stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192800,6252720725,10320,10320,10320,10320,12428
20250408,192700,6252720725,10320,10320,10320,10320,0
20250408,192600,6252720725,10320,10320,10320,10320,0
20250408,192500,6252720725,10320,10320,10320,10320,0
20250408,192400,6252720725,10320,10320,10320,10320,0
20250408,192300,6252720725,10320,10320,10320,10320,0
20250408,192200,6252720725,10320,10320,10320,10320,0
20250408,192100,6252720725,10320,10320,10320,10320,0
20250408,192000,6252720725,10320,10320,10320,10320,0
20250408,191900,6252720725,10320,10320,10320,10320,0
20250408,191800,6252720725,10320,10320,10320,10320,0
20250408,191700,6252720725,10320,10320,10320,10320,0
20250408,191600,6252720725,10320,10320,10320,10320,0
20250408,191500,6252720725,10320,10320,10320,10320,0
20250408,191400,6252720725,10320,10320,10320,10320,0
20250408,191300,6252720725,10320,10320,10320,10320,0
20250408,191200,6252720725,10320,10320,10320,10320,0
20250408,191100,6252720725,10320,10320,10320,10320,0
20250408,191000,6252720725,10320,10320,10320,10320,0
20250408,190900,6252720725,10320,10320,10320,10320,0
20250408,190800,6252720725,10320,10320,10320,10320,0
20250408,190700,6252720725,10320,10320,10320,10320,0
20250408,190600,6252720725,10320,10320,10320,10320,0
20250408,190500,6252720725,10320,10320,10320,10320,0
20250408,190400,6252720725,10320,10320,10320,10320,0
20250408,190300,6252720725,10320,10320,10320,10320,0
20250408,190200,6252720725,10320,10320,10320,10320,0
20250408,190100,6252720725,10320,10320,10320,10320,0
20250408,190000,6252720725,10320,10320,10320,10320,0
20250408,185900,6252720725,10320,10320,10320,10320,0
20250408,185800,6252720725,10320,10320,10320,10320,12428
20250408,185700,6252720725,10320,10320,10320,10320,0
20250408,185600,6252720725,10320,10320,10320,10320,0
20250408,185500,6252720725,10320,10320,10320,10320,0
20250408,185400,6252720725,10320,10320,10320,10320,0
20250408,185300,6252720725,10320,10320,10320,10320,0
20250408,185200,6252720725,10320,10320,10320,10320,0
20250408,185100,6252720725,10320,10320,10320,10320,0
20250408,185000,6252720725,10320,10320,10320,10320,0
20250408,184900,6252720725,10320,10320,10320,10320,0
20250408,184800,6252720725,10320,10320,10320,10320,0
20250408,184700,6252720725,10320,10320,10320,10320,0
20250408,184600,6252720725,10320,10320,10320,10320,0
20250408,184500,6252720725,10320,10320,10320,10320,0
20250408,184400,6252720725,10320,10320,10320,10320,0
20250408,184300,6252720725,10320,10320,10320,10320,0
20250408,184200,6252720725,10320,10320,10320,10320,0
20250408,184100,6252720725,10320,10320,10320,10320,0
20250408,184000,6252720725,10320,10320,10320,10320,0
20250408,183900,6252720725,10320,10320,10320,10320,0
20250408,183800,6252720725,10320,10320,10320,10320,0
20250408,183700,6252720725,10320,10320,10320,10320,0
20250408,183600,6252720725,10320,10320,10320,10320,0
20250408,183500,6252720725,10320,10320,10320,10320,0
20250408,183400,6252720725,10320,10320,10320,10320,0
20250408,183300,6252720725,10320,10320,10320,10320,0
20250408,183200,6252720725,10320,10320,10320,10320,0
20250408,183100,6252720725,10320,10320,10320,10320,0
20250408,183000,6252720725,10320,10320,10320,10320,0
20250408,182900,6252720725,10320,10320,10320,10320,0
20250408,182800,6252720725,10320,10320,10320,10320,12428
20250408,182700,6252720725,10320,10320,10320,10320,0
20250408,182600,6252720725,10320,10320,10320,10320,0
20250408,182500,6252720725,10320,10320,10320,10320,0
20250408,182400,6252720725,10320,10320,10320,10320,0
20250408,182300,6252720725,10320,10320,10320,10320,0
20250408,182200,6252720725,10320,10320,10320,10320,0
20250408,182100,6252720725,10320,10320,10320,10320,0
20250408,182000,6252720725,10320,10320,10320,10320,0
20250408,181900,6252720725,10320,10320,10320,10320,0
20250408,181800,6252720725,10320,10320,10320,10320,0
20250408,181700,6252720725,10320,10320,10320,10320,0
20250408,181600,6252720725,10320,10320,10320,10320,0
20250408,181500,6252720725,10320,10320,10320,10320,0
20250408,181400,6252720725,10320,10320,10320,10320,0
20250408,181300,6252720725,10320,10320,10320,10320,0
20250408,181200,6252720725,10320,10320,10320,10320,0
20250408,181100,6252720725,10320,10320,10320,10320,0
20250408,181000,6252720725,10320,10320,10320,10320,0
20250408,180900,6252720725,10320,10320,10320,10320,0
