stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191900,2890701730,8250,8250,8250,8250,10335
20240408,191800,2890701730,8250,8250,8250,8250,0
20240408,191700,2890701730,8250,8250,8250,8250,0
20240408,191600,2890701730,8250,8250,8250,8250,0
20240408,191500,2890701730,8250,8250,8250,8250,0
20240408,191400,2890701730,8250,8250,8250,8250,0
20240408,191300,2890701730,8250,8250,8250,8250,0
20240408,191200,2890701730,8250,8250,8250,8250,0
20240408,191100,2890701730,8250,8250,8250,8250,0
20240408,191000,2890701730,8250,8250,8250,8250,0
20240408,190900,2890701730,8250,8250,8250,8250,0
20240408,190800,2890701730,8250,8250,8250,8250,0
20240408,190700,2890701730,8250,8250,8250,8250,0
20240408,190600,2890701730,8250,8250,8250,8250,0
20240408,190500,2890701730,8250,8250,8250,8250,0
20240408,190400,2890701730,8250,8250,8250,8250,0
20240408,190300,2890701730,8250,8250,8250,8250,0
20240408,190200,2890701730,8250,8250,8250,8250,0
20240408,190100,2890701730,8250,8250,8250,8250,0
20240408,190000,2890701730,8250,8250,8250,8250,0
20240408,185900,2890701730,8250,8250,8250,8250,0
20240408,185800,2890701730,8250,8250,8250,8250,0
20240408,185700,2890701730,8250,8250,8250,8250,0
20240408,185600,2890701730,8250,8250,8250,8250,0
20240408,185500,2890701730,8250,8250,8250,8250,0
20240408,185400,2890701730,8250,8250,8250,8250,0
20240408,185300,2890701730,8250,8250,8250,8250,0
20240408,185200,2890701730,8250,8250,8250,8250,0
20240408,185100,2890701730,8250,8250,8250,8250,0
20240408,185000,2890701730,8250,8250,8250,8250,0
20240408,184900,2890701730,8250,8250,8250,8250,10335
20240408,184800,2890701730,8250,8250,8250,8250,0
20240408,184700,2890701730,8250,8250,8250,8250,0
20240408,184600,2890701730,8250,8250,8250,8250,0
20240408,184500,2890701730,8250,8250,8250,8250,0
20240408,184400,2890701730,8250,8250,8250,8250,0
20240408,184300,2890701730,8250,8250,8250,8250,0
20240408,184200,2890701730,8250,8250,8250,8250,0
20240408,184100,2890701730,8250,8250,8250,8250,0
20240408,184000,2890701730,8250,8250,8250,8250,0
20240408,183900,2890701730,8250,8250,8250,8250,0
20240408,183800,2890701730,8250,8250,8250,8250,0
20240408,183700,2890701730,8250,8250,8250,8250,0
20240408,183600,2890701730,8250,8250,8250,8250,0
20240408,183500,2890701730,8250,8250,8250,8250,0
20240408,183400,2890701730,8250,8250,8250,8250,0
20240408,183300,2890701730,8250,8250,8250,8250,0
20240408,183200,2890701730,8250,8250,8250,8250,0
20240408,183100,2890701730,8250,8250,8250,8250,0
20240408,183000,2890701730,8250,8250,8250,8250,0
20240408,182900,2890701730,8250,8250,8250,8250,0
20240408,182800,2890701730,8250,8250,8250,8250,0
20240408,182700,2890701730,8250,8250,8250,8250,0
20240408,182600,2890701730,8250,8250,8250,8250,0
20240408,182500,2890701730,8250,8250,8250,8250,0
20240408,182400,2890701730,8250,8250,8250,8250,0
20240408,182300,2890701730,8250,8250,8250,8250,0
20240408,182200,2890701730,8250,8250,8250,8250,0
20240408,182100,2890701730,8250,8250,8250,8250,0
20240408,182000,2890701730,8250,8250,8250,8250,0
20240408,181900,2890701730,8250,8250,8250,8250,10335
20240408,181800,2890701730,8250,8250,8250,8250,0
20240408,181700,2890701730,8250,8250,8250,8250,0
20240408,181600,2890701730,8250,8250,8250,8250,0
20240408,181500,2890701730,8250,8250,8250,8250,0
20240408,181400,2890701730,8250,8250,8250,8250,0
20240408,181300,2890701730,8250,8250,8250,8250,0
20240408,181200,2890701730,8250,8250,8250,8250,0
20240408,181100,2890701730,8250,8250,8250,8250,0
20240408,181000,2890701730,8250,8250,8250,8250,0
20240408,180900,2890701730,8250,8250,8250,8250,0
20240408,180800,2890701730,8250,8250,8250,8250,0
20240408,180700,2890701730,8250,8250,8250,8250,0
20240408,180600,2890701730,8250,8250,8250,8250,0
20240408,180500,2890701730,8250,8250,8250,8250,0
20240408,180400,2890701730,8250,8250,8250,8250,0
20240408,180300,2890701730,8250,8250,8250,8250,0
20240408,180200,2890701730,8250,8250,8250,8250,0
