stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,195000,2814996390,6620,6620,6620,6620,5165
20250409,194900,2814996390,6620,6620,6620,6620,0
20250409,194800,2814996390,6620,6620,6620,6620,0
20250409,194700,2814996390,6620,6620,6620,6620,0
20250409,194600,2814996390,6620,6620,6620,6620,0
20250409,194500,2814996390,6620,6620,6620,6620,0
20250409,194400,2814996390,6620,6620,6620,6620,0
20250409,194300,2814996390,6620,6620,6620,6620,0
20250409,194200,2814996390,6620,6620,6620,6620,0
20250409,194100,2814996390,6620,6620,6620,6620,0
20250409,194000,2814996390,6620,6620,6620,6620,0
20250409,193900,2814996390,6620,6620,6620,6620,0
20250409,193800,2814996390,6620,6620,6620,6620,0
20250409,193700,2814996390,6620,6620,6620,6620,0
20250409,193600,2814996390,6620,6620,6620,6620,0
20250409,193500,2814996390,6620,6620,6620,6620,0
20250409,193400,2814996390,6620,6620,6620,6620,0
20250409,193300,2814996390,6620,6620,6620,6620,0
20250409,193200,2814996390,6620,6620,6620,6620,0
20250409,193100,2814996390,6620,6620,6620,6620,0
20250409,193000,2814996390,6620,6620,6620,6620,0
20250409,192900,2814996390,6620,6620,6620,6620,0
20250409,192800,2814996390,6620,6620,6620,6620,0
20250409,192700,2814996390,6620,6620,6620,6620,0
20250409,192600,2814996390,6620,6620,6620,6620,0
20250409,192500,2814996390,6620,6620,6620,6620,0
20250409,192400,2814996390,6620,6620,6620,6620,0
20250409,192300,2814996390,6620,6620,6620,6620,0
20250409,192200,2814996390,6620,6620,6620,6620,0
20250409,192100,2814996390,6620,6620,6620,6620,0
20250409,192000,2814996390,6620,6620,6620,6620,5165
20250409,191900,2814996390,6620,6620,6620,6620,0
20250409,191800,2814996390,6620,6620,6620,6620,0
20250409,191700,2814996390,6620,6620,6620,6620,0
20250409,191600,2814996390,6620,6620,6620,6620,0
20250409,191500,2814996390,6620,6620,6620,6620,0
20250409,191400,2814996390,6620,6620,6620,6620,0
20250409,191300,2814996390,6620,6620,6620,6620,0
20250409,191200,2814996390,6620,6620,6620,6620,0
20250409,191100,2814996390,6620,6620,6620,6620,0
20250409,191000,2814996390,6620,6620,6620,6620,0
20250409,190900,2814996390,6620,6620,6620,6620,0
20250409,190800,2814996390,6620,6620,6620,6620,0
20250409,190700,2814996390,6620,6620,6620,6620,0
20250409,190600,2814996390,6620,6620,6620,6620,0
20250409,190500,2814996390,6620,6620,6620,6620,0
20250409,190400,2814996390,6620,6620,6620,6620,0
20250409,190300,2814996390,6620,6620,6620,6620,0
20250409,190200,2814996390,6620,6620,6620,6620,0
20250409,190100,2814996390,6620,6620,6620,6620,0
20250409,190000,2814996390,6620,6620,6620,6620,0
20250409,185900,2814996390,6620,6620,6620,6620,0
20250409,185800,2814996390,6620,6620,6620,6620,0
20250409,185700,2814996390,6620,6620,6620,6620,0
20250409,185600,2814996390,6620,6620,6620,6620,0
20250409,185500,2814996390,6620,6620,6620,6620,0
20250409,185400,2814996390,6620,6620,6620,6620,0
20250409,185300,2814996390,6620,6620,6620,6620,0
20250409,185200,2814996390,6620,6620,6620,6620,0
20250409,185100,2814996390,6620,6620,6620,6620,0
20250409,185000,2814996390,6620,6620,6620,6620,5165
20250409,184900,2814996390,6620,6620,6620,6620,0
20250409,184800,2814996390,6620,6620,6620,6620,0
20250409,184700,2814996390,6620,6620,6620,6620,0
20250409,184600,2814996390,6620,6620,6620,6620,0
20250409,184500,2814996390,6620,6620,6620,6620,0
20250409,184400,2814996390,6620,6620,6620,6620,0
20250409,184300,2814996390,6620,6620,6620,6620,0
20250409,184200,2814996390,6620,6620,6620,6620,0
20250409,184100,2814996390,6620,6620,6620,6620,0
20250409,184000,2814996390,6620,6620,6620,6620,0
20250409,183900,2814996390,6620,6620,6620,6620,0
20250409,183800,2814996390,6620,6620,6620,6620,0
20250409,183700,2814996390,6620,6620,6620,6620,0
20250409,183600,2814996390,6620,6620,6620,6620,0
20250409,183500,2814996390,6620,6620,6620,6620,0
20250409,183400,2814996390,6620,6620,6620,6620,0
20250409,183300,2814996390,6620,6620,6620,6620,0
20250409,183200,2814996390,6620,6620,6620,6620,0
20250409,183100,2814996390,6620,6620,6620,6620,0
20250409,183000,2814996390,6620,6620,6620,6620,0
20250409,182900,2814996390,6620,6620,6620,6620,0
