stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191900,2650392890,8190,8190,8190,8190,3946
20240409,191800,2650392890,8190,8190,8190,8190,0
20240409,191700,2650392890,8190,8190,8190,8190,0
20240409,191600,2650392890,8190,8190,8190,8190,0
20240409,191500,2650392890,8190,8190,8190,8190,0
20240409,191400,2650392890,8190,8190,8190,8190,0
20240409,191300,2650392890,8190,8190,8190,8190,0
20240409,191200,2650392890,8190,8190,8190,8190,0
20240409,191100,2650392890,8190,8190,8190,8190,0
20240409,191000,2650392890,8190,8190,8190,8190,0
20240409,190900,2650392890,8190,8190,8190,8190,0
20240409,190800,2650392890,8190,8190,8190,8190,0
20240409,190700,2650392890,8190,8190,8190,8190,0
20240409,190600,2650392890,8190,8190,8190,8190,0
20240409,190500,2650392890,8190,8190,8190,8190,0
20240409,190400,2650392890,8190,8190,8190,8190,0
20240409,190300,2650392890,8190,8190,8190,8190,0
20240409,190200,2650392890,8190,8190,8190,8190,0
20240409,190100,2650392890,8190,8190,8190,8190,0
20240409,190000,2650392890,8190,8190,8190,8190,0
20240409,185900,2650392890,8190,8190,8190,8190,0
20240409,185800,2650392890,8190,8190,8190,8190,0
20240409,185700,2650392890,8190,8190,8190,8190,0
20240409,185600,2650392890,8190,8190,8190,8190,0
20240409,185500,2650392890,8190,8190,8190,8190,0
20240409,185400,2650392890,8190,8190,8190,8190,0
20240409,185300,2650392890,8190,8190,8190,8190,0
20240409,185200,2650392890,8190,8190,8190,8190,0
20240409,185100,2650392890,8190,8190,8190,8190,0
20240409,185000,2650392890,8190,8190,8190,8190,0
20240409,184900,2650392890,8190,8190,8190,8190,3946
20240409,184800,2650392890,8190,8190,8190,8190,0
20240409,184700,2650392890,8190,8190,8190,8190,0
20240409,184600,2650392890,8190,8190,8190,8190,0
20240409,184500,2650392890,8190,8190,8190,8190,0
20240409,184400,2650392890,8190,8190,8190,8190,0
20240409,184300,2650392890,8190,8190,8190,8190,0
20240409,184200,2650392890,8190,8190,8190,8190,0
20240409,184100,2650392890,8190,8190,8190,8190,0
20240409,184000,2650392890,8190,8190,8190,8190,0
20240409,183900,2650392890,8190,8190,8190,8190,0
20240409,183800,2650392890,8190,8190,8190,8190,0
20240409,183700,2650392890,8190,8190,8190,8190,0
20240409,183600,2650392890,8190,8190,8190,8190,0
20240409,183500,2650392890,8190,8190,8190,8190,0
20240409,183400,2650392890,8190,8190,8190,8190,0
20240409,183300,2650392890,8190,8190,8190,8190,0
20240409,183200,2650392890,8190,8190,8190,8190,0
20240409,183100,2650392890,8190,8190,8190,8190,0
20240409,183000,2650392890,8190,8190,8190,8190,0
20240409,182900,2650392890,8190,8190,8190,8190,0
20240409,182800,2650392890,8190,8190,8190,8190,0
20240409,182700,2650392890,8190,8190,8190,8190,0
20240409,182600,2650392890,8190,8190,8190,8190,0
20240409,182500,2650392890,8190,8190,8190,8190,0
20240409,182400,2650392890,8190,8190,8190,8190,0
20240409,182300,2650392890,8190,8190,8190,8190,0
20240409,182200,2650392890,8190,8190,8190,8190,0
20240409,182100,2650392890,8190,8190,8190,8190,0
20240409,182000,2650392890,8190,8190,8190,8190,0
20240409,181900,2650392890,8190,8190,8190,8190,3946
20240409,181800,2650392890,8190,8190,8190,8190,0
20240409,181700,2650392890,8190,8190,8190,8190,0
20240409,181600,2650392890,8190,8190,8190,8190,0
20240409,181500,2650392890,8190,8190,8190,8190,0
20240409,181400,2650392890,8190,8190,8190,8190,0
20240409,181300,2650392890,8190,8190,8190,8190,0
20240409,181200,2650392890,8190,8190,8190,8190,0
20240409,181100,2650392890,8190,8190,8190,8190,0
20240409,181000,2650392890,8190,8190,8190,8190,0
20240409,180900,2650392890,8190,8190,8190,8190,0
20240409,180800,2650392890,8190,8190,8190,8190,0
20240409,180700,2650392890,8190,8190,8190,8190,0
20240409,180600,2650392890,8190,8190,8190,8190,0
20240409,180500,2650392890,8190,8190,8190,8190,0
20240409,180400,2650392890,8190,8190,8190,8190,0
20240409,180300,2650392890,8190,8190,8190,8190,0
20240409,180200,2650392890,8190,8190,8190,8190,0
