stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,203900,4050299670,5400,5400,5400,5400,5124
20240409,203800,4050299670,5400,5400,5400,5400,0
20240409,203700,4050299670,5400,5400,5400,5400,0
20240409,203600,4050299670,5400,5400,5400,5400,0
20240409,203500,4050299670,5400,5400,5400,5400,0
20240409,203400,4050299670,5400,5400,5400,5400,0
20240409,203300,4050299670,5400,5400,5400,5400,0
20240409,203200,4050299670,5400,5400,5400,5400,0
20240409,203100,4050299670,5400,5400,5400,5400,0
20240409,203000,4050299670,5400,5400,5400,5400,0
20240409,202900,4050299670,5400,5400,5400,5400,0
20240409,202800,4050299670,5400,5400,5400,5400,0
20240409,202700,4050299670,5400,5400,5400,5400,0
20240409,202600,4050299670,5400,5400,5400,5400,0
20240409,202500,4050299670,5400,5400,5400,5400,0
20240409,202400,4050299670,5400,5400,5400,5400,0
20240409,202300,4050299670,5400,5400,5400,5400,0
20240409,202200,4050299670,5400,5400,5400,5400,0
20240409,202100,4050299670,5400,5400,5400,5400,0
20240409,202000,4050299670,5400,5400,5400,5400,0
20240409,201900,4050299670,5400,5400,5400,5400,0
20240409,201800,4050299670,5400,5400,5400,5400,0
20240409,201700,4050299670,5400,5400,5400,5400,0
20240409,201600,4050299670,5400,5400,5400,5400,0
20240409,201500,4050299670,5400,5400,5400,5400,0
20240409,201400,4050299670,5400,5400,5400,5400,0
20240409,201300,4050299670,5400,5400,5400,5400,0
20240409,201200,4050299670,5400,5400,5400,5400,0
20240409,201100,4050299670,5400,5400,5400,5400,0
20240409,201000,4050299670,5400,5400,5400,5400,0
20240409,200900,4050299670,5400,5400,5400,5400,5124
20240409,200800,4050299670,5400,5400,5400,5400,0
20240409,200700,4050299670,5400,5400,5400,5400,0
20240409,200600,4050299670,5400,5400,5400,5400,0
20240409,200500,4050299670,5400,5400,5400,5400,0
20240409,200400,4050299670,5400,5400,5400,5400,0
20240409,200300,4050299670,5400,5400,5400,5400,0
20240409,200200,4050299670,5400,5400,5400,5400,0
20240409,200100,4050299670,5400,5400,5400,5400,0
20240409,200000,4050299670,5400,5400,5400,5400,0
20240409,195900,4050299670,5400,5400,5400,5400,0
20240409,195800,4050299670,5400,5400,5400,5400,0
20240409,195700,4050299670,5400,5400,5400,5400,0
20240409,195600,4050299670,5400,5400,5400,5400,0
20240409,195500,4050299670,5400,5400,5400,5400,0
20240409,195400,4050299670,5400,5400,5400,5400,0
20240409,195300,4050299670,5400,5400,5400,5400,0
20240409,195200,4050299670,5400,5400,5400,5400,0
20240409,195100,4050299670,5400,5400,5400,5400,0
20240409,195000,4050299670,5400,5400,5400,5400,0
20240409,194900,4050299670,5400,5400,5400,5400,0
20240409,194800,4050299670,5400,5400,5400,5400,0
20240409,194700,4050299670,5400,5400,5400,5400,0
20240409,194600,4050299670,5400,5400,5400,5400,0
20240409,194500,4050299670,5400,5400,5400,5400,0
20240409,194400,4050299670,5400,5400,5400,5400,0
20240409,194300,4050299670,5400,5400,5400,5400,0
20240409,194200,4050299670,5400,5400,5400,5400,0
20240409,194100,4050299670,5400,5400,5400,5400,0
20240409,194000,4050299670,5400,5400,5400,5400,0
20240409,193900,4050299670,5400,5400,5400,5400,5124
20240409,193800,4050299670,5400,5400,5400,5400,0
20240409,193700,4050299670,5400,5400,5400,5400,0
20240409,193600,4050299670,5400,5400,5400,5400,0
20240409,193500,4050299670,5400,5400,5400,5400,0
20240409,193400,4050299670,5400,5400,5400,5400,0
20240409,193300,4050299670,5400,5400,5400,5400,0
20240409,193200,4050299670,5400,5400,5400,5400,0
20240409,193100,4050299670,5400,5400,5400,5400,0
20240409,193000,4050299670,5400,5400,5400,5400,0
20240409,192900,4050299670,5400,5400,5400,5400,0
20240409,192800,4050299670,5400,5400,5400,5400,0
20240409,192700,4050299670,5400,5400,5400,5400,0
20240409,192600,4050299670,5400,5400,5400,5400,0
20240409,192500,4050299670,5400,5400,5400,5400,0
20240409,192400,4050299670,5400,5400,5400,5400,0
20240409,192300,4050299670,5400,5400,5400,5400,0
20240409,192200,4050299670,5400,5400,5400,5400,0
20240409,192100,4050299670,5400,5400,5400,5400,0
20240409,192000,4050299670,5400,5400,5400,5400,0
20240409,191900,4050299670,5400,5400,5400,5400,0
20240409,191800,4050299670,5400,5400,5400,5400,0
20240409,191700,4050299670,5400,5400,5400,5400,0
20240409,191600,4050299670,5400,5400,5400,5400,0
20240409,191500,4050299670,5400,5400,5400,5400,0
20240409,191400,4050299670,5400,5400,5400,5400,0
20240409,191300,4050299670,5400,5400,5400,5400,0
20240409,191200,4050299670,5400,5400,5400,5400,0
20240409,191100,4050299670,5400,5400,5400,5400,0