20250409,182800,2814996390,6620,6620,6620,6620,0
20250409,182700,2814996390,6620,6620,6620,6620,0
20250409,182600,2814996390,6620,6620,6620,6620,0
20250409,182500,2814996390,6620,6620,6620,6620,0
20250409,182400,2814996390,6620,6620,6620,6620,0
20250409,182300,2814996390,6620,6620,6620,6620,0
20250409,182200,2814996390,6620,6620,6620,6620,0
20250409,182100,2814996390,6620,6620,6620,6620,0
20250409,182000,2814996390,6620,6620,6620,6620,5165
20250409,181900,2814996390,6620,6620,6620,6620,0
20250409,181800,2814996390,6620,6620,6620,6620,0
20250409,181700,2814996390,6620,6620,6620,6620,0
20250409,181600,2814996390,6620,6620,6620,6620,0
20250409,181500,2814996390,6620,6620,6620,6620,0
20250409,181400,2814996390,6620,6620,6620,6620,0
20250409,181300,2814996390,6620,6620,6620,6620,0
20250409,181200,2814996390,6620,6620,6620,6620,0
20250409,181100,2814996390,6620,6620,6620,6620,0
20250409,181000,2814996390,6620,6620,6620,6620,0
20250409,180900,2814996390,6620,6620,6620,6620,0
20250409,180800,2814996390,6620,6620,6620,6620,0
20250409,180700,2814996390,6620,6620,6620,6620,0
20250409,180600,2814996390,6620,6620,6620,6620,0
20250409,180500,2814996390,6620,6620,6620,6620,0
20250409,180400,2814996390,6620,6620,6620,6620,0
20250409,180300,2814996390,6620,6620,6620,6620,0
20250409,180200,2814996390,6620,6620,6620,6620,0
20250409,180100,2814996390,6620,6620,6620,6620,0
20250409,180000,2814996390,6620,6620,6620,6620,0
20250409,175900,2814996390,6620,6620,6620,6620,0
20250409,175800,2814996390,6620,6620,6620,6620,0
20250409,175700,2814996390,6620,6620,6620,6620,0
20250409,175600,2814996390,6620,6620,6620,6620,0
20250409,175500,2814996390,6620,6620,6620,6620,0
20250409,175400,2814996390,6620,6620,6620,6620,0
20250409,175300,2814996390,6620,6620,6620,6620,0
20250409,175200,2814996390,6620,6620,6620,6620,0
20250409,175100,2814996390,6620,6620,6620,6620,0
20250409,175000,2814996390,6620,6620,6620,6620,5165
20250409,174900,2814996390,6620,6620,6620,6620,0
20250409,174800,2814996390,6620,6620,6620,6620,0
20250409,174700,2814996390,6620,6620,6620,6620,0
20250409,174600,2814996390,6620,6620,6620,6620,0
20250409,174500,2814996390,6620,6620,6620,6620,0
20250409,174400,2814996390,6620,6620,6620,6620,0
20250409,174300,2814996390,6620,6620,6620,6620,0
20250409,174200,2814996390,6620,6620,6620,6620,0
20250409,174100,2814996390,6620,6620,6620,6620,0
20250409,174000,2814996390,6620,6620,6620,6620,0
20250409,173900,2814996390,6620,6620,6620,6620,0
20250409,173800,2814996390,6620,6620,6620,6620,0
20250409,173700,2814996390,6620,6620,6620,6620,0
20250409,173600,2814996390,6620,6620,6620,6620,0
20250409,173500,2814996390,6620,6620,6620,6620,0
20250409,173400,2814996390,6620,6620,6620,6620,0
20250409,173300,2814996390,6620,6620,6620,6620,0
20250409,173200,2814996390,6620,6620,6620,6620,0
20250409,173100,2814996390,6620,6620,6620,6620,0
20250409,173000,2814996390,6620,6620,6620,6620,0
20250409,172900,2814996390,6620,6620,6620,6620,0
20250409,172800,2814996390,6620,6620,6620,6620,0
20250409,172700,2814996390,6620,6620,6620,6620,0
20250409,172600,2814996390,6620,6620,6620,6620,0
20250409,172500,2814996390,6620,6620,6620,6620,0
20250409,172400,2814996390,6620,6620,6620,6620,0
20250409,172300,2814996390,6620,6620,6620,6620,0
20250409,172200,2814996390,6620,6620,6620,6620,0
20250409,172100,2814996390,6620,6620,6620,6620,0
20250409,172000,2814996390,6620,6620,6620,6620,5165
20250409,171900,2814996390,6620,6620,6620,6620,0
20250409,171800,2814996390,6620,6620,6620,6620,0
20250409,171700,2814996390,6620,6620,6620,6620,0
20250409,171600,2814996390,6620,6620,6620,6620,0
20250409,171500,2814996390,6620,6620,6620,6620,0
20250409,171400,2814996390,6620,6620,6620,6620,0
20250409,171300,2814996390,6620,6620,6620,6620,0
20250409,171200,2814996390,6620,6620,6620,6620,0
20250409,171100,2814996390,6620,6620,6620,6620,0
20250409,171000,2814996390,6620,6620,6620,6620,0
20250409,170900,2814996390,6620,6620,6620,6620,0
20250409,170800,2814996390,6620,6620,6620,6620,0
20250409,170700,2814996390,6620,6620,6620,6620,0