20250408,180800,6252720725,10320,10320,10320,10320,0
20250408,180700,6252720725,10320,10320,10320,10320,0
20250408,180600,6252720725,10320,10320,10320,10320,0
20250408,180500,6252720725,10320,10320,10320,10320,0
20250408,180400,6252720725,10320,10320,10320,10320,0
20250408,180300,6252720725,10320,10320,10320,10320,0
20250408,180200,6252720725,10320,10320,10320,10320,0
20250408,180100,6252720725,10320,10320,10320,10320,0
20250408,180000,6252720725,10320,10320,10320,10320,0
20250408,175900,6252720725,10320,10320,10320,10320,0
20250408,175800,6252720725,10320,10320,10320,10320,12428
20250408,175700,6252720725,10320,10320,10320,10320,0
20250408,175600,6252720725,10320,10320,10320,10320,0
20250408,175500,6252720725,10320,10320,10320,10320,0
20250408,175400,6252720725,10320,10320,10320,10320,0
20250408,175300,6252720725,10320,10320,10320,10320,0
20250408,175200,6252720725,10320,10320,10320,10320,0
20250408,175100,6252720725,10320,10320,10320,10320,0
20250408,175000,6252720725,10320,10320,10320,10320,0
20250408,174900,6252720725,10320,10320,10320,10320,0
20250408,174800,6252720725,10320,10320,10320,10320,0
20250408,174700,6252720725,10320,10320,10320,10320,0
20250408,174600,6252720725,10320,10320,10320,10320,0
20250408,174500,6252720725,10320,10320,10320,10320,0
20250408,174400,6252720725,10320,10320,10320,10320,0
20250408,174300,6252720725,10320,10320,10320,10320,0
20250408,174200,6252720725,10320,10320,10320,10320,0
20250408,174100,6252720725,10320,10320,10320,10320,0
20250408,174000,6252720725,10320,10320,10320,10320,0
20250408,173900,6252720725,10320,10320,10320,10320,0
20250408,173800,6252720725,10320,10320,10320,10320,0
20250408,173700,6252720725,10320,10320,10320,10320,0
20250408,173600,6252720725,10320,10320,10320,10320,0
20250408,173500,6252720725,10320,10320,10320,10320,0
20250408,173400,6252720725,10320,10320,10320,10320,0
20250408,173300,6252720725,10320,10320,10320,10320,0
20250408,173200,6252720725,10320,10320,10320,10320,0
20250408,173100,6252720725,10320,10320,10320,10320,0
20250408,173000,6252720725,10320,10320,10320,10320,0
20250408,172900,6252720725,10320,10320,10320,10320,0
20250408,172800,6252720725,10320,10320,10320,10320,12428
20250408,172700,6252720725,10320,10320,10320,10320,0
20250408,172600,6252720725,10320,10320,10320,10320,0
20250408,172500,6252720725,10320,10320,10320,10320,0
20250408,172400,6252720725,10320,10320,10320,10320,0
20250408,172300,6252720725,10320,10320,10320,10320,0
20250408,172200,6252720725,10320,10320,10320,10320,0
20250408,172100,6252720725,10320,10320,10320,10320,0
20250408,172000,6252720725,10320,10320,10320,10320,0
20250408,171900,6252720725,10320,10320,10320,10320,0
20250408,171800,6252720725,10320,10320,10320,10320,0
20250408,171700,6252720725,10320,10320,10320,10320,0
20250408,171600,6252720725,10320,10320,10320,10320,0
20250408,171500,6252720725,10320,10320,10320,10320,0
20250408,171400,6252720725,10320,10320,10320,10320,0
20250408,171300,6252720725,10320,10320,10320,10320,0
20250408,171200,6252720725,10320,10320,10320,10320,0
20250408,171100,6252720725,10320,10320,10320,10320,0
20250408,171000,6252720725,10320,10320,10320,10320,0
20250408,170900,6252720725,10320,10320,10320,10320,0
20250408,170800,6252720725,10320,10320,10320,10320,0
20250408,170700,6252720725,10320,10320,10320,10320,0
20250408,170600,6252720725,10320,10320,10320,10320,0
20250408,170500,6252720725,10320,10320,10320,10320,0
20250408,170400,6252720725,10320,10320,10320,10320,0
20250408,170300,6252720725,10320,10320,10320,10320,0
20250408,170200,6252720725,10320,10320,10320,10320,0
20250408,170100,6252720725,10320,10320,10320,10320,0
20250408,170000,6252720725,10320,10320,10320,10320,0
20250408,165900,6252720725,10320,10320,10320,10320,0
20250408,165800,6252720725,10320,10320,10320,10320,12428
20250408,165700,6252720725,10320,10320,10320,10320,0
20250408,165600,6252720725,10320,10320,10320,10320,0
20250408,165500,6252720725,10320,10320,10320,10320,0
20250408,165400,6252720725,10320,10320,10320,10320,0
20250408,165300,6252720725,10320,10320,10320,10320,0
20250408,165200,6252720725,10320,10320,10320,10320,0
20250408,165100,6252720725,10320,10320,10320,10320,0
20250408,165000,6252720725,10320,10320,10320,10320,0
20250408,164900,6252720725,10320,10320,10320,10320,0
20250408,164800,6252720725,10320,10320,10320,10320,0