20240409,180100,2650392890,8190,8190,8190,8190,0
20240409,180000,2650392890,8190,8190,8190,8190,0
20240409,175900,2650392890,8190,8190,8190,8190,0
20240409,175800,2650392890,8190,8190,8190,8190,0
20240409,175700,2650392890,8190,8190,8190,8190,0
20240409,175600,2650392890,8190,8190,8190,8190,0
20240409,175500,2650392890,8190,8190,8190,8190,0
20240409,175400,2650392890,8190,8190,8190,8190,0
20240409,175300,2650392890,8190,8190,8190,8190,0
20240409,175200,2650392890,8190,8190,8190,8190,0
20240409,175100,2650392890,8190,8190,8190,8190,0
20240409,175000,2650392890,8190,8190,8190,8190,0
20240409,174900,2650392890,8190,8190,8190,8190,3946
20240409,174800,2650392890,8190,8190,8190,8190,0
20240409,174700,2650392890,8190,8190,8190,8190,0
20240409,174600,2650392890,8190,8190,8190,8190,0
20240409,174500,2650392890,8190,8190,8190,8190,0
20240409,174400,2650392890,8190,8190,8190,8190,0
20240409,174300,2650392890,8190,8190,8190,8190,0
20240409,174200,2650392890,8190,8190,8190,8190,0
20240409,174100,2650392890,8190,8190,8190,8190,0
20240409,174000,2650392890,8190,8190,8190,8190,0
20240409,173900,2650392890,8190,8190,8190,8190,0
20240409,173800,2650392890,8190,8190,8190,8190,0
20240409,173700,2650392890,8190,8190,8190,8190,0
20240409,173600,2650392890,8190,8190,8190,8190,0
20240409,173500,2650392890,8190,8190,8190,8190,0
20240409,173400,2650392890,8190,8190,8190,8190,0
20240409,173300,2650392890,8190,8190,8190,8190,0
20240409,173200,2650392890,8190,8190,8190,8190,0
20240409,173100,2650392890,8190,8190,8190,8190,0
20240409,173000,2650392890,8190,8190,8190,8190,0
20240409,172900,2650392890,8190,8190,8190,8190,0
20240409,172800,2650392890,8190,8190,8190,8190,0
20240409,172700,2650392890,8190,8190,8190,8190,0
20240409,172600,2650392890,8190,8190,8190,8190,0
20240409,172500,2650392890,8190,8190,8190,8190,0
20240409,172400,2650392890,8190,8190,8190,8190,0
20240409,172300,2650392890,8190,8190,8190,8190,0
20240409,172200,2650392890,8190,8190,8190,8190,0
20240409,172100,2650392890,8190,8190,8190,8190,0
20240409,172000,2650392890,8190,8190,8190,8190,0
20240409,171900,2650392890,8190,8190,8190,8190,3946
20240409,171800,2650392890,8190,8190,8190,8190,0
20240409,171700,2650392890,8190,8190,8190,8190,0
20240409,171600,2650392890,8190,8190,8190,8190,0
20240409,171500,2650392890,8190,8190,8190,8190,0
20240409,171400,2650392890,8190,8190,8190,8190,0
20240409,171300,2650392890,8190,8190,8190,8190,0
20240409,171200,2650392890,8190,8190,8190,8190,0
20240409,171100,2650392890,8190,8190,8190,8190,0
20240409,171000,2650392890,8190,8190,8190,8190,0
20240409,170900,2650392890,8190,8190,8190,8190,0
20240409,170800,2650392890,8190,8190,8190,8190,0
20240409,170700,2650392890,8190,8190,8190,8190,0
20240409,170600,2650392890,8190,8190,8190,8190,0
20240409,170500,2650392890,8190,8190,8190,8190,0
20240409,170400,2650392890,8190,8190,8190,8190,0
20240409,170300,2650392890,8190,8190,8190,8190,0
20240409,170200,2650392890,8190,8190,8190,8190,0
20240409,170100,2650392890,8190,8190,8190,8190,0
20240409,170000,2650392890,8190,8190,8190,8190,0
20240409,165900,2650392890,8190,8190,8190,8190,0
20240409,165800,2650392890,8190,8190,8190,8190,0
20240409,165700,2650392890,8190,8190,8190,8190,0
20240409,165600,2650392890,8190,8190,8190,8190,0
20240409,165500,2650392890,8190,8190,8190,8190,0
20240409,165400,2650392890,8190,8190,8190,8190,0
20240409,165300,2650392890,8190,8190,8190,8190,0
20240409,165200,2650392890,8190,8190,8190,8190,0
20240409,165100,2650392890,8190,8190,8190,8190,0
20240409,165000,2650392890,8190,8190,8190,8190,0
20240409,164900,2650392890,8190,8190,8190,8190,3946
20240409,164800,2650392890,8190,8190,8190,8190,0
20240409,164700,2650392890,8190,8190,8190,8190,0
20240409,164600,2650392890,8190,8190,8190,8190,0
20240409,164500,2650392890,8190,8190,8190,8190,0
20240409,164400,2650392890,8190,8190,8190,8190,0
20240409,164300,2650392890,8190,8190,8190,8190,0
20240409,164200,2650392890,8190,8190,8190,8190,0