20250409,170600,2814996390,6620,6620,6620,6620,0
20250409,170500,2814996390,6620,6620,6620,6620,0
20250409,170400,2814996390,6620,6620,6620,6620,0
20250409,170300,2814996390,6620,6620,6620,6620,0
20250409,170200,2814996390,6620,6620,6620,6620,0
20250409,170100,2814996390,6620,6620,6620,6620,0
20250409,170000,2814996390,6620,6620,6620,6620,0
20250409,165900,2814996390,6620,6620,6620,6620,0
20250409,165800,2814996390,6620,6620,6620,6620,0
20250409,165700,2814996390,6620,6620,6620,6620,0
20250409,165600,2814996390,6620,6620,6620,6620,0
20250409,165500,2814996390,6620,6620,6620,6620,0
20250409,165400,2814996390,6620,6620,6620,6620,0
20250409,165300,2814996390,6620,6620,6620,6620,0
20250409,165200,2814996390,6620,6620,6620,6620,0
20250409,165100,2814996390,6620,6620,6620,6620,0
20250409,165000,2814996390,6620,6620,6620,6620,5165
20250409,164900,2814996390,6620,6620,6620,6620,0
20250409,164800,2814996390,6620,6620,6620,6620,0
20250409,164700,2814996390,6620,6620,6620,6620,0
20250409,164600,2814996390,6620,6620,6620,6620,0
20250409,164500,2814996390,6620,6620,6620,6620,0
20250409,164400,2814996390,6620,6620,6620,6620,0
20250409,164300,2814996390,6620,6620,6620,6620,0
20250409,164200,2814996390,6620,6620,6620,6620,0
20250409,164100,2814996390,6620,6620,6620,6620,0
20250409,164000,2814996390,6620,6620,6620,6620,0
20250409,163900,2814996390,6620,6620,6620,6620,0
20250409,163800,2814996390,6620,6620,6620,6620,0
20250409,163700,2814996390,6620,6620,6620,6620,0
20250409,163600,2814996390,6620,6620,6620,6620,0
20250409,163500,2814996390,6620,6620,6620,6620,0
20250409,163400,2814996390,6620,6620,6620,6620,0
20250409,163300,2814996390,6620,6620,6620,6620,0
20250409,163200,2814996390,6620,6620,6620,6620,0
20250409,163100,2814996390,6620,6620,6620,6620,0
20250409,163000,2814996390,6620,6620,6620,6620,0
20250409,162900,2814996390,6620,6620,6620,6620,0
20250409,162800,2814996390,6620,6620,6620,6620,0
20250409,162700,2814996390,6620,6620,6620,6620,0
20250409,162600,2814996390,6620,6620,6620,6620,0
20250409,162500,2814996390,6620,6620,6620,6620,0
20250409,162400,2814996390,6620,6620,6620,6620,0
20250409,162300,2814996390,6620,6620,6620,6620,0
20250409,162200,2814996390,6620,6620,6620,6620,0
20250409,162100,2814996390,6620,6620,6620,6620,0
20250409,162000,2814996390,6620,6620,6620,6620,5165
20250409,161900,2814996390,6620,6620,6620,6620,0
20250409,161800,2814996390,6620,6620,6620,6620,0
20250409,161700,2814996390,6620,6620,6620,6620,0
20250409,161600,2814996390,6620,6620,6620,6620,0
20250409,161500,2814996390,6620,6620,6620,6620,0
20250409,161400,2814996390,6620,6620,6620,6620,0
20250409,161300,2814996390,6620,6620,6620,6620,0
20250409,161200,2814996390,6620,6620,6620,6620,0
20250409,161100,2814996390,6620,6620,6620,6620,0
20250409,161000,2814996390,6620,6620,6620,6620,0
20250409,160900,2814996390,6620,6620,6620,6620,0
20250409,160800,2814996390,6620,6620,6620,6620,0
20250409,160700,2814996390,6620,6620,6620,6620,0
20250409,160600,2814996390,6620,6620,6620,6620,0
20250409,160500,2814996390,6620,6620,6620,6620,0
20250409,160400,2814996390,6620,6620,6620,6620,0
20250409,160300,2814996390,6620,6620,6620,6620,0
20250409,160200,2814996390,6620,6620,6620,6620,0
20250409,160100,2814996390,6620,6620,6620,6620,0
20250409,160000,2814996390,6620,6620,6620,6620,0
20250409,155900,2814996390,6620,6620,6620,6620,0
20250409,155800,2814996390,6620,6620,6620,6620,0
20250409,155700,2814996390,6620,6620,6620,6620,0
20250409,155600,2814996390,6620,6620,6620,6620,0
20250409,155500,2814996390,6620,6620,6620,6620,0
20250409,155400,2814996390,6620,6620,6620,6620,0
20250409,155300,2814996390,6620,6620,6620,6620,0
20250409,155200,2814996390,6620,6620,6620,6620,0
20250409,155100,2814996390,6620,6620,6620,6620,0
20250409,155000,2814996390,6620,6620,6620,6620,5165
20250409,154900,2814996390,6620,6620,6620,6620,0
20250409,154800,2814996390,6620,6620,6620,6620,0
20250409,154700,2814996390,6620,6620,6620,6620,0
20250409,154600,2814996390,6620,6620,6620,6620,0
20250409,154500,2814996390,6620,6620,6620,6620,0
20250409,154400,2814996390,6620,6620,6620,6620,0