20250408,164700,6252720725,10320,10320,10320,10320,0
20250408,164600,6252720725,10320,10320,10320,10320,0
20250408,164500,6252720725,10320,10320,10320,10320,0
20250408,164400,6252720725,10320,10320,10320,10320,0
20250408,164300,6252720725,10320,10320,10320,10320,0
20250408,164200,6252720725,10320,10320,10320,10320,0
20250408,164100,6252720725,10320,10320,10320,10320,0
20250408,164000,6252720725,10320,10320,10320,10320,0
20250408,163900,6252720725,10320,10320,10320,10320,0
20250408,163800,6252720725,10320,10320,10320,10320,0
20250408,163700,6252720725,10320,10320,10320,10320,0
20250408,163600,6252720725,10320,10320,10320,10320,0
20250408,163500,6252720725,10320,10320,10320,10320,0
20250408,163400,6252720725,10320,10320,10320,10320,0
20250408,163300,6252720725,10320,10320,10320,10320,0
20250408,163200,6252720725,10320,10320,10320,10320,0
20250408,163100,6252720725,10320,10320,10320,10320,0
20250408,163000,6252720725,10320,10320,10320,10320,0
20250408,162900,6252720725,10320,10320,10320,10320,0
20250408,162800,6252720725,10320,10320,10320,10320,12428
20250408,162700,6252720725,10320,10320,10320,10320,0
20250408,162600,6252720725,10320,10320,10320,10320,0
20250408,162500,6252720725,10320,10320,10320,10320,0
20250408,162400,6252720725,10320,10320,10320,10320,0
20250408,162300,6252720725,10320,10320,10320,10320,0
20250408,162200,6252720725,10320,10320,10320,10320,0
20250408,162100,6252720725,10320,10320,10320,10320,0
20250408,162000,6252720725,10320,10320,10320,10320,0
20250408,161900,6252720725,10320,10320,10320,10320,0
20250408,161800,6252720725,10320,10320,10320,10320,0
20250408,161700,6252720725,10320,10320,10320,10320,0
20250408,161600,6252720725,10320,10320,10320,10320,0
20250408,161500,6252720725,10320,10320,10320,10320,0
20250408,161400,6252720725,10320,10320,10320,10320,0
20250408,161300,6252720725,10320,10320,10320,10320,0
20250408,161200,6252720725,10320,10320,10320,10320,0
20250408,161100,6252720725,10320,10320,10320,10320,0
20250408,161000,6252720725,10320,10320,10320,10320,0
20250408,160900,6252720725,10320,10320,10320,10320,0
20250408,160800,6252720725,10320,10320,10320,10320,0
20250408,160700,6252720725,10320,10320,10320,10320,0
20250408,160600,6252720725,10320,10320,10320,10320,0
20250408,160500,6252720725,10320,10320,10320,10320,0
20250408,160400,6252720725,10320,10320,10320,10320,0
20250408,160300,6252720725,10320,10320,10320,10320,0
20250408,160200,6252720725,10320,10320,10320,10320,0
20250408,160100,6252720725,10320,10320,10320,10320,0
20250408,160000,6252720725,10320,10320,10320,10320,0
20250408,155900,6252720725,10320,10320,10320,10320,0
20250408,155800,6252720725,10320,10320,10320,10320,12428
20250408,155700,6252720725,10320,10320,10320,10320,0
20250408,155600,6252720725,10320,10320,10320,10320,0
20250408,155500,6252720725,10320,10320,10320,10320,0
20250408,155400,6252720725,10320,10320,10320,10320,0
20250408,155300,6252720725,10320,10320,10320,10320,0
20250408,155200,6252720725,10320,10320,10320,10320,0
20250408,155100,6252720725,10320,10320,10320,10320,0
20250408,155000,6252720725,10320,10320,10320,10320,0
20250408,154900,6252720725,10320,10320,10320,10320,0
20250408,154800,6252720725,10320,10320,10320,10320,0
20250408,154700,6252720725,10320,10320,10320,10320,0
20250408,154600,6252720725,10320,10320,10320,10320,0
20250408,154500,6252720725,10320,10320,10320,10320,0
20250408,154400,6252720725,10320,10320,10320,10320,0
20250408,154300,6252720725,10320,10320,10320,10320,0
20250408,154200,6252720725,10320,10320,10320,10320,0
20250408,154100,6252720725,10320,10320,10320,10320,0
20250408,154000,6252720725,10320,10320,10320,10320,0
20250408,153900,6252720725,10320,10320,10320,10320,0
20250408,153800,6252720725,10320,10320,10320,10320,0
20250408,153700,6252720725,10320,10320,10320,10320,0
20250408,153600,6252720725,10320,10320,10320,10320,0
20250408,153500,6252720725,10320,10320,10320,10320,0
20250408,153400,6252720725,10320,10320,10320,10320,0
20250408,153300,6252720725,10320,10320,10320,10320,0
20250408,153200,6252720725,10320,10320,10320,10320,0
20250408,153100,6252720725,10320,10320,10320,10320,0
20250408,153000,6252720725,10320,10320,10320,10320,12428
20250408,152900,6124463765,10320,10320,10320,10320,0
20250408,152800,6124463765,10320,10320,10320,10320,0