20240408,180100,2890701730,8250,8250,8250,8250,0
20240408,180000,2890701730,8250,8250,8250,8250,0
20240408,175900,2890701730,8250,8250,8250,8250,0
20240408,175800,2890701730,8250,8250,8250,8250,0
20240408,175700,2890701730,8250,8250,8250,8250,0
20240408,175600,2890701730,8250,8250,8250,8250,0
20240408,175500,2890701730,8250,8250,8250,8250,0
20240408,175400,2890701730,8250,8250,8250,8250,0
20240408,175300,2890701730,8250,8250,8250,8250,0
20240408,175200,2890701730,8250,8250,8250,8250,0
20240408,175100,2890701730,8250,8250,8250,8250,0
20240408,175000,2890701730,8250,8250,8250,8250,0
20240408,174900,2890701730,8250,8250,8250,8250,10335
20240408,174800,2890701730,8250,8250,8250,8250,0
20240408,174700,2890701730,8250,8250,8250,8250,0
20240408,174600,2890701730,8250,8250,8250,8250,0
20240408,174500,2890701730,8250,8250,8250,8250,0
20240408,174400,2890701730,8250,8250,8250,8250,0
20240408,174300,2890701730,8250,8250,8250,8250,0
20240408,174200,2890701730,8250,8250,8250,8250,0
20240408,174100,2890701730,8250,8250,8250,8250,0
20240408,174000,2890701730,8250,8250,8250,8250,0
20240408,173900,2890701730,8250,8250,8250,8250,0
20240408,173800,2890701730,8250,8250,8250,8250,0
20240408,173700,2890701730,8250,8250,8250,8250,0
20240408,173600,2890701730,8250,8250,8250,8250,0
20240408,173500,2890701730,8250,8250,8250,8250,0
20240408,173400,2890701730,8250,8250,8250,8250,0
20240408,173300,2890701730,8250,8250,8250,8250,0
20240408,173200,2890701730,8250,8250,8250,8250,0
20240408,173100,2890701730,8250,8250,8250,8250,0
20240408,173000,2890701730,8250,8250,8250,8250,0
20240408,172900,2890701730,8250,8250,8250,8250,0
20240408,172800,2890701730,8250,8250,8250,8250,0
20240408,172700,2890701730,8250,8250,8250,8250,0
20240408,172600,2890701730,8250,8250,8250,8250,0
20240408,172500,2890701730,8250,8250,8250,8250,0
20240408,172400,2890701730,8250,8250,8250,8250,0
20240408,172300,2890701730,8250,8250,8250,8250,0
20240408,172200,2890701730,8250,8250,8250,8250,0
20240408,172100,2890701730,8250,8250,8250,8250,0
20240408,172000,2890701730,8250,8250,8250,8250,0
20240408,171900,2890701730,8250,8250,8250,8250,10335
20240408,171800,2890701730,8250,8250,8250,8250,0
20240408,171700,2890701730,8250,8250,8250,8250,0
20240408,171600,2890701730,8250,8250,8250,8250,0
20240408,171500,2890701730,8250,8250,8250,8250,0
20240408,171400,2890701730,8250,8250,8250,8250,0
20240408,171300,2890701730,8250,8250,8250,8250,0
20240408,171200,2890701730,8250,8250,8250,8250,0
20240408,171100,2890701730,8250,8250,8250,8250,0
20240408,171000,2890701730,8250,8250,8250,8250,0
20240408,170900,2890701730,8250,8250,8250,8250,0
20240408,170800,2890701730,8250,8250,8250,8250,0
20240408,170700,2890701730,8250,8250,8250,8250,0
20240408,170600,2890701730,8250,8250,8250,8250,0
20240408,170500,2890701730,8250,8250,8250,8250,0
20240408,170400,2890701730,8250,8250,8250,8250,0
20240408,170300,2890701730,8250,8250,8250,8250,0
20240408,170200,2890701730,8250,8250,8250,8250,0
20240408,170100,2890701730,8250,8250,8250,8250,0
20240408,170000,2890701730,8250,8250,8250,8250,0
20240408,165900,2890701730,8250,8250,8250,8250,0
20240408,165800,2890701730,8250,8250,8250,8250,0
20240408,165700,2890701730,8250,8250,8250,8250,0
20240408,165600,2890701730,8250,8250,8250,8250,0
20240408,165500,2890701730,8250,8250,8250,8250,0
20240408,165400,2890701730,8250,8250,8250,8250,0
20240408,165300,2890701730,8250,8250,8250,8250,0
20240408,165200,2890701730,8250,8250,8250,8250,0
20240408,165100,2890701730,8250,8250,8250,8250,0
20240408,165000,2890701730,8250,8250,8250,8250,0
20240408,164900,2890701730,8250,8250,8250,8250,10335
20240408,164800,2890701730,8250,8250,8250,8250,0
20240408,164700,2890701730,8250,8250,8250,8250,0
20240408,164600,2890701730,8250,8250,8250,8250,0
20240408,164500,2890701730,8250,8250,8250,8250,0
20240408,164400,2890701730,8250,8250,8250,8250,0
20240408,164300,2890701730,8250,8250,8250,8250,0
20240408,164200,2890701730,8250,8250,8250,8250,0