20250409,154300,2814996390,6620,6620,6620,6620,0
20250409,154200,2814996390,6620,6620,6620,6620,0
20250409,154100,2814996390,6620,6620,6620,6620,0
20250409,154000,2814996390,6620,6620,6620,6620,0
20250409,153900,2814996390,6620,6620,6620,6620,0
20250409,153800,2814996390,6620,6620,6620,6620,0
20250409,153700,2814996390,6620,6620,6620,6620,0
20250409,153600,2814996390,6620,6620,6620,6620,0
20250409,153500,2814996390,6620,6620,6620,6620,0
20250409,153400,2814996390,6620,6620,6620,6620,0
20250409,153300,2814996390,6620,6620,6620,6620,0
20250409,153200,2814996390,6620,6620,6620,6620,0
20250409,153100,2814996390,6620,6620,6620,6620,0
20250409,153000,2814996390,6620,6620,6620,6620,5165
20250409,152900,2780804090,6620,6620,6620,6620,0
20250409,152800,2780804090,6620,6620,6620,6620,0
20250409,152700,2780804090,6620,6620,6620,6620,0
20250409,152600,2780804090,6620,6620,6620,6620,0
20250409,152500,2780804090,6620,6620,6620,6620,0
20250409,152400,2780804090,6620,6620,6620,6620,0
20250409,152300,2780804090,6620,6620,6620,6620,0
20250409,152200,2780804090,6620,6620,6620,6620,0
20250409,152100,2780804090,6620,6620,6620,6620,0
20250409,152000,2780804090,6620,6620,6620,6620,0
20250409,151900,2780804090,6620,6620,6630,6600,1302
20250409,151800,2772190920,6620,6620,6620,6610,736
20250409,151700,2767318800,6630,6630,6630,6620,1138
20250409,151600,2759775500,6630,6610,6630,6610,2704
20250409,151500,2741851050,6630,6610,6630,6610,3791
20250409,151400,2716747540,6610,6600,6620,6600,1752
20250409,151300,2705161860,6610,6610,6620,6590,3169
20250409,151200,2684212000,6610,6600,6610,6590,3526
20250409,151100,2660935700,6590,6600,6600,6580,1194
20250409,151000,2653059050,6600,6580,6600,6580,1384
20250409,150900,2643934860,6580,6580,6600,6580,1190
20250409,150800,2636084670,6590,6570,6590,6570,1033
20250409,150700,2629278030,6590,6570,6590,6570,3106
20250409,150600,2608843190,6570,6570,6580,6570,1067
20250409,150500,2601823320,6570,6590,6590,6570,1456
20250409,150400,2592240550,6600,6590,6600,6580,1638
20250409,150300,2581445200,6580,6590,6610,6580,1218
20250409,150200,2573410980,6590,6580,6600,6570,1241
20250409,150100,2565233040,6580,6580,6590,6580,959
20250409,150000,2558918720,6580,6580,6600,6570,1580
20250409,145900,2548515760,6580,6600,6600,6570,1426
20250409,145800,2539120750,6600,6600,6600,6580,1289
20250409,145700,2530626140,6590,6580,6590,6570,2354
20250409,145600,2515137920,6560,6560,6570,6550,1842
20250409,145500,2503056530,6570,6570,6580,6560,1428
20250409,145400,2493677370,6570,6580,6580,6560,1761
20250409,145300,2482106290,6580,6580,6580,6560,2669
20250409,145200,2464573660,6580,6570,6580,6570,1166
20250409,145100,2456906430,6580,6600,6600,6540,21189
20250409,145000,2318021270,6600,6590,6600,6590,1360
20250409,144900,2309050590,6590,6590,6600,6590,1554
20250409,144800,2298805730,6590,6590,6610,6590,1744
20250409,144700,2287302340,6590,6590,6600,6590,1083
20250409,144600,2280160770,6590,6590,6600,6580,4570
20250409,144500,2250043090,6590,6580,6590,6580,973
20250409,144400,2243633140,6580,6580,6580,6570,1962
20250409,144300,2230727570,6580,6570,6580,6570,1343
20250409,144200,2221890720,6570,6580,6580,6560,1785
20250409,144100,2210159720,6580,6560,6580,6550,3803
20250409,144000,2185200330,6550,6530,6570,6530,1853
20250409,143900,2173058060,6540,6520,6540,6520,1944
20250409,143800,2160371300,6520,6510,6520,6510,328
20250409,143700,2158232750,6510,6530,6530,6510,516
20250409,143600,2154869850,6530,6530,6530,6530,50
20250409,143500,2154543350,6530,6530,6530,6530,0
20250409,143400,2154543350,6530,6530,6530,6530,193
20250409,143300,2153283060,6530,6510,6530,6500,6145
20250409,143200,2113247910,6510,6510,6510,6510,1
20250409,143100,2113241400,6520,6530,6530,6510,3508
20250409,143000,2090370580,6530,6530,6530,6530,30
20250409,142900,2090174680,6530,6540,6540,6520,653
20250409,142800,2085910440,6540,6540,6540,6540,65
20250409,142700,2085485340,6540,6540,6540,6530,48
20250409,142600,2085171430,6550,6550,6550,6540,667
20250409,142500,2080808590,6550,6560,6560,6540,267
20250409,142400,2079059590,6560,6550,6560,6550,76