20240409,164100,2650392890,8190,8190,8190,8190,0
20240409,164000,2650392890,8190,8190,8190,8190,0
20240409,163900,2650392890,8190,8190,8190,8190,0
20240409,163800,2650392890,8190,8190,8190,8190,0
20240409,163700,2650392890,8190,8190,8190,8190,0
20240409,163600,2650392890,8190,8190,8190,8190,0
20240409,163500,2650392890,8190,8190,8190,8190,0
20240409,163400,2650392890,8190,8190,8190,8190,0
20240409,163300,2650392890,8190,8190,8190,8190,0
20240409,163200,2650392890,8190,8190,8190,8190,0
20240409,163100,2650392890,8190,8190,8190,8190,0
20240409,163000,2650392890,8190,8190,8190,8190,0
20240409,162900,2650392890,8190,8190,8190,8190,0
20240409,162800,2650392890,8190,8190,8190,8190,0
20240409,162700,2650392890,8190,8190,8190,8190,0
20240409,162600,2650392890,8190,8190,8190,8190,0
20240409,162500,2650392890,8190,8190,8190,8190,0
20240409,162400,2650392890,8190,8190,8190,8190,0
20240409,162300,2650392890,8190,8190,8190,8190,0
20240409,162200,2650392890,8190,8190,8190,8190,0
20240409,162100,2650392890,8190,8190,8190,8190,0
20240409,162000,2650392890,8190,8190,8190,8190,0
20240409,161900,2650392890,8190,8190,8190,8190,3946
20240409,161800,2650392890,8190,8190,8190,8190,0
20240409,161700,2650392890,8190,8190,8190,8190,0
20240409,161600,2650392890,8190,8190,8190,8190,0
20240409,161500,2650392890,8190,8190,8190,8190,0
20240409,161400,2650392890,8190,8190,8190,8190,0
20240409,161300,2650392890,8190,8190,8190,8190,0
20240409,161200,2650392890,8190,8190,8190,8190,0
20240409,161100,2650392890,8190,8190,8190,8190,0
20240409,161000,2650392890,8190,8190,8190,8190,0
20240409,160900,2650392890,8190,8190,8190,8190,0
20240409,160800,2650392890,8190,8190,8190,8190,0
20240409,160700,2650392890,8190,8190,8190,8190,0
20240409,160600,2650392890,8190,8190,8190,8190,0
20240409,160500,2650392890,8190,8190,8190,8190,0
20240409,160400,2650392890,8190,8190,8190,8190,0
20240409,160300,2650392890,8190,8190,8190,8190,0
20240409,160200,2650392890,8190,8190,8190,8190,0
20240409,160100,2650392890,8190,8190,8190,8190,0
20240409,160000,2650392890,8190,8190,8190,8190,0
20240409,155900,2650392890,8190,8190,8190,8190,0
20240409,155800,2650392890,8190,8190,8190,8190,0
20240409,155700,2650392890,8190,8190,8190,8190,0
20240409,155600,2650392890,8190,8190,8190,8190,0
20240409,155500,2650392890,8190,8190,8190,8190,0
20240409,155400,2650392890,8190,8190,8190,8190,0
20240409,155300,2650392890,8190,8190,8190,8190,0
20240409,155200,2650392890,8190,8190,8190,8190,0
20240409,155100,2650392890,8190,8190,8190,8190,0
20240409,155000,2650392890,8190,8190,8190,8190,0
20240409,154900,2650392890,8190,8190,8190,8190,3946
20240409,154800,2650392890,8190,8190,8190,8190,0
20240409,154700,2650392890,8190,8190,8190,8190,0
20240409,154600,2650392890,8190,8190,8190,8190,0
20240409,154500,2650392890,8190,8190,8190,8190,0
20240409,154400,2650392890,8190,8190,8190,8190,0
20240409,154300,2650392890,8190,8190,8190,8190,0
20240409,154200,2650392890,8190,8190,8190,8190,0
20240409,154100,2650392890,8190,8190,8190,8190,0
20240409,154000,2650392890,8190,8190,8190,8190,0
20240409,153900,2650392890,8190,8190,8190,8190,0
20240409,153800,2650392890,8190,8190,8190,8190,0
20240409,153700,2650392890,8190,8190,8190,8190,0
20240409,153600,2650392890,8190,8190,8190,8190,0
20240409,153500,2650392890,8190,8190,8190,8190,0
20240409,153400,2650392890,8190,8190,8190,8190,0
20240409,153300,2650392890,8190,8190,8190,8190,0
20240409,153200,2650392890,8190,8190,8190,8190,0
20240409,153100,2650392890,8190,8190,8190,8190,0
20240409,153000,2650392890,8190,8190,8190,8190,3946
20240409,152900,2618075150,8200,8200,8200,8200,0
20240409,152800,2618075150,8200,8200,8200,8200,0
20240409,152700,2618075150,8200,8200,8200,8200,0
20240409,152600,2618075150,8200,8200,8200,8200,0
20240409,152500,2618075150,8200,8200,8200,8200,0
20240409,152400,2618075150,8200,8200,8200,8200,0
20240409,152300,2618075150,8200,8200,8200,8200,0