20240408,164100,2890701730,8250,8250,8250,8250,0
20240408,164000,2890701730,8250,8250,8250,8250,0
20240408,163900,2890701730,8250,8250,8250,8250,0
20240408,163800,2890701730,8250,8250,8250,8250,0
20240408,163700,2890701730,8250,8250,8250,8250,0
20240408,163600,2890701730,8250,8250,8250,8250,0
20240408,163500,2890701730,8250,8250,8250,8250,0
20240408,163400,2890701730,8250,8250,8250,8250,0
20240408,163300,2890701730,8250,8250,8250,8250,0
20240408,163200,2890701730,8250,8250,8250,8250,0
20240408,163100,2890701730,8250,8250,8250,8250,0
20240408,163000,2890701730,8250,8250,8250,8250,0
20240408,162900,2890701730,8250,8250,8250,8250,0
20240408,162800,2890701730,8250,8250,8250,8250,0
20240408,162700,2890701730,8250,8250,8250,8250,0
20240408,162600,2890701730,8250,8250,8250,8250,0
20240408,162500,2890701730,8250,8250,8250,8250,0
20240408,162400,2890701730,8250,8250,8250,8250,0
20240408,162300,2890701730,8250,8250,8250,8250,0
20240408,162200,2890701730,8250,8250,8250,8250,0
20240408,162100,2890701730,8250,8250,8250,8250,0
20240408,162000,2890701730,8250,8250,8250,8250,0
20240408,161900,2890701730,8250,8250,8250,8250,10335
20240408,161800,2890701730,8250,8250,8250,8250,0
20240408,161700,2890701730,8250,8250,8250,8250,0
20240408,161600,2890701730,8250,8250,8250,8250,0
20240408,161500,2890701730,8250,8250,8250,8250,0
20240408,161400,2890701730,8250,8250,8250,8250,0
20240408,161300,2890701730,8250,8250,8250,8250,0
20240408,161200,2890701730,8250,8250,8250,8250,0
20240408,161100,2890701730,8250,8250,8250,8250,0
20240408,161000,2890701730,8250,8250,8250,8250,0
20240408,160900,2890701730,8250,8250,8250,8250,0
20240408,160800,2890701730,8250,8250,8250,8250,0
20240408,160700,2890701730,8250,8250,8250,8250,0
20240408,160600,2890701730,8250,8250,8250,8250,0
20240408,160500,2890701730,8250,8250,8250,8250,0
20240408,160400,2890701730,8250,8250,8250,8250,0
20240408,160300,2890701730,8250,8250,8250,8250,0
20240408,160200,2890701730,8250,8250,8250,8250,0
20240408,160100,2890701730,8250,8250,8250,8250,0
20240408,160000,2890701730,8250,8250,8250,8250,0
20240408,155900,2890701730,8250,8250,8250,8250,0
20240408,155800,2890701730,8250,8250,8250,8250,0
20240408,155700,2890701730,8250,8250,8250,8250,0
20240408,155600,2890701730,8250,8250,8250,8250,0
20240408,155500,2890701730,8250,8250,8250,8250,0
20240408,155400,2890701730,8250,8250,8250,8250,0
20240408,155300,2890701730,8250,8250,8250,8250,0
20240408,155200,2890701730,8250,8250,8250,8250,0
20240408,155100,2890701730,8250,8250,8250,8250,0
20240408,155000,2890701730,8250,8250,8250,8250,0
20240408,154900,2890701730,8250,8250,8250,8250,10335
20240408,154800,2890701730,8250,8250,8250,8250,0
20240408,154700,2890701730,8250,8250,8250,8250,0
20240408,154600,2890701730,8250,8250,8250,8250,0
20240408,154500,2890701730,8250,8250,8250,8250,0
20240408,154400,2890701730,8250,8250,8250,8250,0
20240408,154300,2890701730,8250,8250,8250,8250,0
20240408,154200,2890701730,8250,8250,8250,8250,0
20240408,154100,2890701730,8250,8250,8250,8250,0
20240408,154000,2890701730,8250,8250,8250,8250,0
20240408,153900,2890701730,8250,8250,8250,8250,0
20240408,153800,2890701730,8250,8250,8250,8250,0
20240408,153700,2890701730,8250,8250,8250,8250,0
20240408,153600,2890701730,8250,8250,8250,8250,0
20240408,153500,2890701730,8250,8250,8250,8250,0
20240408,153400,2890701730,8250,8250,8250,8250,0
20240408,153300,2890701730,8250,8250,8250,8250,0
20240408,153200,2890701730,8250,8250,8250,8250,0
20240408,153100,2890701730,8250,8250,8250,8250,0
20240408,153000,2890701730,8250,8250,8250,8250,10335
20240408,152900,2805437980,8290,8290,8290,8290,0
20240408,152800,2805437980,8290,8290,8290,8290,0
20240408,152700,2805437980,8290,8290,8290,8290,0
20240408,152600,2805437980,8290,8290,8290,8290,0
20240408,152500,2805437980,8290,8290,8290,8290,0
20240408,152400,2805437980,8290,8290,8290,8290,0
20240408,152300,2805437980,8290,8290,8290,8290,0