20250409,142300,2078561490,6550,6550,6550,6550,46
20250409,142200,2078260190,6550,6540,6550,6540,1015
20250409,142100,2071621940,6540,6540,6540,6540,1164
20250409,142000,2064009380,6530,6530,6530,6530,2679
20250409,141900,2046515510,6530,6540,6550,6530,6291
20250409,141800,2005414730,6540,6540,6540,6540,0
20250409,141700,2005414730,6540,6540,6540,6540,1354
20250409,141600,1996559570,6550,6550,6560,6550,1503
20250409,141500,1986714910,6560,6550,6560,6550,120
20250409,141400,1985928180,6550,6550,6550,6550,38
20250409,141300,1985679280,6550,6550,6550,6550,25
20250409,141200,1985515530,6550,6550,6550,6550,34
20250409,141100,1985292830,6550,6550,6550,6540,406
20250409,141000,1982633550,6540,6540,6540,6540,26
20250409,140900,1982463510,6550,6550,6550,6550,300
20250409,140800,1980498510,6540,6540,6540,6540,0
20250409,140700,1980498510,6540,6540,6540,6540,3198
20250409,140600,1959583590,6560,6560,6560,6560,123
20250409,140500,1958776710,6550,6560,6560,6550,1453
20250409,140400,1949257320,6560,6560,6560,6560,72
20250409,140300,1948785000,6550,6550,6550,6550,100
20250409,140200,1948130000,6550,6550,6550,6550,63
20250409,140100,1947717350,6550,6550,6550,6550,3
20250409,140000,1947697700,6550,6550,6550,6550,126
20250409,135900,1946872400,6560,6560,6560,6560,0
20250409,135800,1946872400,6560,6560,6560,6560,0
20250409,135700,1946872400,6560,6550,6560,6550,226
20250409,135600,1945390470,6550,6550,6550,6550,477
20250409,135500,1942266120,6560,6560,6560,6560,1139
20250409,135400,1934794280,6560,6560,6560,6560,664
20250409,135300,1930438440,6570,6560,6570,6560,769
20250409,135200,1925391800,6560,6560,6560,6560,590
20250409,135100,1921521400,6570,6570,6570,6570,111
20250409,135000,1920792130,6570,6570,6570,6570,81
20250409,134900,1920259960,6570,6580,6590,6570,552
20250409,134800,1916630840,6580,6580,6580,6580,4
20250409,134700,1916604520,6580,6580,6580,6580,0
20250409,134600,1916604520,6580,6560,6580,6560,128
20250409,134500,1915763100,6560,6550,6560,6550,393
20250409,134400,1913187610,6550,6550,6550,6550,601
20250409,134300,1909251060,6540,6540,6540,6540,0
20250409,134200,1909251060,6540,6550,6550,6540,75
20250409,134100,1908760550,6560,6560,6560,6560,0
20250409,134000,1908760550,6560,6560,6560,6560,0
20250409,133900,1908760550,6560,6560,6560,6560,1001
20250409,133800,1902193990,6550,6550,6550,6550,424
20250409,133700,1899416790,6560,6560,6560,6560,403
20250409,133600,1896773110,6570,6570,6570,6570,1
20250409,133500,1896766540,6570,6570,6570,6560,654
20250409,133400,1892470390,6560,6560,6560,6560,153
20250409,133300,1891466710,6570,6550,6570,6550,70
20250409,133200,1891007540,6550,6590,6590,6540,19166
20250409,133100,1765210340,6590,6600,6600,6590,7
20250409,133000,1765164180,6600,6600,6600,6600,0
20250409,132900,1765164180,6600,6600,6600,6600,1
20250409,132800,1765157580,6590,6590,6590,6590,41
20250409,132700,1764887390,6590,6600,6600,6580,306
20250409,132600,1762870750,6600,6600,6600,6600,3073
20250409,132500,1742588950,6610,6620,6620,6610,1038
20250409,132400,1735727760,6610,6610,6610,6610,585
20250409,132300,1731860910,6610,6630,6630,6600,51183
20250409,132200,1393929230,6630,6620,6630,6620,99
20250409,132100,1393273840,6640,6640,6640,6640,1
20250409,132000,1393267200,6640,6640,6640,6640,0
20250409,131900,1393267200,6640,6640,6640,6640,196
20250409,131800,1391965760,6630,6640,6640,6630,409
20250409,131700,1389254080,6640,6640,6640,6640,1
20250409,131600,1389247440,6640,6640,6640,6640,149
20250409,131500,1388258080,6630,6630,6630,6630,54
20250409,131400,1387900060,6630,6630,6630,6630,178
20250409,131300,1386719920,6610,6610,6610,6600,3996
20250409,131200,1360341750,6610,6590,6610,6590,1863
20250409,131100,1348052770,6600,6600,6600,6600,0
20250409,131000,1348052770,6600,6600,6600,6600,0
20250409,130900,1348052770,6600,6600,6600,6600,16
20250409,130800,1347947170,6590,6590,6590,6590,0
20250409,130700,1347947170,6590,6590,6590,6590,0
20250409,130600,1347947170,6590,6600,6600,6590,606
20250409,130500,1343948190,6610,6610,6610,6610,0
20250409,130400,1343948190,6610,6610,6610,6610,51
