,17400,17400,17410,17390,731
20240409,101600,5226644240,17400,17410,17410,17400,1365
20240409,101500,5202889410,17400,17410,17420,17400,316
20240409,101400,5197387680,17400,17400,17410,17400,1025
20240409,101300,5179547550,17410,17420,17430,17360,3011
20240409,101200,5127120930,17420,17440,17450,17420,2862
20240409,101100,5077214470,17440,17440,17450,17430,7141
20240409,101000,4952627840,17450,17410,17450,17390,4602
20240409,100900,4872408010,17390,17390,17420,17370,6905
20240409,100800,4752254620,17390,17390,17390,17370,2365
20240409,100700,4711133870,17390,17390,17390,17380,2536
20240409,100600,4667040980,17390,17370,17390,17370,1816
20240409,100500,4635465460,17380,17380,17380,17360,880
20240409,100400,4620174470,17370,17340,17380,17340,5573
20240409,100300,4523481600,17290,17290,17320,17290,9124
20240409,100200,4365582810,17300,17320,17340,17300,3415
20240409,100100,4306486530,17320,17310,17340,17300,487
20240409,100000,4298059830,17310,17340,17350,17310,3806
20240409,095900,4232074830,17340,17330,17340,17330,437
20240409,095800,4224500970,17330,17310,17340,17310,1067
20240409,095700,4206028520,17330,17330,17340,17330,145
20240409,095600,4203514540,17330,17310,17330,17290,1493
20240409,095500,4177675420,17320,17340,17340,17320,1830
20240409,095400,4145947940,17330,17330,17330,17310,3091
20240409,095300,4092402660,17320,17280,17330,17280,6271
20240409,095200,3983908040,17280,17280,17280,17270,1168
20240409,095100,3963725550,17280,17270,17290,17260,2543
20240409,095000,3919803170,17270,17280,17280,17270,1771
20240409,094900,3889215940,17280,17280,17290,17280,1213
20240409,094800,3868252290,17280,17280,17300,17280,2700
20240409,094700,3821589910,17290,17270,17300,17270,579
20240409,094600,3811589530,17300,17300,17300,17270,4178
20240409,094500,3739389230,17310,17300,17320,17270,2488
20240409,094400,3696371660,17300,17300,17300,17280,512
20240409,094300,3687520720,17300,17320,17330,17300,2710
20240409,094200,3640615170,17320,17350,17360,17320,2072
20240409,094100,3604690840,17360,17390,17390,17350,4344
20240409,094000,3529233180,17380,17390,17390,17380,1523
20240409,093900,3502761630,17390,17400,17410,17380,2411
20240409,093800,3460842520,17410,17400,17410,17400,638
20240409,093700,3449740100,17400,17420,17420,17390,1413
20240409,093600,3425149300,17390,17420,17420,17390,3308
20240409,093500,3367579440,17420,17430,17440,17420,717
20240409,093400,3355083370,17420,17400,17440,17390,5194
20240409,093300,3264572810,17400,17430,17450,17400,7489
20240409,093200,3134089780,17420,17410,17430,17390,2692
20240409,093100,3087198390,17400,17390,17410,17380,2370
20240409,093000,3045974500,17390,17380,17390,17350,9247
20240409,092900,2885498330,17360,17370,17380,17360,4278
20240409,092800,2811229810,17360,17420,17420,17360,6024
20240409,092700,2706457680,17410,17400,17440,17400,6780
20240409,092600,2588377290,17400,17420,17430,17400,4530
20240409,092500,2509506910,17410,17400,17420,17390,6157
20240409,092400,2402342280,17400,17420,17430,17390,7887
20240409,092300,2265047300,17420,17360,17430,17360,7886
20240409,092200,2127769360,17370,17350,17370,17350,2601
20240409,092100,2082616660,17350,17330,17360,17330,2265
20240409,092000,2043322830,17330,17360,17370,17320,3848
20240409,091900,1976572310,17350,17330,17350,17320,4326
20240409,091800,1901541500,17320,17280,17320,17270,3731
20240409,091700,1837017250,17280,17250,17280,17240,5161
20240409,091600,1747934510,17250,17220,17260,17220,2650
20240409,091500,1702268060,17220,17220,17250,17200,6598
20240409,091400,1588597310,17210,17220,17220,17200,716
20240409,091300,1576276310,17220,17230,17230,17190,722
20240409,091200,1563838940,17230,17240,17240,17180,4121
20240409,091100,1492886790,17240,17190,17240,17180,2282
20240409,091000,1453618990,17190,17190,17200,17180,3300
20240409,090900,1396900510,17190,17210,17250,17190,4491
20240409,090800,1319576320,17210,17180,17240,17170,4050
20240409,090700,1249874640,17180,17180,17220,17160,4594
20240409,090600,1170952640,17160,17160,17200,17130,3758
20240409,090500,1106445240,17150,17150,17160,17120,6903
20240409,090400,988151350,17150,17180,17180,17150,11454
20240409,090300,791644900,17170,17260,17270,17150,12532
20240409,090200,576348550,17270,17250,17290,17230,2674
20240409,090100,530221300,17250,17190,17300,17160,4505
20240409,090000,452549540,17200,17200,17340,17190,25530