20240409,191000,4050299670,5400,5400,5400,5400,0
20240409,190900,4050299670,5400,5400,5400,5400,5124
20240409,190800,4050299670,5400,5400,5400,5400,0
20240409,190700,4050299670,5400,5400,5400,5400,0
20240409,190600,4050299670,5400,5400,5400,5400,0
20240409,190500,4050299670,5400,5400,5400,5400,0
20240409,190400,4050299670,5400,5400,5400,5400,0
20240409,190300,4050299670,5400,5400,5400,5400,0
20240409,190200,4050299670,5400,5400,5400,5400,0
20240409,190100,4050299670,5400,5400,5400,5400,0
20240409,190000,4050299670,5400,5400,5400,5400,0
20240409,185900,4050299670,5400,5400,5400,5400,0
20240409,185800,4050299670,5400,5400,5400,5400,0
20240409,185700,4050299670,5400,5400,5400,5400,0
20240409,185600,4050299670,5400,5400,5400,5400,0
20240409,185500,4050299670,5400,5400,5400,5400,0
20240409,185400,4050299670,5400,5400,5400,5400,0
20240409,185300,4050299670,5400,5400,5400,5400,0
20240409,185200,4050299670,5400,5400,5400,5400,0
20240409,185100,4050299670,5400,5400,5400,5400,0
20240409,185000,4050299670,5400,5400,5400,5400,0
20240409,184900,4050299670,5400,5400,5400,5400,0
20240409,184800,4050299670,5400,5400,5400,5400,0
20240409,184700,4050299670,5400,5400,5400,5400,0
20240409,184600,4050299670,5400,5400,5400,5400,0
20240409,184500,4050299670,5400,5400,5400,5400,0
20240409,184400,4050299670,5400,5400,5400,5400,0
20240409,184300,4050299670,5400,5400,5400,5400,0
20240409,184200,4050299670,5400,5400,5400,5400,0
20240409,184100,4050299670,5400,5400,5400,5400,0
20240409,184000,4050299670,5400,5400,5400,5400,0
20240409,183900,4050299670,5400,5400,5400,5400,5124
20240409,183800,4050299670,5400,5400,5400,5400,0
20240409,183700,4050299670,5400,5400,5400,5400,0
20240409,183600,4050299670,5400,5400,5400,5400,0
20240409,183500,4050299670,5400,5400,5400,5400,0
20240409,183400,4050299670,5400,5400,5400,5400,0
20240409,183300,4050299670,5400,5400,5400,5400,0
20240409,183200,4050299670,5400,5400,5400,5400,0
20240409,183100,4050299670,5400,5400,5400,5400,0
20240409,183000,4050299670,5400,5400,5400,5400,0
20240409,182900,4050299670,5400,5400,5400,5400,0
20240409,182800,4050299670,5400,5400,5400,5400,0
20240409,182700,4050299670,5400,5400,5400,5400,0
20240409,182600,4050299670,5400,5400,5400,5400,0
20240409,182500,4050299670,5400,5400,5400,5400,0
20240409,182400,4050299670,5400,5400,5400,5400,0
20240409,182300,4050299670,5400,5400,5400,5400,0
20240409,182200,4050299670,5400,5400,5400,5400,0
20240409,182100,4050299670,5400,5400,5400,5400,0
20240409,182000,4050299670,5400,5400,5400,5400,0
20240409,181900,4050299670,5400,5400,5400,5400,0
20240409,181800,4050299670,5400,5400,5400,5400,0
20240409,181700,4050299670,5400,5400,5400,5400,0
20240409,181600,4050299670,5400,5400,5400,5400,0
20240409,181500,4050299670,5400,5400,5400,5400,0
20240409,181400,4050299670,5400,5400,5400,5400,0
20240409,181300,4050299670,5400,5400,5400,5400,0
20240409,181200,4050299670,5400,5400,5400,5400,0
20240409,181100,4050299670,5400,5400,5400,5400,0
20240409,181000,4050299670,5400,5400,5400,5400,0
20240409,180900,4050299670,5400,5400,5400,5400,5124
20240409,180800,4050299670,5400,5400,5400,5400,0
20240409,180700,4050299670,5400,5400,5400,5400,0
20240409,180600,4050299670,5400,5400,5400,5400,0
20240409,180500,4050299670,5400,5400,5400,5400,0
20240409,180400,4050299670,5400,5400,5400,5400,0
20240409,180300,4050299670,5400,5400,5400,5400,0
20240409,180200,4050299670,5400,5400,5400,5400,0
20240409,180100,4050299670,5400,5400,5400,5400,0
20240409,180000,4050299670,5400,5400,5400,5400,0
20240409,175900,4050299670,5400,5400,5400,5400,0
20240409,175800,4050299670,5400,5400,5400,5400,0
20240409,175700,4050299670,5400,5400,5400,5400,0
20240409,175600,4050299670,5400,5400,5400,5400,0
20240409,175500,4050299670,5400,5400,5400,5400,0
20240409,175400,4050299670,5400,5400,5400,5400,0
20240409,175300,4050299670,5400,5400,5400,5400,0
20240409,175200,4050299670,5400,5400,5400,5400,0
20240409,175100,4050299670,5400,5400,5400,5400,0
20240409,175000,4050299670,5400,5400,5400,5400,0
20240409,174900,4050299670,5400,5400,5400,5400,0
20240409,174800,4050299670,5400,5400,5400,5400,0
20240409,174700,4050299670,5400,5400,5400,5400,0
20240409,174600,4050299670,5400,5400,5400,5400,0
20240409,174500,4050299670,5400,5400,5400,5400,0
20240409,174400,4050299670,5400,5400,5400,5400,0
20240409,174300,4050299670,5400,5400,5400,5400,0
20240409,174200,4050299670,5400,5400,5400,5400,0
20240409,174100,4050299670,5400,5400,5400,5400,0