20240408,152200,2805437980,8290,8290,8290,8290,0
20240408,152100,2805437980,8290,8290,8290,8290,0
20240408,152000,2805437980,8290,8290,8290,8290,0
20240408,151900,2805437980,8290,8280,8300,8260,5193
20240408,151800,2762468860,8280,8290,8290,8280,510
20240408,151700,2758245910,8290,8290,8290,8290,5
20240408,151600,2758204460,8280,8290,8290,8280,158
20240408,151500,2756896140,8290,8280,8290,8280,538
20240408,151400,2752441190,8270,8290,8290,8270,1900
20240408,151300,2736719390,8290,8290,8290,8280,232
20240408,151200,2734796410,8290,8300,8300,8290,268
20240408,151100,2732574590,8300,8290,8300,8290,144
20240408,151000,2731380590,8290,8290,8290,8280,94
20240408,150900,2730601660,8280,8290,8290,8280,644
20240408,150800,2725268900,8290,8290,8290,8280,373
20240408,150700,2722180090,8290,8290,8290,8280,508
20240408,150600,2717971960,8290,8290,8300,8290,376
20240408,150500,2714854810,8290,8290,8300,8290,554
20240408,150400,2710262090,8290,8300,8300,8290,306
20240408,150300,2707725300,8300,8300,8300,8300,263
20240408,150200,2705542400,8300,8300,8300,8300,381
20240408,150100,2702380100,8300,8300,8300,8300,76
20240408,150000,2701749300,8300,8300,8300,8300,551
20240408,145900,2697176000,8300,8280,8300,8280,167
20240408,145800,2695791900,8280,8300,8300,8280,3786
20240408,145700,2664440430,8290,8290,8300,8290,145
20240408,145600,2663238280,8300,8290,8300,8290,252
20240408,145500,2661148200,8290,8290,8290,8280,150
20240408,145400,2659905710,8290,8300,8300,8290,409
20240408,145300,2656511530,8290,8290,8290,8290,1127
20240408,145200,2647168700,8290,8290,8290,8290,61
20240408,145100,2646663010,8300,8300,8300,8300,163
20240408,145000,2645310110,8300,8300,8300,8300,36
20240408,144900,2645011310,8300,8310,8310,8300,605
20240408,144800,2639986380,8310,8310,8310,8300,1367
20240408,144700,2628626640,8300,8290,8300,8290,2357
20240408,144600,2609063550,8290,8290,8290,8290,226
20240408,144500,2607190010,8290,8300,8300,8280,282
20240408,144400,2604851430,8290,8290,8300,8290,211
20240408,144300,2603102040,8290,8290,8290,8290,0
20240408,144200,2603102040,8290,8280,8290,8280,536
20240408,144100,2598663950,8290,8300,8300,8290,69
20240408,144000,2598091440,8300,8300,8300,8300,253
20240408,143900,2595991540,8300,8300,8300,8300,16
20240408,143800,2595858740,8280,8290,8290,8280,725
20240408,143700,2589852560,8290,8280,8290,8280,1085
20240408,143600,2580858760,8280,8290,8290,8280,297
20240408,143500,2578398030,8290,8290,8290,8280,334
20240408,143400,2575629280,8290,8290,8290,8290,3
20240408,143300,2575604410,8280,8290,8290,8270,845
20240408,143200,2568615040,8300,8300,8300,8270,1499
20240408,143100,2556199530,8300,8290,8300,8290,96
20240408,143000,2555403430,8300,8290,8300,8290,228
20240408,142900,2553513030,8300,8300,8300,8300,73
20240408,142800,2552907130,8300,8300,8300,8300,151
20240408,142700,2551653830,8300,8300,8300,8300,11
20240408,142600,2551562530,8300,8300,8300,8290,253
20240408,142500,2549465140,8280,8300,8300,8280,1520
20240408,142400,2536866040,8290,8290,8290,8290,1387
20240408,142300,2525367810,8290,8280,8300,8280,1698
20240408,142200,2511286370,8280,8280,8280,8280,542
20240408,142100,2506798610,8280,8290,8290,8280,250
20240408,142000,2504727600,8290,8290,8290,8290,170
20240408,141900,2503318300,8290,8290,8290,8280,103
20240408,141800,2502464440,8270,8290,8290,8270,3031
20240408,141700,2477383370,8290,8290,8290,8290,11
20240408,141600,2477292180,8280,8290,8300,8280,110
20240408,141500,2476380620,8310,8290,8310,8280,1505
20240408,141400,2463918180,8280,8290,8290,8280,31
20240408,141300,2463661440,8280,8300,8300,8280,82
20240408,141200,2462982200,8300,8300,8300,8280,140
20240408,141100,2461822230,8290,8300,8300,8290,1965
20240408,141000,2445513670,8300,8300,8300,8300,55
20240408,140900,2445057170,8300,8290,8300,8290,512
20240408,140800,2440812590,8300,8280,8300,8270,1744
20240408,140700,2426347860,8300,8310,8310,8300,102
