stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183100,840366240,5160,5160,5160,5160,5416
20240409,183000,840366240,5160,5160,5160,5160,0
20240409,182900,840366240,5160,5160,5160,5160,0
20240409,182800,840366240,5160,5160,5160,5160,0
20240409,182700,840366240,5160,5160,5160,5160,0
20240409,182600,840366240,5160,5160,5160,5160,0
20240409,182500,840366240,5160,5160,5160,5160,0
20240409,182400,840366240,5160,5160,5160,5160,0
20240409,182300,840366240,5160,5160,5160,5160,0
20240409,182200,840366240,5160,5160,5160,5160,0
20240409,182100,840366240,5160,5160,5160,5160,0
20240409,182000,840366240,5160,5160,5160,5160,0
20240409,181900,840366240,5160,5160,5160,5160,0
20240409,181800,840366240,5160,5160,5160,5160,0
20240409,181700,840366240,5160,5160,5160,5160,0
20240409,181600,840366240,5160,5160,5160,5160,0
20240409,181500,840366240,5160,5160,5160,5160,0
20240409,181400,840366240,5160,5160,5160,5160,0
20240409,181300,840366240,5160,5160,5160,5160,0
20240409,181200,840366240,5160,5160,5160,5160,0
20240409,181100,840366240,5160,5160,5160,5160,0
20240409,181000,840366240,5160,5160,5160,5160,0
20240409,180900,840366240,5160,5160,5160,5160,0
20240409,180800,840366240,5160,5160,5160,5160,0
20240409,180700,840366240,5160,5160,5160,5160,0
20240409,180600,840366240,5160,5160,5160,5160,0
20240409,180500,840366240,5160,5160,5160,5160,0
20240409,180400,840366240,5160,5160,5160,5160,0
20240409,180300,840366240,5160,5160,5160,5160,0
20240409,180200,840366240,5160,5160,5160,5160,0
20240409,180100,840366240,5160,5160,5160,5160,5416
20240409,180000,840366240,5160,5160,5160,5160,0
20240409,175900,840366240,5160,5160,5160,5160,0
20240409,175800,840366240,5160,5160,5160,5160,0
20240409,175700,840366240,5160,5160,5160,5160,0
20240409,175600,840366240,5160,5160,5160,5160,0
20240409,175500,840366240,5160,5160,5160,5160,0
20240409,175400,840366240,5160,5160,5160,5160,0
20240409,175300,840366240,5160,5160,5160,5160,0
20240409,175200,840366240,5160,5160,5160,5160,0
20240409,175100,840366240,5160,5160,5160,5160,0
20240409,175000,840366240,5160,5160,5160,5160,0
20240409,174900,840366240,5160,5160,5160,5160,0
20240409,174800,840366240,5160,5160,5160,5160,0
20240409,174700,840366240,5160,5160,5160,5160,0
20240409,174600,840366240,5160,5160,5160,5160,0
20240409,174500,840366240,5160,5160,5160,5160,0
20240409,174400,840366240,5160,5160,5160,5160,0
20240409,174300,840366240,5160,5160,5160,5160,0
20240409,174200,840366240,5160,5160,5160,5160,0
20240409,174100,840366240,5160,5160,5160,5160,0
20240409,174000,840366240,5160,5160,5160,5160,0
20240409,173900,840366240,5160,5160,5160,5160,0
20240409,173800,840366240,5160,5160,5160,5160,0
20240409,173700,840366240,5160,5160,5160,5160,0
20240409,173600,840366240,5160,5160,5160,5160,0
20240409,173500,840366240,5160,5160,5160,5160,0
20240409,173400,840366240,5160,5160,5160,5160,0
20240409,173300,840366240,5160,5160,5160,5160,0
20240409,173200,840366240,5160,5160,5160,5160,0
20240409,173100,840366240,5160,5160,5160,5160,5416
20240409,173000,840366240,5160,5160,5160,5160,0
20240409,172900,840366240,5160,5160,5160,5160,0
20240409,172800,840366240,5160,5160,5160,5160,0
20240409,172700,840366240,5160,5160,5160,5160,0
20240409,172600,840366240,5160,5160,5160,5160,0
20240409,172500,840366240,5160,5160,5160,5160,0
20240409,172400,840366240,5160,5160,5160,5160,0