20240409,174000,4050299670,5400,5400,5400,5400,0
20240409,173900,4050299670,5400,5400,5400,5400,5124
20240409,173800,4050299670,5400,5400,5400,5400,0
20240409,173700,4050299670,5400,5400,5400,5400,0
20240409,173600,4050299670,5400,5400,5400,5400,0
20240409,173500,4050299670,5400,5400,5400,5400,0
20240409,173400,4050299670,5400,5400,5400,5400,0
20240409,173300,4050299670,5400,5400,5400,5400,0
20240409,173200,4050299670,5400,5400,5400,5400,0
20240409,173100,4050299670,5400,5400,5400,5400,0
20240409,173000,4050299670,5400,5400,5400,5400,0
20240409,172900,4050299670,5400,5400,5400,5400,0
20240409,172800,4050299670,5400,5400,5400,5400,0
20240409,172700,4050299670,5400,5400,5400,5400,0
20240409,172600,4050299670,5400,5400,5400,5400,0
20240409,172500,4050299670,5400,5400,5400,5400,0
20240409,172400,4050299670,5400,5400,5400,5400,0
20240409,172300,4050299670,5400,5400,5400,5400,0
20240409,172200,4050299670,5400,5400,5400,5400,0
20240409,172100,4050299670,5400,5400,5400,5400,0
20240409,172000,4050299670,5400,5400,5400,5400,0
20240409,171900,4050299670,5400,5400,5400,5400,0
20240409,171800,4050299670,5400,5400,5400,5400,0
20240409,171700,4050299670,5400,5400,5400,5400,0
20240409,171600,4050299670,5400,5400,5400,5400,0
20240409,171500,4050299670,5400,5400,5400,5400,0
20240409,171400,4050299670,5400,5400,5400,5400,0
20240409,171300,4050299670,5400,5400,5400,5400,0
20240409,171200,4050299670,5400,5400,5400,5400,0
20240409,171100,4050299670,5400,5400,5400,5400,0
20240409,171000,4050299670,5400,5400,5400,5400,0
20240409,170900,4050299670,5400,5400,5400,5400,5124
20240409,170800,4050299670,5400,5400,5400,5400,0
20240409,170700,4050299670,5400,5400,5400,5400,0
20240409,170600,4050299670,5400,5400,5400,5400,0
20240409,170500,4050299670,5400,5400,5400,5400,0
20240409,170400,4050299670,5400,5400,5400,5400,0
20240409,170300,4050299670,5400,5400,5400,5400,0
20240409,170200,4050299670,5400,5400,5400,5400,0
20240409,170100,4050299670,5400,5400,5400,5400,0
20240409,170000,4050299670,5400,5400,5400,5400,0
20240409,165900,4050299670,5400,5400,5400,5400,0
20240409,165800,4050299670,5400,5400,5400,5400,0
20240409,165700,4050299670,5400,5400,5400,5400,0
20240409,165600,4050299670,5400,5400,5400,5400,0
20240409,165500,4050299670,5400,5400,5400,5400,0
20240409,165400,4050299670,5400,5400,5400,5400,0
20240409,165300,4050299670,5400,5400,5400,5400,0
20240409,165200,4050299670,5400,5400,5400,5400,0
20240409,165100,4050299670,5400,5400,5400,5400,0
20240409,165000,4050299670,5400,5400,5400,5400,0
20240409,164900,4050299670,5400,5400,5400,5400,0
20240409,164800,4050299670,5400,5400,5400,5400,0
20240409,164700,4050299670,5400,5400,5400,5400,0
20240409,164600,4050299670,5400,5400,5400,5400,0
20240409,164500,4050299670,5400,5400,5400,5400,0
20240409,164400,4050299670,5400,5400,5400,5400,0
20240409,164300,4050299670,5400,5400,5400,5400,0
20240409,164200,4050299670,5400,5400,5400,5400,0
20240409,164100,4050299670,5400,5400,5400,5400,0
20240409,164000,4050299670,5400,5400,5400,5400,0
20240409,163900,4050299670,5400,5400,5400,5400,5124
20240409,163800,4050299670,5400,5400,5400,5400,0
20240409,163700,4050299670,5400,5400,5400,5400,0
20240409,163600,4050299670,5400,5400,5400,5400,0
20240409,163500,4050299670,5400,5400,5400,5400,0
20240409,163400,4050299670,5400,5400,5400,5400,0
20240409,163300,4050299670,5400,5400,5400,5400,0
20240409,163200,4050299670,5400,5400,5400,5400,0
20240409,163100,4050299670,5400,5400,5400,5400,0
20240409,163000,4050299670,5400,5400,5400,5400,0
20240409,162900,4050299670,5400,5400,5400,5400,0
20240409,162800,4050299670,5400,5400,5400,5400,0
20240409,162700,4050299670,5400,5400,5400,5400,0
20240409,162600,4050299670,5400,5400,5400,5400,0
20240409,162500,4050299670,5400,5400,5400,5400,0
20240409,162400,4050299670,5400,5400,5400,5400,0
20240409,162300,4050299670,5400,5400,5400,5400,0
20240409,162200,4050299670,5400,5400,5400,5400,0
20240409,162100,4050299670,5400,5400,5400,5400,0
20240409,162000,4050299670,5400,5400,5400,5400,0
20240409,161900,4050299670,5400,5400,5400,5400,0
20240409,161800,4050299670,5400,5400,5400,5400,0
20240409,161700,4050299670,5400,5400,5400,5400,0
20240409,161600,4050299670,5400,5400,5400,5400,0
20240409,161500,4050299670,5400,5400,5400,5400,0
20240409,161400,4050299670,5400,5400,5400,5400,0
20240409,161300,4050299670,5400,5400,5400,5400,0
20240409,161200,4050299670,5400,5400,5400,5400,0