20240408,140600,2425501240,8320,8300,8320,8280,723
20240408,140500,2419511870,8320,8320,8320,8320,0
20240408,140400,2419511870,8320,8300,8320,8280,2633
20240408,140300,2397633910,8290,8310,8310,8290,81
20240408,140200,2396962200,8290,8300,8300,8290,2868
20240408,140100,2373176880,8310,8310,8310,8300,531
20240408,140000,2368767130,8320,8310,8320,8310,549
20240408,135900,2364204440,8310,8300,8310,8300,1312
20240408,135800,2353304720,8300,8300,8300,8300,769
20240408,135700,2346922020,8290,8290,8290,8290,389
20240408,135600,2343697210,8290,8300,8300,8290,2033
20240408,135500,2326833160,8300,8320,8320,8300,603
20240408,135400,2321828030,8310,8310,8310,8310,18
20240408,135300,2321678450,8300,8300,8300,8300,20
20240408,135200,2321512450,8300,8320,8320,8300,151
20240408,135100,2320259130,8320,8310,8320,8300,445
20240408,135000,2316564960,8310,8320,8320,8310,139
20240408,134900,2315409700,8320,8320,8320,8320,100
20240408,134800,2314577700,8320,8320,8320,8320,45
20240408,134700,2314203300,8300,8310,8310,8300,133
20240408,134600,2313098390,8310,8310,8310,8310,0
20240408,134500,2313098390,8310,8320,8320,8310,1010
20240408,134400,2304705190,8320,8300,8320,8300,102
20240408,134300,2303858570,8300,8310,8310,8300,3042
20240408,134200,2278602690,8320,8320,8320,8320,10
20240408,134100,2278519490,8320,8330,8330,8320,13
20240408,134000,2278411320,8330,8330,8330,8330,335
20240408,133900,2275620770,8320,8320,8320,8320,60
20240408,133800,2275121570,8320,8320,8320,8320,540
20240408,133700,2270628770,8320,8320,8320,8320,1
20240408,133600,2270620450,8320,8310,8320,8310,91
20240408,133500,2269864230,8320,8310,8320,8310,1031
20240408,133400,2261288560,8310,8320,8320,8300,5
20240408,133300,2261247010,8330,8330,8330,8310,397
20240408,133200,2257945880,8330,8310,8330,8300,2625
20240408,133100,2236095380,8310,8310,8310,8310,207
20240408,133000,2234375210,8300,8310,8310,8300,2635
20240408,132900,2212504500,8310,8310,8310,8300,16
20240408,132800,2212371630,8300,8320,8320,8300,390
20240408,132700,2209131710,8320,8310,8320,8310,2159
20240408,132600,2191190400,8320,8310,8320,8310,247
20240408,132500,2189137730,8310,8320,8320,8310,86
20240408,132400,2188423010,8320,8320,8320,8320,223
20240408,132300,2186567650,8320,8320,8320,8320,85
20240408,132200,2185860450,8310,8320,8320,8310,144
20240408,132100,2184662420,8320,8320,8320,8320,160
20240408,132000,2183331220,8320,8330,8330,8320,15
20240408,131900,2183206410,8330,8330,8330,8330,122
20240408,131800,2182190150,8330,8320,8330,8320,434
20240408,131700,2178579170,8320,8320,8330,8320,126
20240408,131600,2177530840,8330,8330,8330,8330,135
20240408,131500,2176406290,8320,8330,8330,8320,223
20240408,131400,2174550330,8330,8330,8330,8330,12
20240408,131300,2174450370,8330,8330,8330,8310,127
20240408,131200,2173393890,8310,8340,8340,8310,232
20240408,131100,2171461830,8340,8340,8340,8330,1571
20240408,131000,2158374620,8340,8340,8340,8340,110
20240408,130900,2157457220,8330,8340,8340,8330,136
20240408,130800,2156323340,8330,8330,8330,8330,30
20240408,130700,2156073440,8340,8340,8340,8330,73
20240408,130600,2155465040,8340,8330,8340,8330,58
20240408,130500,2154981820,8340,8340,8340,8340,17
20240408,130400,2154840040,8340,8340,8340,8340,120
20240408,130300,2153839240,8340,8340,8340,8340,981
20240408,130200,2145657700,8330,8330,8330,8300,2057
20240408,130100,2128563640,8330,8330,8330,8330,31
20240408,130000,2128305410,8330,8320,8340,8320,121
20240408,125900,2127297300,8320,8330,8330,8310,170
20240408,125800,2125883290,8320,8330,8330,8320,36
20240408,125700,2125583710,8330,8330,8330,8330,594
20240408,125600,2120635690,8330,8330,8330,8320,138
20240408,125500,2119486280,8320,8320,8320,8320,712
20240408,125400,2113562440,8320,8320,8320,8320,64
20240408,125300,2113029960,8320,8320,8320,8320,109
20240408,125200,2112123080,8320,8340,8340,8320,1719
20240408,125100,2097808500,8340,8340,8340,8340,746
20240408,125000,2091586860,8340,8330,8340,8330,117