20240409,152200,2618075150,8200,8200,8200,8200,0
20240409,152100,2618075150,8200,8200,8200,8200,0
20240409,152000,2618075150,8200,8200,8200,8200,0
20240409,151900,2618075150,8200,8190,8200,8170,1269
20240409,151800,2607682620,8190,8180,8190,8180,1024
20240409,151700,2599306290,8180,8180,8190,8180,461
20240409,151600,2595535300,8180,8190,8190,8180,2326
20240409,151500,2576502530,8190,8190,8200,8190,1374
20240409,151400,2565245320,8200,8190,8200,8190,453
20240409,151300,2561533880,8190,8190,8200,8190,560
20240409,151200,2556946090,8190,8190,8190,8180,572
20240409,151100,2552266980,8190,8190,8190,8180,1014
20240409,151000,2543963000,8190,8180,8200,8180,3483
20240409,150900,2515419620,8190,8190,8190,8180,936
20240409,150800,2507755780,8190,8190,8190,8180,241
20240409,150700,2505782260,8190,8180,8190,8180,881
20240409,150600,2498574180,8180,8170,8180,8170,1239
20240409,150500,2488450330,8170,8160,8170,8160,259
20240409,150400,2486336880,8160,8170,8170,8160,126
20240409,150300,2485308710,8150,8170,8170,8150,1335
20240409,150200,2474418930,8170,8180,8180,8150,482
20240409,150100,2470483140,8180,8150,8180,8150,1224
20240409,150000,2460480560,8150,8170,8170,8150,479
20240409,145900,2456571020,8170,8170,8170,8170,16
20240409,145800,2456440300,8170,8170,8170,8170,105
20240409,145700,2455582450,8170,8150,8170,8140,1427
20240409,145600,2443947530,8150,8160,8160,8150,471
20240409,145500,2440108380,8150,8160,8160,8150,194
20240409,145400,2438525740,8160,8160,8170,8160,427
20240409,145300,2435040250,8170,8170,8170,8170,87
20240409,145200,2434329460,8170,8140,8170,8140,3138
20240409,145100,2408752770,8130,8130,8140,8130,2793
20240409,145000,2386038490,8120,8120,8120,8120,375
20240409,144900,2382993490,8120,8130,8130,8120,340
20240409,144800,2380232290,8130,8130,8130,8130,199
20240409,144700,2378614420,8130,8120,8130,8120,394
20240409,144600,2375414320,8120,8130,8130,8120,440
20240409,144500,2371839360,8130,8120,8130,8120,624
20240409,144400,2366767250,8110,8120,8120,8110,211
20240409,144300,2365055860,8120,8120,8130,8120,146
20240409,144200,2363870330,8120,8130,8130,8120,3023
20240409,144100,2339323450,8130,8130,8130,8130,23
20240409,144000,2339136460,8130,8120,8130,8120,571
20240409,143900,2334497290,8130,8120,8130,8120,129
20240409,143800,2333448570,8130,8130,8130,8120,258
20240409,143700,2331351160,8130,8140,8140,8130,1201
20240409,143600,2321584540,8140,8130,8140,8130,740
20240409,143500,2315568330,8130,8130,8140,8130,1700
20240409,143400,2301743330,8140,8130,8140,8130,86
20240409,143300,2301043540,8140,8140,8140,8130,1809
20240409,143200,2286323280,8130,8140,8140,8130,178
20240409,143100,2284875860,8140,8140,8140,8140,122
20240409,143000,2283882780,8140,8140,8140,8130,389
20240409,142900,2280717320,8140,8140,8150,8140,681
20240409,142800,2275173880,8140,8150,8150,8140,160
20240409,142700,2273871310,8150,8150,8150,8140,700
20240409,142600,2268167460,8150,8150,8150,8150,25
20240409,142500,2267963710,8150,8160,8160,8140,322
20240409,142400,2265339090,8140,8150,8150,8140,521
20240409,142300,2261093470,8160,8160,8160,8150,61
20240409,142200,2260595720,8160,8140,8160,8130,626
20240409,142100,2255503310,8140,8150,8160,8140,2117
20240409,142000,2238267690,8150,8150,8150,8150,42
20240409,141900,2237925390,8140,8150,8160,8140,663
20240409,141800,2232522430,8140,8150,8150,8140,1690
20240409,141700,2218760950,8150,8160,8160,8150,1477
20240409,141600,2206722160,8150,8150,8160,8150,753
20240409,141500,2200583720,8150,8160,8170,8150,4839
20240409,141400,2161124720,8170,8180,8180,8170,513
20240409,141300,2156932890,8170,8180,8180,8170,547
20240409,141200,2152459920,8180,8190,8190,8180,6
20240409,141100,2152410800,8190,8190,8190,8190,154
20240409,141000,2151149540,8190,8180,8190,8180,216
20240409,140900,2149381560,8180,8190,8190,8180,32
20240409,140800,2149119780,8180,8170,8180,8170,1127
20240409,140700,2139911000,8160,8170,8170,8160,121