20240409,161100,4050299670,5400,5400,5400,5400,0
20240409,161000,4050299670,5400,5400,5400,5400,0
20240409,160900,4050299670,5400,5400,5400,5400,5124
20240409,160800,4050299670,5400,5400,5400,5400,0
20240409,160700,4050299670,5400,5400,5400,5400,0
20240409,160600,4050299670,5400,5400,5400,5400,0
20240409,160500,4050299670,5400,5400,5400,5400,0
20240409,160400,4050299670,5400,5400,5400,5400,0
20240409,160300,4050299670,5400,5400,5400,5400,0
20240409,160200,4050299670,5400,5400,5400,5400,0
20240409,160100,4050299670,5400,5400,5400,5400,0
20240409,160000,4050299670,5400,5400,5400,5400,0
20240409,155900,4050299670,5400,5400,5400,5400,0
20240409,155800,4050299670,5400,5400,5400,5400,0
20240409,155700,4050299670,5400,5400,5400,5400,0
20240409,155600,4050299670,5400,5400,5400,5400,0
20240409,155500,4050299670,5400,5400,5400,5400,0
20240409,155400,4050299670,5400,5400,5400,5400,0
20240409,155300,4050299670,5400,5400,5400,5400,0
20240409,155200,4050299670,5400,5400,5400,5400,0
20240409,155100,4050299670,5400,5400,5400,5400,0
20240409,155000,4050299670,5400,5400,5400,5400,0
20240409,154900,4050299670,5400,5400,5400,5400,0
20240409,154800,4050299670,5400,5400,5400,5400,0
20240409,154700,4050299670,5400,5400,5400,5400,0
20240409,154600,4050299670,5400,5400,5400,5400,0
20240409,154500,4050299670,5400,5400,5400,5400,0
20240409,154400,4050299670,5400,5400,5400,5400,0
20240409,154300,4050299670,5400,5400,5400,5400,0
20240409,154200,4050299670,5400,5400,5400,5400,0
20240409,154100,4050299670,5400,5400,5400,5400,0
20240409,154000,4050299670,5400,5400,5400,5400,0
20240409,153900,4050299670,5400,5400,5400,5400,5124
20240409,153800,4050299670,5400,5400,5400,5400,0
20240409,153700,4050299670,5400,5400,5400,5400,0
20240409,153600,4050299670,5400,5400,5400,5400,0
20240409,153500,4050299670,5400,5400,5400,5400,0
20240409,153400,4050299670,5400,5400,5400,5400,0
20240409,153300,4050299670,5400,5400,5400,5400,0
20240409,153200,4050299670,5400,5400,5400,5400,0
20240409,153100,4050299670,5400,5400,5400,5400,0
20240409,153000,4050299670,5400,5400,5400,5400,5124
20240409,152900,4022630070,5410,5410,5410,5410,0
20240409,152800,4022630070,5410,5410,5410,5410,0
20240409,152700,4022630070,5410,5410,5410,5410,0
20240409,152600,4022630070,5410,5410,5410,5410,0
20240409,152500,4022630070,5410,5410,5410,5410,0
20240409,152400,4022630070,5410,5410,5410,5410,0
20240409,152300,4022630070,5410,5410,5410,5410,0
20240409,152200,4022630070,5410,5410,5410,5410,0
20240409,152100,4022630070,5410,5410,5410,5410,0
20240409,152000,4022630070,5410,5410,5410,5410,0
20240409,151900,4022630070,5410,5410,5420,5410,650
20240409,151800,4019113560,5410,5400,5410,5390,885
20240409,151700,4014329360,5400,5410,5420,5390,3701
20240409,151600,3994351140,5410,5410,5410,5400,1312
20240409,151500,3987255050,5410,5400,5410,5400,1262
20240409,151400,3980431930,5410,5400,5410,5400,1533
20240409,151300,3972147650,5400,5410,5410,5400,690
20240409,151200,3968420040,5410,5390,5410,5390,814
20240409,151100,3964024490,5410,5400,5410,5390,283
20240409,151000,3962494870,5400,5400,5400,5400,756
20240409,150900,3958412470,5400,5380,5400,5380,2076
20240409,150800,3947228460,5390,5390,5400,5390,1755
20240409,150700,3937767400,5400,5400,5400,5390,2253
20240409,150600,3925617420,5410,5410,5410,5410,230
20240409,150500,3924373120,5400,5420,5420,5400,1796
20240409,150400,3914646430,5420,5410,5420,5410,596
20240409,150300,3911420460,5410,5400,5410,5390,664
20240409,150200,3907833240,5400,5400,5400,5400,206
20240409,150100,3906720840,5420,5400,5420,5400,1286
20240409,150000,3899773200,5400,5400,5400,5390,605
20240409,145900,3896511500,5400,5400,5400,5390,2222
20240409,145800,3884533100,5400,5400,5400,5390,308
20240409,145700,3882871230,5400,5390,5400,5390,488
20240409,145600,3880237850,5390,5400,5400,5390,1565
20240409,145500,3871796860,5400,5410,5420,5390,8564
20240409,145400,3825498450,5410,5410,5420,5410,2542
20240409,145300,3811744620,5420,5410,5420,5410,1794
20240409,145200,3802036220,5420,5420,5420,5420,995
20240409,145100,3796643320,5410,5430,5430,5410,2361
20240409,145000,3783848880,5430,5420,5430,5420,159
20240409,144900,3782987060,5430,5430,5430,5420,1216
20240409,144800,3776385180,5430,5440,5440,5420,269
20240409,144700,3774926070,5440,5430,5440,5430,176
20240409,144600,3773968750,5430,5440,5450,5430,863
20240409,144500,3769279140,5460,5460,5460,5460,3
20240409,144400,3769262760,5460,5450,5460,5450,2429