20250408,152700,6124463765,10320,10320,10320,10320,0
20250408,152600,6124463765,10320,10320,10320,10320,0
20250408,152500,6124463765,10320,10320,10320,10320,0
20250408,152400,6124463765,10320,10320,10320,10320,0
20250408,152300,6124463765,10320,10320,10320,10320,0
20250408,152200,6124463765,10320,10320,10320,10320,0
20250408,152100,6124463765,10320,10320,10320,10320,0
20250408,152000,6124463765,10320,10320,10320,10320,0
20250408,151900,6124463765,10320,10330,10330,10310,1352
20250408,151800,6110507835,10320,10330,10330,10310,3964
20250408,151700,6069599805,10330,10310,10330,10310,1667
20250408,151600,6052409175,10300,10310,10310,10300,268
20250408,151500,6049646395,10310,10310,10310,10300,1739
20250408,151400,6031724795,10310,10300,10310,10300,733
20250408,151300,6024167615,10300,10290,10300,10290,1555
20250408,151200,6008158875,10300,10290,10300,10280,2817
20250408,151100,5979171355,10290,10280,10300,10280,7
20250408,151000,5979099295,10280,10310,10310,10280,1902
20250408,150900,5959515665,10300,10300,10320,10300,478
20250408,150800,5954584825,10320,10280,10320,10280,3693
20250408,150700,5916560435,10290,10300,10310,10280,2121
20250408,150600,5894724035,10300,10310,10320,10300,1079
20250408,150500,5883598475,10320,10320,10320,10310,387
20250408,150400,5879607775,10320,10320,10320,10310,351
20250408,150300,5875987515,10320,10330,10330,10320,1381
20250408,150200,5861730005,10340,10300,10340,10300,3816
20250408,150100,5822380285,10300,10300,10300,10290,480
20250408,150000,5817436315,10300,10320,10320,10290,1449
20250408,145900,5802506315,10320,10320,10320,10310,513
20250408,145800,5797212715,10320,10300,10340,10300,3575
20250408,145700,5760353055,10300,10290,10310,10290,2766
20250408,145600,5731878375,10290,10300,10300,10280,1080
20250408,145500,5720764855,10290,10310,10310,10290,655
20250408,145400,5714024175,10310,10270,10330,10270,4135
20250408,145300,5671450985,10280,10280,10290,10280,636
20250408,145200,5664912555,10290,10290,10290,10280,1820
20250408,145100,5646186905,10270,10290,10290,10260,817
20250408,145000,5637795225,10290,10270,10290,10260,2551
20250408,144900,5611607095,10270,10270,10280,10260,3528
20250408,144800,5575392195,10260,10270,10270,10250,1229
20250408,144700,5562779025,10270,10280,10280,10210,3773
20250408,144600,5524138325,10270,10280,10280,10260,700
20250408,144500,5516947285,10290,10290,10290,10280,89
20250408,144400,5516031665,10290,10290,10290,10280,41
20250408,144300,5515609805,10290,10270,10300,10270,127
20250408,144200,5514302685,10270,10300,10300,10270,1680
20250408,144100,5497024015,10290,10290,10310,10260,840
20250408,144000,5488390185,10290,10270,10320,10270,2265
20250408,143900,5465085995,10260,10350,10350,10210,9244
20250408,143800,5369938435,10340,10350,10350,10340,236
20250408,143700,5367497595,10350,10330,10350,10330,5520
20250408,143600,5310423535,10340,10340,10350,10320,849
20250408,143500,5301644395,10340,10330,10340,10310,1912
20250408,143400,5281899125,10340,10310,10340,10300,109
20250408,143300,5280773175,10310,10310,10310,10300,533
20250408,143200,5275278245,10310,10300,10350,10290,1393
20250408,143100,5260924435,10300,10280,10310,10260,2199
20250408,143000,5238292395,10280,10290,10290,10270,372
20250408,142900,5234467265,10270,10280,10300,10270,903
20250408,142800,5225185965,10290,10310,10310,10270,638
20250408,142700,5218627855,10300,10270,10310,10270,1926
20250408,142600,5198825255,10270,10270,10280,10270,1063
20250408,142500,5187907605,10280,10270,10280,10270,500
20250408,142400,5182769145,10280,10290,10290,10280,1152
20250408,142300,5170925625,10310,10330,10330,10310,612
20250408,142200,5164615145,10330,10320,10350,10320,788
20250408,142100,5156472435,10320,10310,10330,10290,533
20250408,142000,5150974765,10300,10290,10340,10280,238
20250408,141900,5148523225,10290,10270,10290,10260,1613
20250408,141800,5131943655,10260,10250,10270,10250,768
20250408,141700,5124061575,10260,10260,10270,10250,1667
20250408,141600,5106962055,10270,10280,10290,10250,3653
20250408,141500,5069466125,10280,10280,10300,10260,3143
20250408,141400,5037160225,10280,10300,10330,10240,7471
20250408,141300,4960251035,10320,10340,10350,10200,14061
20250408,141200,4815639735,10340,10370,10380,10340,2561
20250408,141100,4789103385,10370,10380,10390,10370,1051
20250408,141000,4778195835,10380,10390,10390,10370,1125