20240409,140600,2138922480,8170,8170,8170,8170,16
20240409,140500,2138791760,8170,8160,8170,8160,624
20240409,140400,2133693920,8160,8160,8170,8160,304
20240409,140300,2131213260,8160,8160,8170,8160,58
20240409,140200,2130739780,8170,8170,8170,8170,1050
20240409,140100,2122161280,8170,8170,8170,8170,394
20240409,140000,2118942300,8170,8160,8170,8160,148
20240409,135900,2117734150,8170,8160,8170,8160,256
20240409,135800,2115645180,8160,8160,8160,8160,245
20240409,135700,2113645980,8160,8160,8160,8160,45
20240409,135600,2113278780,8160,8170,8170,8160,524
20240409,135500,2109002920,8160,8170,8170,8160,120
20240409,135400,2108023700,8170,8170,8170,8170,161
20240409,135300,2106708330,8170,8160,8170,8160,186
20240409,135200,2105190560,8170,8170,8170,8160,171
20240409,135100,2103794340,8170,8160,8170,8150,1583
20240409,135000,2090879830,8170,8170,8170,8160,304
20240409,134900,2088396180,8170,8170,8170,8160,868
20240409,134800,2081306290,8170,8160,8170,8160,134
20240409,134700,2080211780,8170,8170,8170,8170,72
20240409,134600,2079623540,8170,8170,8170,8170,7
20240409,134500,2079566350,8170,8170,8170,8160,47
20240409,134400,2079182780,8170,8170,8170,8170,282
20240409,134300,2076878840,8170,8190,8190,8170,1014
20240409,134200,2068594430,8180,8180,8180,8180,892
20240409,134100,2061297870,8190,8180,8190,8180,210
20240409,134000,2059580060,8180,8180,8180,8180,770
20240409,133900,2053281460,8180,8180,8180,8180,10
20240409,133800,2053199660,8170,8180,8180,8170,165
20240409,133700,2051851360,8180,8180,8180,8180,14
20240409,133600,2051736840,8180,8170,8180,8170,14
20240409,133500,2051622350,8180,8180,8180,8180,163
20240409,133400,2050289010,8180,8180,8180,8170,191
20240409,133300,2048728400,8180,8180,8180,8180,219
20240409,133200,2046936980,8180,8180,8180,8170,120
20240409,133100,2045956380,8170,8180,8180,8170,714
20240409,133000,2040122900,8190,8190,8190,8190,0
20240409,132900,2040122900,8190,8190,8190,8170,839
20240409,132800,2033258550,8190,8190,8190,8190,230
20240409,132700,2031374850,8180,8180,8180,8180,0
20240409,132600,2031374850,8180,8190,8200,8180,623
20240409,132500,2026276180,8180,8190,8190,8180,508
20240409,132400,2022119590,8200,8200,8200,8200,0
20240409,132300,2022119590,8200,8190,8200,8190,2
20240409,132200,2022103200,8200,8190,8200,8190,14
20240409,132100,2021988410,8200,8200,8200,8200,0
20240409,132000,2021988410,8200,8190,8200,8190,5
20240409,131900,2021947450,8190,8190,8190,8190,474
20240409,131800,2018065390,8180,8190,8190,8180,665
20240409,131700,2012624690,8190,8190,8190,8190,203
20240409,131600,2010962120,8190,8190,8190,8190,24
20240409,131500,2010765560,8190,8200,8200,8190,54
20240409,131400,2010322790,8180,8190,8200,8180,62
20240409,131300,2009814980,8190,8190,8190,8180,101
20240409,131200,2008987830,8190,8190,8190,8190,2157
20240409,131100,1991322000,8190,8190,8190,8190,187
20240409,131000,1989790470,8190,8170,8190,8170,511
20240409,130900,1985609490,8170,8190,8190,8170,10
20240409,130800,1985527610,8190,8190,8190,8190,479
20240409,130700,1981604600,8180,8180,8180,8170,580
20240409,130600,1976860240,8180,8180,8180,8180,45
20240409,130500,1976492140,8180,8180,8180,8180,72
20240409,130400,1975903180,8190,8180,8190,8180,238
20240409,130300,1973956240,8190,8190,8190,8190,1
20240409,130200,1973948050,8180,8190,8190,8180,351
20240409,130100,1971076860,8180,8190,8190,8180,551
20240409,130000,1966567470,8180,8180,8180,8180,182
20240409,125900,1965078710,8180,8180,8180,8180,235
20240409,125800,1963156410,8190,8180,8190,8180,324
20240409,125700,1960502900,8180,8190,8190,8180,664
20240409,125600,1955071370,8190,8190,8190,8190,309
20240409,125500,1952540660,8190,8190,8190,8190,0
20240409,125400,1952540660,8190,8210,8210,8190,2461
20240409,125300,1932370000,8200,8210,8210,8200,218
20240409,125200,1930581420,8210,8210,8210,8210,0
20240409,125100,1930581420,8210,8210,8210,8210,6
20240409,125000,1930532160,8200,8200,8200,8200,554