20240409,144300,3756020500,5450,5450,5450,5450,258
20240409,144200,3754614400,5460,5460,5460,5430,1758
20240409,144100,3745047500,5460,5460,5460,5460,4
20240409,144000,3745025660,5460,5460,5460,5450,450
20240409,143900,3742569330,5460,5460,5460,5440,297
20240409,143800,3740947750,5440,5440,5440,5440,3880
20240409,143700,3719840550,5430,5440,5440,5430,755
20240409,143600,3715733360,5440,5440,5470,5430,789
20240409,143500,3711441120,5460,5460,5460,5460,261
20240409,143400,3710016060,5460,5450,5460,5440,1782
20240409,143300,3700298300,5460,5460,5460,5460,1
20240409,143200,3700292840,5460,5450,5460,5440,2134
20240409,143100,3688662100,5440,5450,5450,5440,204
20240409,143000,3687552310,5450,5460,5460,5450,263
20240409,142900,3686116340,5460,5460,5460,5460,4
20240409,142800,3686094500,5450,5440,5450,5440,585
20240409,142700,3682907460,5440,5440,5440,5440,162
20240409,142600,3682026180,5420,5440,5440,5420,564
20240409,142500,3678968140,5450,5440,5450,5440,162
20240409,142400,3678086850,5440,5440,5440,5420,1125
20240409,142300,3671989270,5440,5440,5440,5430,243
20240409,142200,3670668130,5440,5440,5440,5430,181
20240409,142100,3669683600,5440,5440,5440,5440,4
20240409,142000,3669661840,5450,5450,5450,5450,165
20240409,141900,3668762590,5450,5410,5450,5410,184
20240409,141800,3667759830,5420,5430,5440,5420,944
20240409,141700,3662628390,5460,5460,5460,5460,1
20240409,141600,3662622930,5430,5430,5430,5430,163
20240409,141500,3661737840,5410,5480,5480,5410,2390
20240409,141400,3648784570,5480,5480,5480,5450,999
20240409,141300,3643338130,5460,5490,5490,5450,1522
20240409,141200,3635017530,5490,5420,5490,5420,12573
20240409,141100,3566268370,5420,5420,5420,5420,171
20240409,141000,3565341550,5420,5410,5420,5410,121
20240409,140900,3564686340,5410,5410,5410,5410,511
20240409,140800,3561921830,5410,5390,5410,5390,157
20240409,140700,3561074010,5390,5380,5400,5370,8540
20240409,140600,3515112990,5390,5380,5390,5380,3286
20240409,140500,3497432700,5390,5400,5400,5390,566
20240409,140400,3494381870,5400,5400,5400,5390,1175
20240409,140300,3488044480,5420,5420,5420,5420,161
20240409,140200,3487171860,5390,5390,5420,5390,200
20240409,140100,3486089470,5390,5390,5400,5390,1155
20240409,140000,3479861010,5400,5400,5400,5400,107
20240409,135900,3479283210,5440,5400,5440,5390,1579
20240409,135800,3470750840,5400,5440,5440,5400,1136
20240409,135700,3464610040,5400,5410,5410,5400,1075
20240409,135600,3458798540,5410,5450,5450,5410,1473
20240409,135500,3450824550,5450,5450,5450,5450,1
20240409,135400,3450819100,5410,5450,5450,5410,2471
20240409,135300,3437420320,5450,5450,5450,5450,0
20240409,135200,3437420320,5450,5450,5450,5420,366
20240409,135100,3435431350,5450,5440,5450,5440,165
20240409,135000,3434533710,5430,5430,5430,5430,1
20240409,134900,3434528280,5420,5430,5450,5420,669
20240409,134800,3430892380,5450,5450,5450,5430,1347
20240409,134700,3423576090,5430,5450,5450,5430,196
20240409,134600,3422507990,5450,5430,5450,5430,244
20240409,134500,3421182240,5450,5450,5450,5450,160
20240409,134400,3420310240,5450,5460,5460,5420,1530
20240409,134300,3411993230,5460,5460,5460,5430,696
20240409,134200,3408211910,5430,5450,5450,5430,1479
20240409,134100,3400164730,5450,5450,5450,5450,4
20240409,134000,3400142930,5440,5450,5460,5440,1105
20240409,133900,3394112720,5450,5450,5450,5450,242
20240409,133800,3392793820,5440,5440,5450,5440,85
20240409,133700,3392330590,5450,5430,5450,5430,166
20240409,133600,3391425940,5440,5430,5440,5430,449
20240409,133500,3388984770,5440,5430,5440,5430,1033
20240409,133400,3383373930,5420,5430,5430,5420,158
20240409,133300,3382516000,5430,5430,5430,5430,97
20240409,133200,3381989290,5440,5430,5440,5420,966
20240409,133100,3376749250,5440,5440,5440,5440,7
20240409,133000,3376711170,5440,5420,5440,5420,342
20240409,132900,3374852490,5440,5440,5440,5440,118
20240409,132800,3374210570,5440,5420,5440,5420,481
20240409,132700,3371600270,5420,5420,5440,5420,1502
20240409,132600,3363432980,5420,5430,5430,5420,652
20240409,132500,3359899130,5440,5430,5440,5420,3362
20240409,132400,3341612430,5440,5440,5440,5440,25
20240409,132300,3341476430,5430,5440,5440,5430,920
20240409,132200,3336477200,5440,5420,5440,5420,719
20240409,132100,3332565860,5420,5420,5420,5420,337
20240409,132000,3330739320,5440,5440,5440,5440,164
20240409,131900,3329847160,5410,5420,5440,5410,1252
20240409,131800,3323064920,5440,5440,5440,5440,167
20240409,131700,3322156440,5440,5440,5440,5440,4