20250408,140900,4766519935,10390,10410,10410,10390,469
20250408,140800,4761644705,10400,10380,10400,10370,609
20250408,140700,4755317015,10390,10410,10410,10380,99
20250408,140600,4754287795,10410,10410,10410,10380,125
20250408,140500,4752986755,10410,10410,10410,10400,425
20250408,140400,4748563115,10420,10410,10420,10370,1101
20250408,140300,4737116755,10420,10410,10420,10410,524
20250408,140200,4731661225,10400,10410,10420,10400,295
20250408,140100,4728589665,10410,10400,10410,10400,457
20250408,140000,4723836225,10400,10350,10400,10340,2586
20250408,135900,4697033855,10350,10340,10350,10340,1499
20250408,135800,4681523225,10350,10360,10370,10340,1983
20250408,135700,4660994495,10360,10350,10380,10350,618
20250408,135600,4654589555,10360,10350,10370,10350,2384
20250408,135500,4629878095,10360,10360,10360,10350,694
20250408,135400,4622691845,10360,10390,10400,10360,3875
20250408,135300,4582496265,10390,10400,10400,10340,5781
20250408,135200,4522624765,10400,10410,10420,10390,547
20250408,135100,4516934635,10390,10380,10410,10350,1397
20250408,135000,4502426555,10350,10400,10400,10340,6855
20250408,134900,4431454965,10390,10400,10400,10390,87
20250408,134800,4430550635,10390,10390,10410,10370,425
20250408,134700,4426131475,10380,10390,10390,10360,1169
20250408,134600,4413987115,10380,10350,10390,10350,637
20250408,134500,4407376445,10380,10410,10410,10350,1230
20250408,134400,4394624665,10380,10390,10410,10370,1488
20250408,134300,4379169605,10370,10370,10390,10370,1463
20250408,134200,4363991155,10390,10420,10420,10370,990
20250408,134100,4353701575,10430,10420,10430,10420,162
20250408,134000,4352013145,10410,10380,10410,10380,1167
20250408,133900,4339878825,10390,10390,10400,10380,1071
20250408,133800,4328754080,10390,10390,10410,10380,1307
20250408,133700,4315174330,10400,10400,10420,10390,910
20250408,133600,4305708950,10400,10400,10430,10390,1982
20250408,133500,4285091550,10400,10410,10420,10400,958
20250408,133400,4275114470,10420,10420,10430,10410,2491
20250408,133300,4249155380,10420,10450,10450,10420,1303
20250408,133200,4235555110,10450,10460,10460,10450,308
20250408,133100,4232336120,10450,10460,10460,10450,1415
20250408,133000,4217543100,10460,10460,10460,10450,282
20250408,132900,4214595380,10460,10450,10460,10450,1922
20250408,132800,4194495140,10450,10460,10460,10450,719
20250408,132700,4186980420,10460,10470,10470,10460,390
20250408,132600,4182899730,10470,10470,10470,10460,399
20250408,132500,4178722710,10470,10500,10500,10460,1303
20250408,132400,4165064170,10500,10500,10510,10500,332
20250408,132300,4161577290,10510,10490,10510,10490,767
20250408,132200,4153525370,10490,10490,10490,10490,61
20250408,132100,4152885480,10480,10440,10480,10440,1383
20250408,132000,4138436050,10440,10470,10470,10430,269
20250408,131900,4135627590,10470,10470,10470,10430,3240
20250408,131800,4101765900,10470,10500,10500,10460,1817
20250408,131700,4082741670,10500,10500,10500,10490,385
20250408,131600,4078701650,10500,10510,10510,10500,1847
20250408,131500,4059306900,10510,10500,10540,10500,1512
20250408,131400,4043413910,10500,10500,10500,10490,193
20250408,131300,4041387710,10500,10490,10500,10490,531
20250408,131200,4035812810,10500,10490,10500,10490,857
20250408,131100,4026822000,10490,10490,10490,10490,141
20250408,131000,4025342910,10490,10490,10490,10480,74
20250408,130900,4024566670,10490,10470,10490,10470,1686
20250408,130800,4006912350,10470,10470,10470,10460,294
20250408,130700,4003836080,10460,10480,10480,10460,794
20250408,130600,3995521360,10480,10500,10500,10480,1317
20250408,130500,3981709690,10500,10500,10500,10500,209
20250408,130400,3979515190,10510,10500,10510,10490,733
20250408,130300,3971821740,10510,10510,10510,10500,100
20250408,130200,3970770850,10500,10500,10510,10490,551
20250408,130100,3964986340,10540,10540,10540,10500,271
20250408,130000,3962137590,10500,10500,10540,10500,808
20250408,125900,3953646200,10490,10500,10500,10490,102
20250408,125800,3952575500,10490,10480,10500,10480,477
20250408,125700,3947574050,10480,10480,10480,10480,91
20250408,125600,3946620370,10480,10490,10490,10470,583
20250408,125500,3940512120,10490,10480,10490,10480,290
20250408,125400,3937470820,10490,10480,10490,10480,86
20250408,125300,3936569000,10490,10490,10490,10480,551