20250409,130300,1343611080,6610,6610,6610,6610,129
20250409,130200,1342758390,6610,6610,6610,6610,1434
20250409,130100,1333279650,6600,6600,6620,6600,4628
20250409,130000,1302703990,6600,6600,6610,6600,3458
20250409,125900,1279862330,6600,6590,6600,6590,668
20250409,125800,1275456180,6590,6590,6590,6580,15509
20250409,125700,1173389910,6590,6590,6590,6590,556
20250409,125600,1169725870,6590,6590,6590,6590,0
20250409,125500,1169725870,6590,6590,6590,6590,23
20250409,125400,1169574300,6580,6580,6580,6580,0
20250409,125300,1169574300,6580,6580,6580,6570,1244
20250409,125200,1161393760,6600,6590,6600,6590,948
20250409,125100,1155140430,6590,6600,6600,6590,509
20250409,125000,1151785190,6600,6600,6600,6600,117
20250409,124900,1151012990,6600,6600,6600,6600,321
20250409,124800,1148894390,6590,6590,6590,6590,106
20250409,124700,1148195850,6590,6590,6590,6590,84
20250409,124600,1147642290,6590,6600,6600,6580,1025
20250409,124500,1140896490,6600,6590,6600,6590,131
20250409,124400,1140032510,6590,6600,6600,6590,1000
20250409,124300,1133441400,6600,6620,6620,6600,1586
20250409,124200,1122958930,6620,6620,6620,6620,0
20250409,124100,1122958930,6620,6620,6620,6620,0
20250409,124000,1122958930,6620,6620,6630,6620,512
20250409,123900,1119568990,6620,6620,6620,6620,343
20250409,123800,1117298330,6610,6610,6610,6610,0
20250409,123700,1117298330,6610,6610,6610,6610,200
20250409,123600,1115976330,6620,6620,6620,6620,0
20250409,123500,1115976330,6620,6630,6630,6610,766
20250409,123400,1110902760,6630,6630,6630,6620,604
20250409,123300,1106898290,6630,6620,6630,6620,209
20250409,123200,1105512730,6630,6640,6640,6630,358
20250409,123100,1103137350,6630,6630,6630,6630,0
20250409,123000,1103137350,6630,6630,6630,6630,0
20250409,122900,1103137350,6630,6630,6630,6630,143
20250409,122800,1102189260,6630,6630,6630,6630,0
20250409,122700,1102189260,6630,6630,6630,6630,0
20250409,122600,1102189260,6630,6620,6640,6620,1488
20250409,122500,1092326400,6620,6620,6620,6580,8746
20250409,122400,1034689750,6620,6610,6620,6610,94
20250409,122300,1034067490,6630,6630,6630,6610,303
20250409,122200,1032060030,6630,6630,6630,6630,522
20250409,122100,1028599170,6630,6630,6630,6630,4
20250409,122000,1028572650,6640,6650,6650,6640,259
20250409,121900,1026852650,6640,6640,6640,6640,0
20250409,121800,1026852650,6640,6640,6650,6640,30
20250409,121700,1026653350,6640,6640,6640,6640,0
20250409,121600,1026653350,6640,6650,6660,6640,419
20250409,121500,1023866270,6650,6650,6650,6650,6
20250409,121400,1023826370,6650,6650,6650,6640,193
20250409,121300,1022542930,6660,6660,6660,6660,420
20250409,121200,1019745730,6660,6660,6670,6660,87
20250409,121100,1019165900,6660,6660,6660,6660,4
20250409,121000,1019139260,6660,6660,6660,6660,158
20250409,120900,1018086980,6660,6660,6660,6660,297
20250409,120800,1016108960,6650,6650,6650,6650,198
20250409,120700,1014792260,6650,6650,6650,6650,0
20250409,120600,1014792260,6650,6670,6670,6650,2795
20250409,120500,996166860,6680,6680,6680,6680,1
20250409,120400,996160180,6680,6680,6680,6680,100
20250409,120300,995492180,6680,6680,6680,6680,126
20250409,120200,994650500,6680,6680,6680,6680,0
20250409,120100,994650500,6680,6680,6680,6680,100
20250409,120000,993982500,6680,6680,6680,6680,2
20250409,115900,993969140,6680,6680,6680,6680,346
20250409,115800,991657860,6670,6670,6670,6670,302
20250409,115700,989643520,6680,6680,6680,6680,56
20250409,115600,989269440,6690,6690,6690,6690,56
20250409,115500,988894800,6690,6700,6700,6690,623
20250409,115400,984721350,6720,6720,6720,6720,0
20250409,115300,984721350,6720,6720,6720,6720,0
20250409,115200,984721350,6720,6710,6720,6710,1302
20250409,115100,975980130,6720,6720,6720,6720,0
20250409,115000,975980130,6720,6720,6720,6720,52
20250409,114900,975630690,6730,6730,6730,6730,786
20250409,114800,970340910,6720,6720,6730,6720,1446
20250409,114700,960610620,6720,6720,6720,6720,765
20250409,114600,955469820,6720,6720,6720,6720,1332
20250409,114500,946518780,6720,6720,6720,6720,1
20250409,114400,946512060,6720,6710,6720,6710,55
20250409,114300,946142510,6720,6720,6720,6720,2010