20240409,131600,3322134680,5440,5420,5440,5420,200
20240409,131500,3321047100,5420,5430,5440,5420,389
20240409,131400,3318934880,5430,5440,5440,5430,1078
20240409,131300,3313081290,5440,5450,5450,5440,212
20240409,131200,3311926400,5450,5440,5450,5430,274
20240409,131100,3310437790,5440,5440,5440,5430,874
20240409,131000,3305685240,5440,5460,5460,5440,2066
20240409,130900,3294427600,5470,5470,5470,5460,184
20240409,130800,3293421320,5470,5470,5470,5450,1433
20240409,130700,3285597550,5470,5460,5470,5460,1605
20240409,130600,3276831650,5460,5460,5460,5460,213
20240409,130500,3275668670,5460,5460,5460,5460,200
20240409,130400,3274576670,5460,5460,5460,5430,664
20240409,130300,3270955580,5460,5450,5460,5430,785
20240409,130200,3266670990,5450,5440,5450,5430,4844
20240409,130100,3240301150,5440,5430,5440,5430,453
20240409,130000,3237840850,5430,5440,5440,5430,257
20240409,125900,3236443030,5440,5440,5440,5440,162
20240409,125800,3235561750,5420,5440,5440,5420,292
20240409,125700,3233973470,5430,5420,5430,5410,4195
20240409,125600,3211236180,5420,5410,5420,5410,1681
20240409,125500,3202125210,5410,5410,5410,5410,11
20240409,125400,3202065700,5420,5420,5420,5420,193
20240409,125300,3201019640,5420,5420,5420,5410,275
20240409,125200,3199530530,5420,5420,5420,5420,396
20240409,125100,3197384210,5420,5420,5420,5420,190
20240409,125000,3196354410,5410,5420,5420,5410,503
20240409,124900,3193633070,5420,5420,5420,5400,297
20240409,124800,3192025680,5420,5420,5420,5420,0
20240409,124700,3192025680,5420,5410,5420,5400,1179
20240409,124600,3185648200,5410,5420,5420,5410,557
20240409,124500,3182629330,5420,5420,5420,5410,784
20240409,124400,3178381900,5410,5420,5420,5410,199
20240409,124300,3177303410,5410,5410,5410,5400,1433
20240409,124200,3169551580,5410,5400,5410,5400,1491
20240409,124100,3161495270,5410,5410,5410,5410,21
20240409,124000,3161381660,5410,5410,5410,5400,195
20240409,123900,3160326730,5410,5410,5410,5410,184
20240409,123800,3159331290,5410,5410,5410,5410,190
20240409,123700,3158303390,5410,5410,5410,5410,991
20240409,123600,3152942080,5410,5410,5410,5370,2424
20240409,123500,3139890630,5400,5390,5400,5380,283
20240409,123400,3138364030,5400,5400,5400,5400,34
20240409,123300,3138180430,5400,5400,5400,5400,207
20240409,123200,3137062630,5400,5410,5410,5390,350
20240409,123100,3135171040,5400,5390,5410,5390,634
20240409,123000,3131747140,5390,5400,5400,5390,170
20240409,122900,3130829150,5400,5390,5400,5370,183
20240409,122800,3129841180,5390,5390,5390,5390,666
20240409,122700,3126251440,5370,5380,5380,5370,265
20240409,122600,3124827700,5380,5360,5380,5360,328
20240409,122500,3123067130,5380,5370,5390,5350,2097
20240409,122400,3111813030,5370,5370,5380,5370,603
20240409,122300,3108574600,5370,5370,5400,5370,870
20240409,122200,3103897090,5370,5380,5390,5370,2305
20240409,122100,3091495900,5380,5380,5380,5370,213
20240409,122000,3090350180,5380,5380,5380,5380,651
20240409,121900,3086847800,5380,5380,5380,5380,823
20240409,121800,3082420060,5380,5370,5380,5360,1386
20240409,121700,3074982510,5370,5370,5380,5360,883
20240409,121600,3070248070,5380,5400,5400,5370,1504
20240409,121500,3062168950,5400,5370,5400,5360,131
20240409,121400,3061465500,5400,5400,5400,5370,432
20240409,121300,3059140800,5400,5400,5410,5370,726
20240409,121200,3055228810,5410,5410,5410,5370,72
20240409,121100,3054840840,5410,5400,5410,5400,163
20240409,121000,3053960630,5360,5380,5400,5360,355
20240409,120900,3052049690,5380,5370,5380,5370,364
20240409,120800,3050093280,5370,5360,5370,5360,7789
20240409,120700,3008341110,5360,5370,5370,5350,679
20240409,120600,3004703540,5370,5370,5370,5360,872
20240409,120500,3000027400,5360,5390,5390,5360,130
20240409,120400,2999329180,5390,5360,5390,5360,336
20240409,120300,2997523210,5380,5380,5380,5360,1530
20240409,120200,2989318150,5380,5380,5380,5380,162
20240409,120100,2988446590,5370,5380,5400,5370,1760
20240409,120000,2978976660,5380,5400,5400,5380,1991
20240409,115900,2968265020,5400,5400,5400,5390,1142
20240409,115800,2962104940,5410,5410,5410,5390,1285
20240409,115700,2955161940,5410,5390,5420,5390,777
20240409,115600,2950962700,5400,5410,5420,5390,1026
20240409,115500,2945421150,5400,5420,5420,5400,21
20240409,115400,2945307730,5420,5430,5430,5420,431
20240409,115300,2942969790,5430,5410,5430,5400,2349
20240409,115200,2930257930,5410,5430,5430,5410,759
20240409,115100,2926144260,5420,5420,5420,5410,567