20240409,172300,840366240,5160,5160,5160,5160,0
20240409,172200,840366240,5160,5160,5160,5160,0
20240409,172100,840366240,5160,5160,5160,5160,0
20240409,172000,840366240,5160,5160,5160,5160,0
20240409,171900,840366240,5160,5160,5160,5160,0
20240409,171800,840366240,5160,5160,5160,5160,0
20240409,171700,840366240,5160,5160,5160,5160,0
20240409,171600,840366240,5160,5160,5160,5160,0
20240409,171500,840366240,5160,5160,5160,5160,0
20240409,171400,840366240,5160,5160,5160,5160,0
20240409,171300,840366240,5160,5160,5160,5160,0
20240409,171200,840366240,5160,5160,5160,5160,0
20240409,171100,840366240,5160,5160,5160,5160,0
20240409,171000,840366240,5160,5160,5160,5160,0
20240409,170900,840366240,5160,5160,5160,5160,0
20240409,170800,840366240,5160,5160,5160,5160,0
20240409,170700,840366240,5160,5160,5160,5160,0
20240409,170600,840366240,5160,5160,5160,5160,0
20240409,170500,840366240,5160,5160,5160,5160,0
20240409,170400,840366240,5160,5160,5160,5160,0
20240409,170300,840366240,5160,5160,5160,5160,0
20240409,170200,840366240,5160,5160,5160,5160,0
20240409,170100,840366240,5160,5160,5160,5160,5416
20240409,170000,840366240,5160,5160,5160,5160,0
20240409,165900,840366240,5160,5160,5160,5160,0
20240409,165800,840366240,5160,5160,5160,5160,0
20240409,165700,840366240,5160,5160,5160,5160,0
20240409,165600,840366240,5160,5160,5160,5160,0
20240409,165500,840366240,5160,5160,5160,5160,0
20240409,165400,840366240,5160,5160,5160,5160,0
20240409,165300,840366240,5160,5160,5160,5160,0
20240409,165200,840366240,5160,5160,5160,5160,0
20240409,165100,840366240,5160,5160,5160,5160,0
20240409,165000,840366240,5160,5160,5160,5160,0
20240409,164900,840366240,5160,5160,5160,5160,0
20240409,164800,840366240,5160,5160,5160,5160,0
20240409,164700,840366240,5160,5160,5160,5160,0
20240409,164600,840366240,5160,5160,5160,5160,0
20240409,164500,840366240,5160,5160,5160,5160,0
20240409,164400,840366240,5160,5160,5160,5160,0
20240409,164300,840366240,5160,5160,5160,5160,0
20240409,164200,840366240,5160,5160,5160,5160,0
20240409,164100,840366240,5160,5160,5160,5160,0
20240409,164000,840366240,5160,5160,5160,5160,0
20240409,163900,840366240,5160,5160,5160,5160,0
20240409,163800,840366240,5160,5160,5160,5160,0
20240409,163700,840366240,5160,5160,5160,5160,0
20240409,163600,840366240,5160,5160,5160,5160,0
20240409,163500,840366240,5160,5160,5160,5160,0
20240409,163400,840366240,5160,5160,5160,5160,0
20240409,163300,840366240,5160,5160,5160,5160,0
20240409,163200,840366240,5160,5160,5160,5160,0
20240409,163100,840366240,5160,5160,5160,5160,5416
20240409,163000,840366240,5160,5160,5160,5160,0
20240409,162900,840366240,5160,5160,5160,5160,0
20240409,162800,840366240,5160,5160,5160,5160,0
20240409,162700,840366240,5160,5160,5160,5160,0
20240409,162600,840366240,5160,5160,5160,5160,0
20240409,162500,840366240,5160,5160,5160,5160,0
20240409,162400,840366240,5160,5160,5160,5160,0
20240409,162300,840366240,5160,5160,5160,5160,0
20240409,162200,840366240,5160,5160,5160,5160,0
20240409,162100,840366240,5160,5160,5160,5160,0
20240409,162000,840366240,5160,5160,5160,5160,0
20240409,161900,840366240,5160,5160,5160,5160,0
20240409,161800,840366240,5160,5160,5160,5160,0
20240409,161700,840366240,5160,5160,5160,5160,0
20240409,161600,840366240,5160,5160,5160,5160,0
20240409,161500,840366240,5160,5160,5160,5160,0