20240409,124900,1925989360,8200,8200,8200,8200,125
20240409,124800,1924964360,8200,8200,8210,8200,126
20240409,124700,1923931150,8200,8200,8200,8200,217
20240409,124600,1922151750,8200,8200,8200,8200,783
20240409,124500,1915731150,8210,8200,8210,8200,96
20240409,124400,1914943840,8210,8200,8210,8200,40
20240409,124300,1914615580,8210,8210,8210,8210,92
20240409,124200,1913860260,8210,8210,8210,8210,2
20240409,124100,1913843840,8200,8200,8200,8200,20
20240409,124000,1913679840,8200,8200,8200,8200,74
20240409,123900,1913073040,8200,8210,8210,8200,134
20240409,123800,1911974130,8210,8200,8210,8200,201
20240409,123700,1910325920,8200,8220,8220,8200,575
20240409,123600,1905604590,8210,8210,8210,8210,18
20240409,123500,1905456810,8210,8220,8220,8210,54
20240409,123400,1905013430,8220,8220,8220,8220,20
20240409,123300,1904849030,8220,8220,8220,8220,80
20240409,123200,1904191430,8220,8220,8220,8220,154
20240409,123100,1902925550,8220,8200,8220,8200,1586
20240409,123000,1889914880,8180,8200,8200,8180,311
20240409,122900,1887368100,8190,8200,8200,8190,42
20240409,122800,1887024100,8180,8180,8180,8180,0
20240409,122700,1887024100,8180,8190,8190,8180,427
20240409,122600,1883529590,8190,8190,8200,8190,20
20240409,122500,1883365760,8190,8190,8190,8190,103
20240409,122400,1882522190,8200,8200,8200,8200,2
20240409,122300,1882505790,8200,8200,8200,8200,101
20240409,122200,1881677590,8200,8200,8200,8200,164
20240409,122100,1880332790,8210,8200,8210,8200,496
20240409,122000,1876265490,8190,8190,8190,8190,29
20240409,121900,1876027980,8200,8210,8210,8200,1020
20240409,121800,1867663020,8210,8230,8230,8210,1322
20240409,121700,1856806440,8220,8230,8230,8220,2322
20240409,121600,1837717450,8230,8240,8240,8220,869
20240409,121500,1830568720,8240,8240,8240,8230,164
20240409,121400,1829217490,8240,8230,8240,8230,153
20240409,121300,1827956890,8240,8230,8240,8230,698
20240409,121200,1822212310,8220,8220,8220,8220,724
20240409,121100,1816261030,8230,8220,8240,8220,458
20240409,121000,1812495500,8240,8220,8240,8210,846
20240409,120900,1805528230,8200,8250,8250,8200,2469
20240409,120800,1785174600,8240,8210,8240,8210,1134
20240409,120700,1775848220,8210,8210,8250,8200,3788
20240409,120600,1744681400,8210,8200,8220,8200,416
20240409,120500,1741264680,8220,8200,8220,8190,3542
20240409,120400,1712211410,8200,8190,8200,8190,501
20240409,120300,1708105260,8180,8170,8190,8170,912
20240409,120200,1700640290,8170,8170,8170,8170,200
20240409,120100,1699006290,8170,8180,8180,8170,302
20240409,120000,1696538930,8170,8190,8190,8170,488
20240409,115900,1692545000,8190,8180,8190,8180,200
20240409,115800,1690908000,8180,8150,8180,8150,2483
20240409,115700,1670608020,8150,8150,8150,8150,0
20240409,115600,1670608020,8150,8150,8150,8150,0
20240409,115500,1670608020,8150,8150,8160,8150,1076
20240409,115400,1661837400,8160,8160,8160,8160,119
20240409,115300,1660866360,8160,8160,8160,8160,173
20240409,115200,1659454680,8160,8160,8160,8160,6
20240409,115100,1659405720,8160,8160,8160,8160,243
20240409,115000,1657422840,8150,8150,8150,8150,200
20240409,114900,1655792840,8160,8160,8170,8160,241
20240409,114800,1653824180,8160,8170,8170,8150,519
20240409,114700,1649589090,8140,8140,8140,8140,310
20240409,114600,1647065690,8170,8170,8170,8170,5
20240409,114500,1647024840,8170,8170,8170,8170,140
20240409,114400,1645881040,8150,8160,8160,8130,2202
20240409,114300,1627914250,8150,8160,8160,8150,241
20240409,114200,1625948750,8160,8170,8170,8160,225
20240409,114100,1624112700,8170,8130,8170,8130,3958
20240409,114000,1591856230,8140,8140,8140,8140,239
20240409,113900,1589910770,8140,8150,8150,8140,7
20240409,113800,1589853760,8130,8150,8150,8130,1099
20240409,113700,1580914450,8150,8140,8150,8140,43
20240409,113600,1580564420,8140,8130,8140,8130,600
20240409,113500,1575681420,8130,8130,8140,8130,103
20240409,113400,1574844020,8130,8150,8150,8130,451
20240409,113300,1571170350,8150,8140,8150,8120,360