20240409,115000,2923071310,5410,5430,5430,5410,620
20240409,114900,2919709260,5430,5440,5440,5430,424
20240409,114800,2917404820,5430,5430,5430,5430,137
20240409,114700,2916660910,5430,5430,5440,5430,719
20240409,114600,2912756440,5430,5420,5430,5420,1084
20240409,114500,2906870600,5430,5430,5430,5430,375
20240409,114400,2904834350,5430,5430,5430,5430,457
20240409,114300,2902352840,5430,5410,5430,5400,1983
20240409,114200,2891643580,5410,5440,5440,5410,4873
20240409,114100,2865267040,5440,5440,5440,5430,348
20240409,114000,2863375130,5440,5440,5440,5440,192
20240409,113900,2862330650,5440,5430,5440,5420,311
20240409,113800,2860640420,5440,5440,5440,5440,373
20240409,113700,2858611300,5440,5430,5440,5410,1151
20240409,113600,2852367330,5430,5430,5440,5420,1300
20240409,113500,2845316970,5430,5450,5450,5430,973
20240409,113400,2840025100,5450,5440,5450,5440,460
20240409,113300,2837520520,5440,5440,5440,5430,1902
20240409,113200,2827178130,5440,5450,5450,5440,697
20240409,113100,2823382510,5450,5440,5460,5440,2011
20240409,113000,2812425330,5450,5450,5450,5440,529
20240409,112900,2809545320,5450,5450,5450,5440,661
20240409,112800,2805947870,5450,5450,5450,5430,4412
20240409,112700,2781938660,5450,5450,5460,5450,557
20240409,112600,2778902700,5470,5470,5470,5450,470
20240409,112500,2776334790,5470,5470,5470,5450,6125
20240409,112400,2742869620,5470,5460,5470,5460,1490
20240409,112300,2734729800,5460,5440,5460,5440,570
20240409,112200,2731622440,5440,5450,5450,5440,645
20240409,112100,2728107800,5450,5440,5450,5440,1842
20240409,112000,2718069180,5440,5440,5440,5430,756
20240409,111900,2713957140,5440,5440,5440,5430,1444
20240409,111800,2706114310,5440,5450,5450,5440,1114
20240409,111700,2700052550,5440,5440,5450,5440,478
20240409,111600,2697451730,5410,5440,5440,5410,1916
20240409,111500,2687057330,5440,5430,5440,5430,279
20240409,111400,2685539770,5440,5430,5440,5430,651
20240409,111300,2682001070,5440,5440,5440,5430,403
20240409,111200,2679809220,5440,5430,5440,5430,240
20240409,111100,2678503920,5440,5430,5440,5430,260
20240409,111000,2677090190,5430,5440,5440,5430,398
20240409,110900,2674926400,5440,5430,5440,5430,328
20240409,110800,2673142280,5430,5440,5440,5430,208
20240409,110700,2672012540,5440,5430,5440,5420,1250
20240409,110600,2665223550,5430,5430,5430,5420,578
20240409,110500,2662086870,5430,5430,5430,5430,202
20240409,110400,2660990010,5430,5420,5440,5420,1099
20240409,110300,2655028220,5410,5430,5430,5410,1333
20240409,110200,2647804770,5440,5430,5440,5410,978
20240409,110100,2642508030,5430,5430,5430,5420,857
20240409,110000,2637857990,5430,5430,5430,5430,145
20240409,105900,2637070640,5430,5430,5430,5430,252
20240409,105800,2635702280,5430,5430,5430,5430,174
20240409,105700,2634757460,5430,5430,5430,5420,763
20240409,105600,2630618810,5430,5430,5430,5430,208
20240409,105500,2629489370,5430,5430,5430,5430,357
20240409,105400,2627550860,5430,5430,5430,5420,379
20240409,105300,2625492900,5430,5420,5430,5410,169
20240409,105200,2624578350,5430,5420,5430,5410,508
20240409,105100,2621823310,5420,5420,5430,5420,1085
20240409,105000,2615941400,5430,5460,5460,5430,840
20240409,104900,2611367220,5450,5430,5450,5420,3164
20240409,104800,2594147180,5430,5440,5440,5420,1378
20240409,104700,2586670690,5440,5430,5440,5420,582
20240409,104600,2583506830,5430,5430,5430,5420,1167
20240409,104500,2577171710,5430,5400,5440,5400,2281
20240409,104400,2564794060,5410,5410,5410,5400,960
20240409,104300,2559605360,5420,5410,5420,5400,315
20240409,104200,2557898720,5420,5420,5420,5400,1475
20240409,104100,2549913970,5410,5420,5420,5410,245
20240409,104000,2548586120,5420,5420,5420,5410,1086
20240409,103900,2542707910,5420,5420,5420,5420,653
20240409,103800,2539168650,5430,5410,5440,5410,870
20240409,103700,2534447910,5410,5410,5420,5400,1809
20240409,103600,2524651200,5410,5390,5410,5390,4898
20240409,103500,2498195480,5400,5400,5410,5380,1839
20240409,103400,2488273750,5360,5420,5420,5320,24901
20240409,103300,2355063340,5420,5420,5420,5400,2042
20240409,103200,2344010760,5430,5450,5450,5420,2658
20240409,103100,2329597170,5410,5470,5480,5400,25282
20240409,103000,2192562380,5470,5490,5490,5470,1511
20240409,102900,2184282600,5490,5500,5500,5480,7553
20240409,102800,2142825900,5500,5500,5500,5490,3558
20240409,102700,2123281160,5500,5500,5500,5490,3230
20240409,102600,2105517160,5500,5490,5500,5490,4380
20240409,102500,2081456470,5490,5480,5490,5480,5692