20250408,125200,3930789180,10480,10490,10490,10470,324
20250408,125100,3927391120,10480,10470,10480,10470,145
20250408,125000,3925871920,10480,10480,10480,10470,619
20250408,124900,3919387430,10490,10500,10500,10480,2612
20250408,124800,3891971440,10510,10500,10510,10500,166
20250408,124700,3890227910,10510,10520,10520,10500,1287
20250408,124600,3876707080,10510,10510,10510,10510,1220
20250408,124500,3863884880,10510,10520,10520,10500,962
20250408,124400,3853773645,10520,10530,10530,10510,5424
20250408,124300,3796708340,10535,10535,10535,10535,74
20250408,124200,3795928750,10535,10545,10545,10530,365
20250408,124100,3792083040,10545,10560,10565,10540,1691
20250408,124000,3774238060,10570,10550,10580,10550,307
20250408,123900,3770996030,10550,10550,10550,10540,263
20250408,123800,3768221460,10550,10580,10580,10550,257
20250408,123700,3765508740,10560,10560,10580,10560,55
20250408,123600,3764927240,10570,10560,10580,10560,98
20250408,123500,3763891100,10580,10570,10580,10540,2363
20250408,123400,3738952170,10580,10590,10590,10570,259
20250408,123300,3736213410,10590,10590,10590,10580,80
20250408,123200,3735366650,10580,10610,10610,10580,336
20250408,123100,3731801870,10610,10580,10610,10580,278
20250408,123000,3728853010,10610,10590,10610,10580,335
20250408,122900,3725306860,10610,10610,10610,10580,90
20250408,122800,3724352560,10590,10600,10600,10580,269
20250408,122700,3721501390,10580,10570,10600,10570,1371
20250408,122600,3706997570,10570,10570,10570,10570,154
20250408,122500,3705369790,10570,10570,10570,10565,96
20250408,122400,3704355185,10570,10570,10570,10560,523
20250408,122300,3698827235,10580,10580,10580,10570,221
20250408,122200,3696490055,10580,10580,10590,10570,2230
20250408,122100,3672899145,10590,10590,10590,10590,142
20250408,122000,3671395365,10590,10590,10590,10580,402
20250408,121900,3667138325,10590,10590,10600,10590,150
20250408,121800,3665549725,10590,10600,10600,10590,208
20250408,121700,3663346375,10590,10600,10600,10590,163
20250408,121600,3661618795,10600,10600,10600,10590,468
20250408,121500,3656658335,10600,10600,10600,10590,145
20250408,121400,3655121555,10590,10620,10620,10590,927
20250408,121300,3645297725,10610,10620,10620,10610,58
20250408,121200,3644681845,10620,10630,10630,10610,197
20250408,121100,3642589875,10630,10630,10630,10630,139
20250408,121000,3641112305,10620,10630,10630,10620,161
20250408,120900,3639401195,10620,10620,10630,10620,256
20250408,120800,3636680775,10630,10630,10630,10630,137
20250408,120700,3635224465,10630,10640,10640,10620,130
20250408,120600,3633842110,10640,10650,10650,10630,204
20250408,120500,3631670760,10650,10640,10650,10640,248
20250408,120400,3629030470,10640,10630,10650,10630,560
20250408,120300,3623073600,10630,10620,10630,10610,237
20250408,120200,3620557620,10610,10600,10620,10600,1113
20250408,120100,3608758280,10600,10590,10600,10590,44
20250408,120000,3608291940,10590,10620,10620,10590,1857
20250408,115900,3588617160,10620,10610,10620,10610,257
20250408,115800,3585889190,10610,10610,10610,10610,248
20250408,115700,3583257910,10610,10620,10620,10610,214
20250408,115600,3580985760,10620,10620,10620,10600,130
20250408,115500,3579605280,10610,10620,10640,10590,10503
20250408,115400,3468180780,10640,10650,10650,10630,1358
20250408,115300,3453739140,10650,10640,10650,10640,553
20250408,115200,3447853590,10650,10650,10650,10650,499
20250408,115100,3442539240,10660,10660,10660,10650,474
20250408,115000,3437489670,10660,10660,10660,10650,446
20250408,114900,3432738220,10660,10660,10660,10650,271
20250408,114800,3429849410,10660,10660,10660,10660,96
20250408,114700,3428826050,10660,10650,10660,10650,506
20250408,114600,3423436310,10670,10660,10670,10650,434
20250408,114500,3418810180,10660,10650,10660,10650,423
20250408,114400,3414303860,10650,10640,10650,10640,277
20250408,114300,3411353850,10640,10660,10660,10640,1629
20250408,114200,3394008360,10660,10660,10660,10660,118
20250408,114100,3392750480,10660,10660,10660,10650,144
20250408,114000,3391215640,10660,10660,10660,10650,311
20250408,113900,3387900420,10660,10660,10670,10660,216
20250408,113800,3385596830,10660,10660,10670,10650,459
20250408,113700,3380702250,10660,10670,10670,10660,314
20250408,113600,3377354090,10670,10690,10690,10670,718
20250408,113500,3369691440,10690,10680,10690,10680,531