20250409,114200,932635310,6720,6710,6720,6710,803
20250409,114100,927247150,6710,6710,6715,6710,1157
20250409,114000,919483655,6710,6690,6710,6690,1027
20250409,113900,912599065,6680,6680,6680,6680,181
20250409,113800,911389985,6700,6700,6700,6700,69
20250409,113700,910927685,6690,6690,6690,6690,749
20250409,113600,905916875,6690,6690,6690,6690,81
20250409,113500,905374985,6690,6700,6700,6690,1178
20250409,113400,897489335,6700,6700,6700,6700,157
20250409,113300,896437435,6700,6700,6700,6700,107
20250409,113200,895720535,6700,6700,6700,6700,0
20250409,113100,895720535,6700,6700,6700,6700,137
20250409,113000,894802635,6700,6700,6700,6700,40
20250409,112900,894534635,6700,6700,6700,6700,86
20250409,112800,893958435,6700,6690,6700,6690,766
20250409,112700,888830115,6680,6680,6680,6680,110
20250409,112600,888095315,6680,6690,6690,6680,196
20250409,112500,886785975,6690,6690,6690,6690,200
20250409,112400,885447975,6700,6700,6700,6700,0
20250409,112300,885447975,6700,6700,6700,6700,200
20250409,112200,884107975,6700,6700,6700,6700,100
20250409,112100,883437975,6690,6700,6700,6690,625
20250409,112000,879252235,6710,6710,6710,6710,0
20250409,111900,879252235,6710,6720,6720,6710,711
20250409,111800,874475955,6730,6730,6730,6730,84
20250409,111700,873910635,6730,6730,6730,6730,0
20250409,111600,873910635,6730,6730,6730,6730,157
20250409,111500,872854025,6720,6720,6720,6720,10
20250409,111400,872786825,6720,6720,6720,6720,37
20250409,111300,872538185,6730,6710,6730,6710,2561
20250409,111200,855353835,6700,6710,6710,6700,1004
20250409,111100,848623925,6720,6720,6720,6720,0
20250409,111000,848623925,6720,6720,6720,6720,0
20250409,110900,848623925,6720,6720,6720,6720,119
20250409,110800,847824245,6720,6720,6720,6720,1
20250409,110700,847817525,6720,6720,6720,6720,1137
20250409,110600,840176885,6730,6730,6730,6730,80
20250409,110500,839638485,6740,6740,6740,6740,44
20250409,110400,839341925,6740,6740,6740,6740,30
20250409,110300,839139725,6730,6730,6730,6730,527
20250409,110200,835593015,6730,6730,6730,6730,18
20250409,110100,835471875,6730,6730,6730,6730,64
20250409,110000,835041155,6740,6730,6740,6730,359
20250409,105900,832623155,6720,6720,6720,6720,59
20250409,105800,832226675,6720,6720,6720,6720,389
20250409,105700,829612595,6710,6710,6710,6710,694
20250409,105600,824955855,6710,6720,6720,6710,356
20250409,105500,822565095,6720,6740,6740,6720,958
20250409,105400,816127315,6730,6730,6730,6730,0
20250409,105300,816127315,6730,6730,6740,6730,893
20250409,105200,810112425,6730,6740,6740,6730,293
20250409,105100,808137615,6750,6750,6750,6740,2367
20250409,105000,792160375,6750,6750,6750,6740,1557
20250409,104900,781651995,6740,6740,6740,6730,2425
20250409,104800,765308975,6740,6740,6740,6740,1395
20250409,104700,755906675,6740,6740,6740,6740,473
20250409,104600,752718655,6740,6730,6740,6730,317
20250409,104500,750582565,6730,6730,6730,6730,626
20250409,104400,746369585,6730,6730,6740,6730,997
20250409,104300,739659655,6730,6720,6730,6720,1182
20250409,104200,731709185,6720,6720,6720,6720,489
20250409,104100,728423105,6730,6720,6730,6720,757
20250409,104000,723330065,6720,6720,6720,6720,37
20250409,103900,723081425,6720,6730,6730,6710,705
20250409,103800,718348295,6730,6730,6730,6730,291
20250409,103700,716389865,6730,6730,6730,6730,76
20250409,103600,715878385,6730,6730,6730,6700,1275
20250409,103500,707312935,6730,6690,6730,6690,2483
20250409,103400,690626115,6690,6690,6690,6680,1355
20250409,103300,681561465,6690,6690,6700,6690,232
20250409,103200,680008965,6680,6680,6680,6680,1456
20250409,103100,670282885,6680,6680,6680,6680,160
20250409,103000,669214085,6680,6680,6680,6680,610
20250409,102900,665139285,6690,6680,6690,6680,319
20250409,102800,663006165,6680,6680,6680,6680,10
20250409,102700,662939365,6680,6680,6680,6680,632
20250409,102600,658717605,6690,6690,6690,6690,33
20250409,102500,658496835,6690,6670,6690,6670,1855
20250409,102400,646089115,6680,6670,6680,6660,525
20250409,102300,642583925,6670,6670,6680,6670,1596
20250409,102200,631924415,6670,6670,6670,6670,0
20250409,102100,631924415,6670,6660,6670,6660,1360