20240408,124900,2090612170,8330,8330,8330,8330,6
20240408,124800,2090562190,8310,8310,8310,8300,1342
20240408,124700,2079422350,8300,8310,8310,8300,1796
20240408,124600,2064506910,8310,8320,8320,8300,5409
20240408,124500,2019577950,8320,8320,8320,8320,108
20240408,124400,2018679390,8320,8330,8330,8310,647
20240408,124300,2013297030,8330,8330,8330,8330,123
20240408,124200,2012272440,8330,8340,8340,8330,431
20240408,124100,2008682110,8340,8340,8340,8340,79
20240408,124000,2008023250,8340,8330,8340,8330,387
20240408,123900,2004795770,8330,8350,8350,8330,3109
20240408,123800,1978895800,8350,8350,8350,8350,141
20240408,123700,1977718450,8350,8350,8350,8350,26
20240408,123600,1977501350,8340,8340,8340,8340,1008
20240408,123500,1969094630,8330,8330,8330,8330,61
20240408,123400,1968586500,8330,8350,8350,8330,350
20240408,123300,1965667660,8350,8350,8350,8340,52
20240408,123200,1965233660,8350,8350,8350,8350,130
20240408,123100,1964148160,8340,8360,8360,8340,287
20240408,123000,1961751460,8360,8350,8360,8350,1906
20240408,122900,1945826330,8360,8360,8360,8360,48
20240408,122800,1945425050,8360,8380,8380,8360,362
20240408,122700,1942398270,8370,8370,8370,8370,176
20240408,122600,1940925150,8370,8370,8370,8370,23
20240408,122500,1940732640,8370,8370,8370,8370,20
20240408,122400,1940565240,8370,8370,8370,8360,198
20240408,122300,1938908010,8370,8370,8370,8370,830
20240408,122200,1931960910,8370,8370,8370,8370,96
20240408,122100,1931157390,8370,8370,8370,8370,206
20240408,122000,1929433170,8370,8370,8370,8370,532
20240408,121900,1924980330,8370,8370,8370,8370,609
20240408,121800,1919883000,8370,8370,8370,8370,151
20240408,121700,1918619130,8370,8370,8370,8370,504
20240408,121600,1914400650,8370,8370,8370,8370,228
20240408,121500,1912492290,8380,8380,8380,8380,55
20240408,121400,1912031390,8380,8390,8390,8380,82
20240408,121300,1911344130,8390,8390,8390,8390,0
20240408,121200,1911344130,8390,8390,8390,8380,294
20240408,121100,1908879300,8390,8390,8400,8390,880
20240408,121000,1901496090,8390,8390,8390,8390,117
20240408,120900,1900514460,8390,8380,8390,8380,1077
20240408,120800,1891478830,8380,8380,8380,8380,6
20240408,120700,1891428550,8380,8380,8380,8380,657
20240408,120600,1885922890,8370,8370,8370,8370,1
20240408,120500,1885914520,8370,8370,8370,8370,395
20240408,120400,1882608370,8370,8370,8370,8370,368
20240408,120300,1879528210,8370,8370,8370,8370,8
20240408,120200,1879461250,8370,8380,8380,8370,382
20240408,120100,1876260260,8380,8370,8380,8370,699
20240408,120000,1870407920,8370,8370,8370,8370,725
20240408,115900,1864339670,8370,8360,8370,8360,548
20240408,115800,1859758370,8370,8360,8370,8350,356
20240408,115700,1856782680,8360,8360,8360,8360,682
20240408,115600,1851081160,8360,8350,8370,8340,1139
20240408,115500,1841564580,8350,8320,8350,8320,536
20240408,115400,1837098970,8320,8340,8340,8310,5470
20240408,115300,1791615330,8320,8350,8350,8320,2393
20240408,115200,1771696400,8340,8350,8350,8340,607
20240408,115100,1766630000,8350,8330,8350,8330,2734
20240408,115000,1743832720,8340,8340,8340,8340,324
20240408,114900,1741130560,8340,8340,8340,8340,861
20240408,114800,1733949820,8340,8340,8340,8340,71
20240408,114700,1733357680,8340,8340,8340,8340,569
20240408,114600,1728612220,8340,8340,8340,8340,1673
20240408,114500,1714659400,8340,8340,8340,8340,571
20240408,114400,1709897260,8340,8340,8350,8340,134
20240408,114300,1708779650,8350,8350,8350,8340,948
20240408,114200,1700865350,8340,8350,8350,8340,790
20240408,114100,1694270860,8350,8350,8350,8350,121
20240408,114000,1693260510,8330,8330,8330,8330,45
20240408,113900,1692885660,8320,8340,8340,8320,4506
20240408,113800,1655317320,8350,8350,8350,8350,462
20240408,113700,1651459620,8350,8350,8350,8350,6171
20240408,113600,1599931770,8350,8370,8370,8350,500
20240408,113500,1595752050,8370,8360,8370,8360,100
20240408,113400,1594915450,8360,8360,8370,8360,197