20250408,113400,3364019000,10680,10680,10680,10680,200
20250408,113300,3361883000,10670,10670,10690,10670,145
20250408,113200,3360333330,10690,10690,10690,10680,236
20250408,113100,3357810740,10690,10690,10690,10660,1622
20250408,113000,3340502860,10700,10710,10710,10700,760
20250408,112900,3332369490,10710,10700,10720,10700,544
20250408,112800,3326544100,10690,10690,10700,10690,1648
20250408,112700,3308923670,10700,10680,10700,10680,1103
20250408,112600,3297139740,10680,10670,10680,10670,596
20250408,112500,3290778480,10670,10670,10670,10670,98
20250408,112400,3289732820,10670,10690,10690,10660,1851
20250408,112300,3269989420,10690,10720,10720,10680,1759
20250408,112200,3251179880,10730,10720,10730,10720,386
20250408,112100,3247038370,10720,10720,10730,10720,105
20250408,112000,3245912550,10720,10720,10730,10720,225
20250408,111900,3243500120,10720,10730,10740,10720,1210
20250408,111800,3230518140,10730,10700,10730,10700,1343
20250408,111700,3216135980,10700,10700,10700,10690,748
20250408,111600,3208132400,10700,10700,10700,10690,149
20250408,111500,3206539100,10700,10700,10700,10690,56
20250408,111400,3205939920,10700,10700,10700,10690,178
20250408,111300,3204036370,10690,10700,10700,10690,688
20250408,111200,3196681260,10700,10690,10700,10690,450
20250408,111100,3191870570,10690,10680,10690,10650,535
20250408,111000,3186171380,10690,10670,10690,10660,634
20250408,110900,3179402900,10670,10680,10680,10660,1258
20250408,110800,3165981690,10700,10680,10700,10680,1707
20250408,110700,3147746190,10670,10690,10690,10670,922
20250408,110600,3137908010,10690,10690,10700,10680,911
20250408,110500,3128172780,10700,10700,10700,10700,73
20250408,110400,3127391680,10700,10700,10700,10700,286
20250408,110300,3124331480,10700,10710,10710,10680,534
20250408,110200,3118615810,10710,10700,10710,10660,942
20250408,110100,3108537500,10700,10690,10710,10670,2309
20250408,110000,3083840440,10710,10710,10710,10680,491
20250408,105900,3078589410,10710,10710,10710,10690,451
20250408,105800,3073762740,10700,10720,10730,10700,1566
20250408,105700,3056990310,10700,10740,10740,10700,1607
20250408,105600,3039759950,10750,10730,10750,10720,2013
20250408,105500,3018147160,10730,10710,10730,10700,1250
20250408,105400,3004757740,10700,10710,10710,10700,689
20250408,105300,2997385360,10700,10710,10720,10700,1160
20250408,105200,2984967550,10720,10680,10720,10680,1483
20250408,105100,2969118350,10680,10680,10680,10680,108
20250408,105000,2967964910,10680,10690,10700,10670,803
20250408,104900,2959387970,10690,10690,10700,10690,534
20250408,104800,2953678410,10700,10700,10700,10700,78
20250408,104700,2952843810,10700,10710,10720,10690,667
20250408,104600,2945711280,10710,10730,10730,10710,1065
20250408,104500,2934295490,10730,10730,10730,10730,54
20250408,104400,2933716070,10730,10720,10730,10720,397
20250408,104300,2929459760,10720,10700,10730,10700,3109
20250408,104200,2896181950,10700,10720,10720,10690,235
20250408,104100,2893667910,10690,10730,10730,10670,1455
20250408,104000,2878120940,10730,10690,10730,10690,1359
20250408,103900,2863564230,10700,10710,10710,10690,5580
20250408,103800,2803856130,10720,10730,10740,10710,4160
20250408,103700,2759227430,10730,10740,10740,10730,357
20250408,103600,2755393360,10740,10740,10740,10730,511
20250408,103500,2749905270,10740,10740,10740,10730,683
20250408,103400,2742569950,10730,10730,10740,10730,2156
20250408,103300,2719436030,10730,10730,10740,10730,784
20250408,103200,2711017030,10730,10720,10730,10720,295
20250408,103100,2707853450,10710,10740,10740,10710,459
20250408,103000,2702926110,10700,10730,10740,10690,2228
20250408,102900,2679050080,10740,10740,10750,10730,526
20250408,102800,2673402580,10760,10760,10760,10750,158
20250408,102700,2671703720,10760,10740,10760,10740,2071
20250408,102600,2649441010,10740,10720,10740,10690,1438
20250408,102500,2634014730,10720,10700,10720,10690,1732
20250408,102400,2615477510,10700,10670,10700,10650,2439
20250408,102300,2589431830,10670,10660,10680,10660,173
20250408,102200,2587586140,10690,10650,10690,10650,2743
20250408,102100,2558321530,10640,10640,10650,10640,178
20250408,102000,2556427040,10650,10620,10650,10620,883
20250408,101900,2547026350,10620,10600,10630,10590,3298
20250408,101800,2512067700,10620,10650,10650,10600,4241
20250408,101700,2467010600,10660,10670,10680,10640,1571