20240409,161400,840366240,5160,5160,5160,5160,0
20240409,161300,840366240,5160,5160,5160,5160,0
20240409,161200,840366240,5160,5160,5160,5160,0
20240409,161100,840366240,5160,5160,5160,5160,0
20240409,161000,840366240,5160,5160,5160,5160,0
20240409,160900,840366240,5160,5160,5160,5160,0
20240409,160800,840366240,5160,5160,5160,5160,0
20240409,160700,840366240,5160,5160,5160,5160,0
20240409,160600,840366240,5160,5160,5160,5160,0
20240409,160500,840366240,5160,5160,5160,5160,0
20240409,160400,840366240,5160,5160,5160,5160,0
20240409,160300,840366240,5160,5160,5160,5160,0
20240409,160200,840366240,5160,5160,5160,5160,0
20240409,160100,840366240,5160,5160,5160,5160,5416
20240409,160000,840366240,5160,5160,5160,5160,0
20240409,155900,840366240,5160,5160,5160,5160,0
20240409,155800,840366240,5160,5160,5160,5160,0
20240409,155700,840366240,5160,5160,5160,5160,0
20240409,155600,840366240,5160,5160,5160,5160,0
20240409,155500,840366240,5160,5160,5160,5160,0
20240409,155400,840366240,5160,5160,5160,5160,0
20240409,155300,840366240,5160,5160,5160,5160,0
20240409,155200,840366240,5160,5160,5160,5160,0
20240409,155100,840366240,5160,5160,5160,5160,0
20240409,155000,840366240,5160,5160,5160,5160,0
20240409,154900,840366240,5160,5160,5160,5160,0
20240409,154800,840366240,5160,5160,5160,5160,0
20240409,154700,840366240,5160,5160,5160,5160,0
20240409,154600,840366240,5160,5160,5160,5160,0
20240409,154500,840366240,5160,5160,5160,5160,0
20240409,154400,840366240,5160,5160,5160,5160,0
20240409,154300,840366240,5160,5160,5160,5160,0
20240409,154200,840366240,5160,5160,5160,5160,0
20240409,154100,840366240,5160,5160,5160,5160,0
20240409,154000,840366240,5160,5160,5160,5160,0
20240409,153900,840366240,5160,5160,5160,5160,0
20240409,153800,840366240,5160,5160,5160,5160,0
20240409,153700,840366240,5160,5160,5160,5160,0
20240409,153600,840366240,5160,5160,5160,5160,0
20240409,153500,840366240,5160,5160,5160,5160,0
20240409,153400,840366240,5160,5160,5160,5160,0
20240409,153300,840366240,5160,5160,5160,5160,0
20240409,153200,840366240,5160,5160,5160,5160,0
20240409,153100,840366240,5160,5160,5160,5160,5416
20240409,153000,840366240,5160,5160,5160,5160,5416
20240409,152900,812419680,5190,5190,5190,5190,0
20240409,152800,812419680,5190,5190,5190,5190,0
20240409,152700,812419680,5190,5190,5190,5190,0
20240409,152600,812419680,5190,5190,5190,5190,0
20240409,152500,812419680,5190,5190,5190,5190,0
20240409,152400,812419680,5190,5190,5190,5190,0
20240409,152300,812419680,5190,5190,5190,5190,0
20240409,152200,812419680,5190,5190,5190,5190,0
20240409,152100,812419680,5190,5190,5190,5190,0
20240409,152000,812419680,5190,5190,5190,5190,0
20240409,151900,812419680,5190,5190,5190,5170,282
20240409,151800,810961390,5170,5190,5190,5170,1004
20240409,151700,805768000,5190,5190,5190,5190,6
20240409,151600,805736860,5180,5180,5190,5170,243
20240409,151500,804478140,5180,5170,5180,5170,320
20240409,151400,802820560,5180,5180,5180,5180,8
20240409,151300,802779120,5180,5180,5180,5170,1106
20240409,151200,797060040,5180,5180,5180,5180,1124
20240409,151100,791237720,5180,5190,5190,5180,1586
20240409,151000,783021410,5190,5200,5200,5180,1029
20240409,150900,777680890,5190,5200,5200,5190,17
20240409,150800,777592510,5190,5190,5190,5190,2
20240409,150700,777582130,5190,5190,5190,5190,1