20250409,102000,622855705,6680,6680,6680,6680,0
20250409,101900,622855705,6680,6670,6680,6660,400
20250409,101800,620187725,6660,6690,6690,6660,1579
20250409,101700,609651925,6700,6670,6740,6660,5097
20250409,101600,575425855,6660,6660,6660,6660,544
20250409,101500,571802815,6650,6640,6650,6640,1212
20250409,101400,563743615,6640,6640,6640,6640,3
20250409,101300,563723695,6650,6620,6650,6620,2116
20250409,101200,549655595,6620,6610,6620,6610,163
20250409,101100,548577035,6620,6600,6620,6600,103
20250409,101000,547896695,6600,6630,6630,6600,856
20250409,100900,542238525,6630,6620,6630,6620,562
20250409,100800,538512985,6620,6620,6620,6620,88
20250409,100700,537930425,6620,6620,6620,6620,114
20250409,100600,537175745,6610,6620,6620,6600,1364
20250409,100500,528159625,6630,6640,6640,6630,213
20250409,100400,526747315,6630,6630,6640,6630,83
20250409,100300,526196715,6630,6640,6640,6630,241
20250409,100200,524597865,6640,6640,6640,6640,147
20250409,100100,523621785,6630,6620,6630,6620,700
20250409,100000,518984075,6620,6620,6630,6620,151
20250409,095900,517983965,6620,6620,6620,6620,100
20250409,095800,517321965,6610,6610,6610,6610,158
20250409,095700,516277585,6610,6610,6610,6610,10
20250409,095600,516211485,6610,6610,6610,6610,468
20250409,095500,513118005,6610,6610,6610,6610,100
20250409,095400,512457005,6610,6605,6610,6605,10
20250409,095300,512390910,6610,6610,6610,6610,18
20250409,095200,512271930,6610,6620,6620,6610,325
20250409,095100,510122580,6620,6600,6620,6600,1877
20250409,095000,497721920,6600,6600,6600,6600,650
20250409,094900,493431920,6600,6600,6600,6600,0
20250409,094800,493431920,6600,6610,6610,6600,1068
20250409,094700,486379750,6620,6620,6620,6620,651
20250409,094600,482070130,6610,6630,6630,6610,242
20250409,094500,480469070,6630,6620,6630,6610,275
20250409,094400,478649550,6620,6620,6620,6610,1053
20250409,094300,471679290,6610,6590,6610,6590,5381
20250409,094200,436129620,6580,6560,6580,6560,391
20250409,094100,433560880,6560,6550,6560,6550,223
20250409,094000,432098850,6550,6550,6560,6550,700
20250409,093900,427512090,6540,6550,6550,6530,5789
20250409,093800,389701930,6560,6550,6570,6550,722
20250409,093700,384968050,6540,6570,6570,6530,4650
20250409,093600,354580310,6570,6570,6570,6570,0
20250409,093500,354580310,6570,6560,6570,6560,901
20250409,093400,348662420,6570,6570,6570,6570,52
20250409,093300,348320780,6580,6585,6585,6580,344
20250409,093200,346056260,6590,6590,6590,6590,1546
20250409,093100,335868120,6590,6590,6590,6590,643
20250409,093000,331630750,6580,6560,6580,6550,1418
20250409,092900,322321150,6550,6540,6550,6540,1246
20250409,092800,314170340,6540,6550,6550,6540,2060
20250409,092700,300677690,6560,6550,6560,6550,725
20250409,092600,295922370,6560,6550,6560,6550,854
20250409,092500,290320550,6550,6550,6550,6550,95
20250409,092400,289698300,6540,6570,6570,6540,1430
20250409,092300,280335330,6570,6540,6570,6520,4511
20250409,092200,250877840,6540,6540,6550,6540,885
20250409,092100,245086440,6550,6530,6550,6530,1031
20250409,092000,238349750,6540,6570,6570,6540,1482
20250409,091900,228650870,6550,6580,6580,6540,1504
20250409,091800,218787320,6570,6590,6590,6570,1503
20250409,091700,208908760,6590,6620,6620,6590,1661
20250409,091600,197943850,6620,6610,6620,6570,6305
20250409,091500,156358460,6630,6630,6630,6630,142
20250409,091400,155417000,6630,6610,6630,6610,1398
20250409,091300,146150850,6600,6600,6600,6600,0
20250409,091200,146150850,6600,6620,6620,6600,700
20250409,091100,141520850,6600,6620,6630,6590,2879
20250409,091000,122544850,6620,6600,6620,6590,352
20250409,090900,120220420,6600,6600,6610,6600,1451
20250409,090800,110642520,6610,6630,6630,6610,1608
20250409,090700,100005140,6640,6620,6640,6620,1675
20250409,090600,88898560,6620,6620,6620,6620,6
20250409,090500,88858840,6620,6610,6640,6610,1699
20250409,090400,77599550,6600,6570,6600,6560,1963
20250409,090300,64679410,6580,6580,6580,6550,3320
20250409,090200,42861980,6580,6560,6590,6560,684
20250409,090100,38362830,6530,6530,6550,6520,1163
20250409,090000,30770140,6520,6520,6590,6500,4715