20250408,101600,2450254340,10670,10670,10670,10650,206
20250408,101500,2448058170,10670,10640,10670,10640,1223
20250408,101400,2435022850,10620,10640,10660,10620,568
20250408,101300,2428980450,10650,10650,10650,10640,473
20250408,101200,2423944030,10650,10640,10650,10630,1111
20250408,101100,2412120690,10650,10640,10650,10630,450
20250408,101000,2407331970,10640,10600,10640,10600,1268
20250408,100900,2393869290,10590,10610,10610,10580,921
20250408,100800,2384110450,10620,10590,10620,10580,599
20250408,100700,2377764380,10580,10620,10620,10580,1093
20250408,100600,2366176180,10620,10640,10640,10580,11899
20250408,100500,2239967240,10640,10640,10640,10630,391
20250408,100400,2235808900,10650,10630,10650,10630,1145
20250408,100300,2223635060,10640,10640,10650,10640,71
20250408,100200,2222879230,10650,10640,10660,10640,947
20250408,100100,2212800460,10640,10640,10660,10630,922
20250408,100000,2202986710,10640,10650,10660,10630,1916
20250408,095900,2182586510,10660,10690,10690,10650,1413
20250408,095800,2167525040,10670,10700,10720,10670,1844
20250408,095700,2147825210,10700,10720,10730,10700,642
20250408,095600,2140947500,10730,10720,10730,10700,319
20250408,095500,2137527280,10720,10710,10720,10700,972
20250408,095400,2127123430,10710,10730,10730,10710,518
20250408,095300,2121572320,10740,10760,10760,10740,921
20250408,095200,2111675260,10750,10780,10800,10750,5898
20250408,095100,2048109850,10790,10770,10800,10750,8585
20250408,095000,1955522450,10760,10760,10780,10760,2353
20250408,094900,1930189020,10770,10760,10770,10750,643
20250408,094800,1923270920,10760,10750,10760,10740,1981
20250408,094700,1901968020,10750,10700,10760,10700,2466
20250408,094600,1875461840,10710,10710,10730,10690,1677
20250408,094500,1857495310,10710,10730,10730,10710,136
20250408,094400,1856037290,10720,10720,10730,10680,714
20250408,094300,1848396270,10720,10720,10730,10720,375
20250408,094200,1844376010,10720,10700,10740,10700,2035
20250408,094100,1822567910,10700,10690,10740,10670,2314
20250408,094000,1797763310,10700,10700,10710,10680,708
20250408,093900,1790187180,10690,10690,10690,10680,1348
20250408,093800,1775781140,10690,10710,10710,10690,897
20250408,093700,1766185090,10720,10710,10720,10700,782
20250408,093600,1757814130,10720,10700,10740,10690,1371
20250408,093500,1743131570,10700,10730,10730,10670,5711
20250408,093400,1682086670,10720,10750,10750,10720,1569
20250408,093300,1665244960,10760,10770,10780,10750,15773
20250408,093200,1495532210,10790,10770,10790,10760,1572
20250408,093100,1478590000,10770,10770,10780,10750,1085
20250408,093000,1466914150,10760,10790,10800,10760,4176
20250408,092900,1421923580,10780,10780,10810,10760,7311
20250408,092800,1343016050,10780,10720,10780,10720,4863
20250408,092700,1290726830,10710,10700,10730,10700,2596
20250408,092600,1262938130,10700,10650,10700,10640,2911
20250408,092500,1231858810,10650,10630,10660,10620,1334
20250408,092400,1217671250,10620,10630,10640,10620,3182
20250408,092300,1183857740,10630,10640,10650,10630,1422
20250408,092200,1168733180,10650,10660,10670,10640,2446
20250408,092100,1142684520,10655,10640,10670,10640,1183
20250408,092000,1130092350,10640,10650,10650,10630,1040
20250408,091900,1119022980,10630,10660,10660,10630,1629
20250408,091800,1101692450,10660,10680,10680,10630,6548
20250408,091700,1031914560,10670,10700,10700,10670,1647
20250408,091600,1014319660,10710,10710,10710,10690,5856
20250408,091500,951645890,10720,10770,10780,10720,2130
20250408,091400,928752150,10770,10790,10790,10760,4440
20250408,091300,880933970,10790,10780,10790,10780,3763
20250408,091200,840347750,10780,10770,10780,10760,2471
20250408,091100,813728100,10770,10770,10770,10740,3495
20250408,091000,776131480,10770,10730,10770,10710,4955
20250408,090900,722865870,10730,10720,10730,10710,3083
20250408,090800,689811070,10730,10750,10750,10720,3905
20250408,090700,647898380,10750,10740,10770,10720,2213
20250408,090600,624145670,10770,10730,10770,10710,6638
20250408,090500,552909790,10730,10710,10730,10710,5096
20250408,090400,498300540,10700,10680,10720,10680,4829
20250408,090300,446634300,10680,10680,10700,10670,1914
20250408,090200,426185330,10680,10660,10700,10650,1833
20250408,090100,406630890,10660,10720,10740,10640,13471
20250408,090000,262749940,10750,10690,10760,10690,24563