20240408,113300,1593268430,8360,8380,8380,8360,6248
20240408,113200,1540999950,8390,8390,8390,8390,21
20240408,113100,1540823760,8390,8390,8390,8380,38
20240408,113000,1540505040,8390,8390,8390,8390,11
20240408,112900,1540412750,8390,8380,8390,8380,36
20240408,112800,1540110760,8380,8390,8390,8370,660
20240408,112700,1534578810,8390,8380,8390,8380,13
20240408,112600,1534469780,8390,8390,8390,8390,99
20240408,112500,1533639170,8390,8390,8390,8380,60
20240408,112400,1533135800,8390,8370,8390,8370,572
20240408,112300,1528346130,8370,8370,8370,8370,10
20240408,112200,1528262430,8370,8380,8380,8370,276
20240408,112100,1525952260,8370,8380,8380,8370,609
20240408,112000,1520854620,8380,8380,8380,8380,105
20240408,111900,1519974720,8370,8380,8380,8370,72
20240408,111800,1519371460,8370,8370,8390,8370,82
20240408,111700,1518684880,8370,8370,8370,8370,375
20240408,111600,1515546130,8380,8380,8380,8380,104
20240408,111500,1514674610,8380,8380,8380,8380,1
20240408,111400,1514666230,8390,8380,8390,8370,1327
20240408,111300,1503545500,8400,8400,8400,8400,7
20240408,111200,1503486700,8390,8380,8390,8380,3263
20240408,111100,1476112130,8380,8380,8380,8380,365
20240408,111000,1473053430,8390,8390,8390,8390,423
20240408,110900,1469504460,8380,8380,8380,8380,958
20240408,110800,1461476420,8380,8390,8390,8380,650
20240408,110700,1456028280,8390,8390,8390,8390,161
20240408,110600,1454677490,8390,8380,8390,8380,140
20240408,110500,1453503760,8380,8390,8390,8380,255
20240408,110400,1451366800,8390,8390,8390,8390,3
20240408,110300,1451341630,8380,8390,8390,8380,359
20240408,110200,1448332630,8390,8390,8390,8390,614
20240408,110100,1443181170,8380,8380,8380,8380,2020
20240408,110000,1426253570,8380,8380,8380,8380,417
20240408,105900,1422759110,8390,8390,8390,8390,13
20240408,105800,1422650040,8380,8380,8380,8380,95
20240408,105700,1421853940,8380,8380,8380,8380,226
20240408,105600,1419960060,8380,8380,8380,8380,206
20240408,105500,1418233780,8380,8370,8380,8370,167
20240408,105400,1416835890,8380,8380,8380,8380,129
20240408,105300,1415754870,8380,8380,8390,8380,18
20240408,105200,1415603930,8380,8380,8380,8380,181
20240408,105100,1414087150,8380,8380,8380,8380,597
20240408,105000,1409084290,8380,8390,8390,8380,1533
20240408,104900,1396237620,8380,8390,8390,8380,71
20240408,104800,1395641940,8390,8400,8400,8390,265
20240408,104700,1393418160,8400,8410,8410,8400,109
20240408,104600,1392501490,8420,8400,8420,8400,12
20240408,104500,1392400660,8400,8400,8400,8390,191
20240408,104400,1390797810,8390,8400,8400,8390,101
20240408,104300,1389950250,8400,8400,8400,8390,214
20240408,104200,1388153670,8400,8400,8400,8400,358
20240408,104100,1385146470,8400,8380,8400,8370,4399
20240408,104000,1348263760,8380,8370,8380,8360,1727
20240408,103900,1333804260,8370,8360,8370,8360,224
20240408,103800,1331930380,8360,8380,8380,8360,1292
20240408,103700,1321121500,8380,8370,8380,8370,1375
20240408,103600,1309610130,8380,8380,8380,8380,96
20240408,103500,1308805650,8380,8380,8380,8380,420
20240408,103400,1305286050,8380,8390,8390,8380,323
20240408,103300,1302577820,8390,8410,8410,8390,566
20240408,103200,1297824990,8410,8400,8410,8400,18
20240408,103100,1297673690,8390,8390,8430,8390,400
20240408,103000,1294313690,8390,8390,8400,8390,591
20240408,102900,1289350700,8390,8390,8390,8390,187
20240408,102800,1287781770,8390,8380,8390,8380,172
20240408,102700,1286339190,8380,8390,8390,8380,260
20240408,102600,1284157820,8390,8380,8390,8370,256
20240408,102500,1282012090,8380,8390,8390,8360,5516
20240408,102400,1235835580,8390,8380,8390,8380,4869
20240408,102300,1195031170,8380,8390,8390,8380,228
20240408,102200,1193118570,8400,8400,8430,8370,4451
20240408,102100,1155785360,8400,8410,8410,8400,418
20240408,102000,1152273780,8410,8420,8430,8400,997
20240408,101900,1143891260,8400,8420,8420,8400,596
20240408,101800,1138884660,8400,8400,8430,8400,1633
20240408,101700,1125167410,8400,8420,8430,8400,3672