20240409,113200,1568243040,8140,8140,8140,8140,19
20240409,113100,1568088380,8150,8140,8150,8140,252
20240409,113000,1566035720,8150,8120,8150,8120,120
20240409,112900,1565057890,8120,8130,8140,8120,736
20240409,112800,1559079090,8130,8140,8140,8130,255
20240409,112700,1557004440,8130,8130,8130,8130,984
20240409,112600,1549004520,8130,8130,8130,8120,540
20240409,112500,1544617370,8130,8130,8130,8130,501
20240409,112400,1540544240,8120,8130,8140,8120,205
20240409,112300,1538876210,8130,8150,8150,8130,2
20240409,112200,1538859930,8150,8150,8150,8150,2
20240409,112100,1538843630,8110,8140,8150,8110,1593
20240409,112000,1525918890,8110,8150,8150,8110,1001
20240409,111900,1517793220,8150,8150,8150,8150,3
20240409,111800,1517768770,8150,8130,8150,8130,1538
20240409,111700,1505254630,8130,8140,8140,8130,282
20240409,111600,1502961710,8130,8130,8140,8130,433
20240409,111500,1499440820,8130,8140,8140,8130,296
20240409,111400,1497032380,8150,8140,8150,8140,13
20240409,111300,1496926440,8160,8150,8160,8110,3867
20240409,111200,1465467180,8150,8140,8150,8140,214
20240409,111100,1463723970,8150,8140,8150,8140,1524
20240409,111000,1451303540,8130,8130,8150,8130,2171
20240409,110900,1433622280,8130,8140,8140,8100,3157
20240409,110800,1408001140,8140,8140,8150,8130,1346
20240409,110700,1397051770,8150,8160,8160,8150,1566
20240409,110600,1384287480,8160,8170,8170,8160,22
20240409,110500,1384107790,8170,8170,8170,8170,136
20240409,110400,1382996670,8170,8170,8170,8150,1695
20240409,110300,1369162610,8190,8180,8190,8170,827
20240409,110200,1362401680,8200,8200,8200,8190,492
20240409,110100,1358370280,8200,8200,8210,8200,179
20240409,110000,1356902230,8200,8200,8200,8190,455
20240409,105900,1353171330,8190,8200,8200,8190,348
20240409,105800,1350320080,8200,8210,8210,8200,138
20240409,105700,1349187180,8190,8200,8200,8190,403
20240409,105600,1345885540,8200,8210,8210,8200,88
20240409,105500,1345163910,8210,8220,8220,8210,901
20240409,105400,1337766640,8220,8230,8230,8220,4
20240409,105300,1337733750,8220,8220,8220,8220,97
20240409,105200,1336936410,8220,8220,8220,8220,618
20240409,105100,1331856450,8220,8230,8230,8220,145
20240409,105000,1330664180,8220,8200,8220,8200,4009
20240409,104900,1297785700,8190,8190,8190,8190,460
20240409,104800,1294018300,8190,8190,8200,8190,209
20240409,104700,1292306580,8190,8190,8190,8190,111
20240409,104600,1291397490,8190,8190,8190,8190,820
20240409,104500,1284681690,8180,8190,8190,8180,1074
20240409,104400,1275886130,8190,8190,8200,8180,208
20240409,104300,1274182560,8190,8190,8200,8190,111
20240409,104200,1273273460,8190,8180,8190,8180,406
20240409,104100,1269950120,8180,8180,8190,8150,3184
20240409,104000,1243948000,8180,8190,8190,8160,2500
20240409,103900,1223516410,8180,8190,8190,8180,277
20240409,103800,1221250410,8190,8190,8190,8180,445
20240409,103700,1217609200,8190,8200,8200,8180,93
20240409,103600,1216847850,8200,8190,8200,8180,294
20240409,103500,1214442330,8200,8200,8210,8200,231
20240409,103400,1212547620,8200,8200,8200,8200,488
20240409,103300,1208546020,8200,8200,8200,8200,228
20240409,103200,1206676420,8200,8200,8210,8200,132
20240409,103100,1205593520,8200,8180,8200,8170,2489
20240409,103000,1185210990,8190,8180,8200,8180,522
20240409,102900,1180937310,8190,8200,8200,8190,616
20240409,102800,1175892260,8200,8210,8210,8200,347
20240409,102700,1173046390,8210,8220,8230,8210,1780
20240409,102600,1158415830,8230,8220,8230,8220,804
20240409,102500,1151805860,8220,8210,8220,8210,305
20240409,102400,1149301330,8200,8220,8230,8200,4647
20240409,102300,1111174800,8220,8220,8220,8220,136
20240409,102200,1110056880,8220,8210,8220,8210,349
20240409,102100,1107189270,8220,8220,8220,8220,732
20240409,102000,1101172230,8200,8210,8220,8200,2609
20240409,101900,1079766030,8210,8230,8230,8210,313
20240409,101800,1077193650,8220,8220,8220,8220,192
20240409,101700,1075615410,8220,8230,8230,8220,926