20240409,102400,2050237210,5480,5480,5490,5470,533
20240409,102300,2047316740,5490,5480,5490,5470,1043
20240409,102200,2041601790,5480,5480,5490,5470,2749
20240409,102100,2026531070,5490,5490,5490,5490,671
20240409,102000,2022847280,5480,5480,5490,5470,8385
20240409,101900,1976878340,5490,5490,5490,5490,1709
20240409,101800,1967495930,5490,5470,5490,5460,7744
20240409,101700,1925067880,5470,5470,5480,5460,1439
20240409,101600,1917193530,5480,5470,5480,5470,1082
20240409,101500,1911267690,5470,5460,5470,5450,2110
20240409,101400,1899731580,5460,5430,5460,5430,7198
20240409,101300,1860531200,5430,5420,5440,5420,1778
20240409,101200,1850878350,5430,5430,5440,5430,547
20240409,101100,1847906170,5430,5430,5430,5420,1389
20240409,101000,1840364200,5430,5430,5430,5420,577
20240409,100900,1837233110,5430,5420,5430,5410,1018
20240409,100800,1831716170,5430,5450,5450,5410,2024
20240409,100700,1820744400,5450,5440,5460,5420,4282
20240409,100600,1797526180,5440,5440,5440,5430,1650
20240409,100500,1788553110,5430,5450,5450,5430,1556
20240409,100400,1780088760,5450,5450,5450,5440,535
20240409,100300,1777173170,5450,5440,5450,5440,283
20240409,100200,1775631000,5430,5440,5450,5430,4200
20240409,100100,1752812180,5440,5420,5440,5420,1180
20240409,100000,1746396510,5430,5450,5450,5430,2440
20240409,095900,1733143550,5450,5450,5460,5450,449
20240409,095800,1730696490,5450,5450,5460,5450,396
20240409,095700,1728535810,5450,5450,5460,5430,2553
20240409,095600,1714637820,5460,5470,5480,5460,4221
20240409,095500,1691589400,5480,5470,5490,5470,5195
20240409,095400,1663121400,5470,5470,5490,5470,3751
20240409,095300,1642566120,5480,5470,5490,5460,5353
20240409,095200,1613246600,5460,5430,5470,5430,2185
20240409,095100,1601365720,5430,5450,5470,5430,1828
20240409,095000,1591408600,5460,5470,5470,5460,626
20240409,094900,1587986630,5470,5470,5470,5450,1963
20240409,094800,1577271200,5470,5440,5470,5440,3423
20240409,094700,1558570880,5440,5450,5460,5440,2001
20240409,094600,1547656500,5450,5460,5460,5450,765
20240409,094500,1543480720,5450,5450,5460,5420,1925
20240409,094400,1533004040,5450,5430,5450,5410,4922
20240409,094300,1506306140,5450,5440,5450,5440,3189
20240409,094200,1488936650,5440,5460,5470,5440,3101
20240409,094100,1472012180,5460,5470,5470,5460,4594
20240409,094000,1446901470,5460,5470,5470,5460,3461
20240409,093900,1427988480,5470,5480,5480,5460,6282
20240409,093800,1393648170,5480,5470,5480,5470,8771
20240409,093700,1345636900,5470,5460,5480,5450,4961
20240409,093600,1318521350,5460,5470,5480,5460,3971
20240409,093500,1296796850,5480,5480,5480,5470,6210
20240409,093400,1262792990,5480,5460,5480,5460,17022
20240409,093300,1169649990,5460,5460,5460,5440,3544
20240409,093200,1150316990,5460,5420,5460,5420,5697
20240409,093100,1119269720,5430,5420,5440,5420,1603
20240409,093000,1110564410,5420,5440,5440,5400,3289
20240409,092900,1092743930,5440,5450,5450,5420,1696
20240409,092800,1083508030,5420,5480,5480,5420,6379
20240409,092700,1048688590,5470,5470,5480,5460,10261
20240409,092600,992572720,5470,5430,5470,5430,22390
20240409,092500,870561960,5430,5440,5450,5420,7734
20240409,092400,828518650,5450,5410,5450,5410,16400
20240409,092300,739334500,5400,5410,5430,5400,5046
20240409,092200,712013280,5410,5400,5410,5400,2342
20240409,092100,699349030,5400,5380,5400,5380,3554
20240409,092000,680190570,5370,5380,5400,5370,3344
20240409,091900,662202100,5360,5350,5380,5350,1291
20240409,091800,655273100,5350,5400,5400,5350,6730
20240409,091700,619116020,5400,5390,5410,5370,5589
20240409,091600,588940990,5380,5390,5400,5370,2848
20240409,091500,573614660,5390,5370,5410,5360,4985
20240409,091400,546752890,5370,5350,5380,5350,1098
20240409,091300,540861290,5350,5350,5360,5340,1879
20240409,091200,530812600,5350,5400,5400,5350,3368
20240409,091100,512743920,5400,5370,5410,5360,11871
20240409,091000,448892480,5370,5400,5400,5370,2655
20240409,090900,434603770,5400,5380,5410,5370,10599
20240409,090800,377447470,5380,5400,5400,5370,2248
20240409,090700,365344350,5400,5390,5400,5350,6366
20240409,090600,331140640,5390,5370,5390,5360,4237
20240409,090500,308352460,5360,5340,5360,5340,2187
20240409,090400,296638960,5340,5330,5340,5300,2878
20240409,090300,281324300,5340,5320,5340,5300,6542
20240409,090200,246486860,5320,5340,5340,5300,6548
20240409,090100,211671600,5340,5380,5480,5330,11480
20240409,090000,149879320,5380,5230,5410,5230,26175