20240408,101600,1094296610,8420,8430,8430,8420,107
20240408,101500,1093395160,8410,8410,8410,8410,301
20240408,101400,1090863750,8410,8420,8420,8410,74
20240408,101300,1090240680,8410,8410,8430,8410,768
20240408,101200,1083779800,8410,8440,8440,8410,5911
20240408,101100,1034022530,8430,8440,8440,8430,862
20240408,101000,1026752890,8440,8440,8440,8440,106
20240408,100900,1025858250,8440,8440,8440,8430,157
20240408,100800,1024533710,8440,8440,8440,8430,403
20240408,100700,1021133510,8440,8440,8450,8440,57
20240408,100600,1020652410,8440,8450,8450,8440,1076
20240408,100500,1011570960,8450,8480,8480,8450,416
20240408,100400,1008054620,8460,8480,8480,8460,759
20240408,100300,1001628440,8460,8460,8470,8460,2062
20240408,100200,984178040,8450,8440,8450,8440,280
20240408,100100,981814540,8440,8440,8450,8440,1076
20240408,100000,972724740,8440,8430,8440,8430,1023
20240408,095900,964097640,8430,8410,8430,8400,169
20240408,095800,962677770,8400,8410,8410,8400,200
20240408,095700,960997570,8400,8420,8420,8400,649
20240408,095600,955542170,8420,8410,8420,8400,5926
20240408,095500,905675460,8410,8410,8410,8400,1249
20240408,095400,895178270,8410,8420,8420,8410,1003
20240408,095300,886743010,8420,8410,8420,8410,432
20240408,095200,883109790,8410,8430,8430,8410,108
20240408,095100,882200130,8430,8430,8430,8430,754
20240408,095000,875843910,8410,8410,8430,8410,735
20240408,094900,869660250,8410,8420,8420,8410,1253
20240408,094800,859121790,8420,8430,8430,8420,1891
20240408,094700,843191050,8430,8440,8440,8430,110
20240408,094600,842263650,8440,8440,8450,8410,4034
20240408,094500,808263480,8440,8450,8450,8440,84
20240408,094400,807554420,8460,8460,8460,8460,132
20240408,094300,806437700,8420,8450,8470,8420,599
20240408,094200,801377770,8420,8450,8450,8420,3031
20240408,094100,775830640,8440,8450,8470,8440,1797
20240408,094000,760623030,8450,8440,8450,8440,72
20240408,093900,760015110,8440,8440,8460,8430,1040
20240408,093800,751246780,8430,8470,8470,8430,151
20240408,093700,749972160,8470,8430,8480,8430,2341
20240408,093600,730178420,8430,8440,8450,8430,462
20240408,093500,726279110,8430,8460,8460,8430,1101
20240408,093400,716988860,8460,8450,8480,8450,2641
20240408,093300,694616470,8460,8450,8460,8450,282
20240408,093200,692233260,8450,8470,8470,8450,174
20240408,093100,690762920,8460,8470,8470,8450,1688
20240408,093000,676496650,8460,8440,8470,8430,1158
20240408,092900,666709530,8440,8430,8440,8430,272
20240408,092800,664416560,8430,8430,8430,8430,923
20240408,092700,656635670,8430,8420,8460,8420,581
20240408,092600,651743270,8420,8420,8420,8420,307
20240408,092500,649158330,8460,8430,8460,8420,1865
20240408,092400,633429140,8440,8460,8460,8420,2570
20240408,092300,611736850,8460,8480,8480,8460,49
20240408,092200,611321670,8490,8450,8490,8450,129
20240408,092100,610226740,8450,8450,8450,8450,1002
20240408,092000,601759840,8450,8490,8490,8450,1002
20240408,091900,593282100,8450,8450,8480,8450,1225
20240408,091800,582906370,8480,8440,8480,8400,3556
20240408,091700,552994310,8470,8440,8470,8400,12599
20240408,091600,446586120,8440,8470,8470,8420,2727
20240408,091500,423578320,8470,8430,8470,8420,720
20240408,091400,417508790,8430,8500,8500,8430,3231
20240408,091300,390217740,8490,8470,8500,8470,787
20240408,091200,383548490,8470,8460,8480,8450,1638
20240408,091100,369679680,8470,8470,8510,8460,5179
20240408,091000,325778890,8460,8480,8480,8450,920
20240408,090900,317983950,8480,8490,8490,8450,2682
20240408,090800,295276040,8490,8490,8490,8480,4446
20240408,090700,257567470,8490,8500,8520,8470,908
20240408,090600,249863790,8530,8460,8530,8460,1718
20240408,090500,235289970,8460,8500,8500,8410,4467
20240408,090400,197440710,8520,8570,8570,8510,10241
20240408,090300,110064540,8670,8560,8690,8550,2992
20240408,090200,84253030,8560,8540,8560,8530,2475
20240408,090100,63101060,8550,8600,8600,8540,5230
20240408,090000,18349160,8600,8620,8620,8600,2129