20240409,101600,1068003620,8230,8240,8240,8220,173
20240409,101500,1066579780,8240,8230,8240,8230,123
20240409,101400,1065567360,8230,8240,8240,8230,203
20240409,101300,1063895650,8250,8250,8250,8250,142
20240409,101200,1062724150,8250,8220,8250,8220,666
20240409,101100,1057229950,8220,8240,8250,8210,4450
20240409,101000,1020608830,8250,8250,8250,8250,400
20240409,100900,1017308830,8250,8250,8250,8250,361
20240409,100800,1014330580,8250,8260,8260,8250,761
20240409,100700,1008049900,8260,8260,8260,8260,205
20240409,100600,1006356600,8250,8250,8250,8250,644
20240409,100500,1001043600,8250,8270,8270,8250,900
20240409,100400,993611990,8270,8270,8270,8250,92
20240409,100300,992851360,8270,8270,8270,8270,135
20240409,100200,991734910,8270,8250,8270,8240,805
20240409,100100,985094000,8240,8240,8240,8240,1384
20240409,100000,973689840,8240,8260,8260,8230,3768
20240409,095900,942619130,8260,8260,8260,8260,281
20240409,095800,940298070,8260,8260,8260,8260,328
20240409,095700,937588790,8260,8270,8270,8260,269
20240409,095600,935364190,8270,8270,8270,8260,245
20240409,095500,933339210,8270,8270,8270,8270,80
20240409,095400,932677610,8280,8290,8290,8280,96
20240409,095300,931882450,8290,8290,8290,8280,467
20240409,095200,928013050,8290,8270,8290,8270,138
20240409,095100,926869870,8280,8290,8290,8270,1354
20240409,095000,915661670,8300,8290,8300,8290,1678
20240409,094900,901751000,8300,8300,8300,8290,136
20240409,094800,900622210,8300,8290,8300,8290,96
20240409,094700,899826310,8300,8290,8300,8280,1154
20240409,094600,890263990,8290,8290,8290,8280,68
20240409,094500,889700840,8290,8270,8290,8270,665
20240409,094400,884196530,8280,8260,8280,8260,367
20240409,094300,881158610,8260,8240,8260,8240,880
20240409,094200,873900190,8250,8270,8270,8220,5384
20240409,094100,829500620,8270,8270,8270,8270,788
20240409,094000,822983860,8260,8310,8310,8260,6680
20240409,093900,767576170,8320,8330,8330,8310,1088
20240409,093800,758524710,8330,8350,8350,8320,4715
20240409,093700,719236150,8350,8350,8350,8340,186
20240409,093600,717683070,8350,8350,8350,8350,198
20240409,093500,716029770,8350,8340,8350,8340,194
20240409,093400,714411610,8340,8340,8340,8340,1241
20240409,093300,704061670,8340,8340,8340,8330,354
20240409,093200,701112130,8340,8340,8340,8340,284
20240409,093100,698743570,8340,8340,8350,8340,413
20240409,093000,695298840,8330,8350,8360,8330,299
20240409,092900,692804550,8360,8360,8360,8360,82
20240409,092800,692119030,8360,8340,8360,8330,1595
20240409,092700,678821000,8340,8350,8350,8340,345
20240409,092600,675940290,8350,8350,8350,8340,419
20240409,092500,672442640,8350,8370,8370,8350,94
20240409,092400,671657640,8370,8370,8380,8370,2163
20240409,092300,653550570,8380,8390,8400,8360,7394
20240409,092200,591559050,8400,8330,8430,8330,16358
20240409,092100,454292100,8320,8300,8320,8300,508
20240409,092000,450068530,8300,8330,8330,8300,893
20240409,091900,442643280,8330,8340,8340,8330,1008
20240409,091800,434242670,8350,8330,8350,8330,641
20240409,091700,428897420,8320,8320,8350,8320,9075
20240409,091600,353282670,8320,8290,8320,8290,561
20240409,091500,348630130,8300,8320,8330,8290,3030
20240409,091400,323450790,8300,8300,8300,8300,625
20240409,091300,318263290,8300,8290,8300,8280,961
20240409,091200,310296090,8290,8310,8320,8290,1399
20240409,091100,298678610,8310,8320,8330,8300,1101
20240409,091000,289523340,8330,8300,8330,8290,3040
20240409,090900,264214290,8290,8300,8330,8280,1466
20240409,090800,252046790,8300,8310,8320,8290,1524
20240409,090700,239392760,8330,8340,8340,8310,84
20240409,090600,238692560,8330,8300,8350,8300,301
20240409,090500,236186660,8320,8350,8350,8320,1897
20240409,090400,220392970,8350,8280,8350,8270,3028
20240409,090300,195204050,8270,8330,8330,8270,1148
20240409,090200,185677220,8330,8340,8390,8300,1041
20240409,090100,176975580,8350,8350,8360,8270,5381
20240409,090000,132074730,8350,8250,8370,8250,15971