20240409,150600,777576940,5200,5190,5200,5190,14
20240409,150500,777504160,5200,5200,5200,5200,0
20240409,150400,777504160,5200,5180,5200,5180,96
20240409,150300,777006840,5180,5180,5180,5180,601
20240409,150200,773893660,5200,5180,5200,5180,4
20240409,150100,773872900,5180,5180,5180,5180,0
20240409,150000,773872900,5180,5190,5190,5180,824
20240409,145900,769596360,5190,5200,5200,5190,16
20240409,145800,769513170,5200,5190,5200,5190,4
20240409,145700,769492390,5190,5190,5190,5190,1
20240409,145600,769487200,5190,5190,5190,5190,1749
20240409,145500,760409890,5190,5190,5190,5190,2
20240409,145400,760399510,5200,5190,5200,5190,438
20240409,145300,758126260,5200,5190,5200,5190,48
20240409,145200,757876670,5200,5200,5200,5200,416
20240409,145100,755713470,5200,5210,5210,5200,4
20240409,145000,755692650,5200,5200,5200,5190,1904
20240409,144900,745805860,5200,5190,5200,5190,504
20240409,144800,743190070,5200,5190,5200,5190,1224
20240409,144700,736837490,5190,5190,5190,5190,23
20240409,144600,736718120,5190,5190,5190,5190,30
20240409,144500,736562420,5190,5190,5190,5190,1
20240409,144400,736557230,5190,5190,5190,5190,502
20240409,144300,733951850,5190,5190,5190,5190,0
20240409,144200,733951850,5190,5190,5190,5190,1
20240409,144100,733946660,5190,5190,5190,5190,158
20240409,144000,733126640,5190,5190,5190,5190,2
20240409,143900,733116260,5200,5190,5200,5190,516
20240409,143800,730438200,5190,5190,5190,5190,0
20240409,143700,730438200,5190,5190,5190,5190,272
20240409,143600,729026520,5190,5190,5190,5190,2
20240409,143500,729016140,5190,5190,5190,5190,1
20240409,143400,729010950,5190,5190,5190,5190,0
20240409,143300,729010950,5190,5190,5190,5190,46
20240409,143200,728772210,5190,5190,5190,5190,2
20240409,143100,728761830,5200,5190,5200,5190,13
20240409,143000,728694240,5190,5190,5190,5190,2
20240409,142900,728683860,5200,5200,5200,5200,627
20240409,142800,725423460,5190,5200,5200,5190,3
20240409,142700,725407870,5190,5190,5190,5190,2
20240409,142600,725397490,5200,5190,5200,5190,4
20240409,142500,725376710,5190,5190,5190,5190,0
20240409,142400,725376710,5190,5190,5190,5190,1
20240409,142300,725371520,5190,5200,5200,5190,42
20240409,142200,725153140,5200,5200,5200,5200,222
20240409,142100,723998740,5200,5190,5200,5190,202
20240409,142000,722948350,5200,5210,5210,5200,115
20240409,141900,722350330,5200,5200,5210,5200,37
20240409,141800,722157690,5200,5220,5220,5200,13
20240409,141700,722089870,5220,5220,5220,5200,22
20240409,141600,721975050,5220,5220,5220,5220,12
20240409,141500,721912410,5200,5210,5220,5200,502
20240409,141400,719293450,5210,5190,5210,5190,57
20240409,141300,718996500,5200,5190,5200,5190,346
20240409,141200,717197320,5190,5190,5190,5190,3
20240409,141100,717181750,5190,5190,5190,5190,0
20240409,141000,717181750,5190,5190,5190,5190,1
20240409,140900,717176560,5190,5190,5190,5190,2
20240409,140800,717166180,5190,5190,5190,5190,2
20240409,140700,717155800,5190,5190,5190,5190,0
20240409,140600,717155800,5190,5190,5190,5190,1118
20240409,140500,711353380,5190,5190,5190,5190,2
20240409,140400,711343000,5190,5190,5190,5190,2
20240409,140300,711332620,5190,5190,5190,5190,189
20240409,140200,710351710,5190,5190,5190,5190,0
20240409,140100,710351710,5190,5190,5190,5190,390
20240409,140000,708327610,5190,5200,5200,5190,781
20240409,135900,704266430,5200,5200,5200,5200,1
20240409,135800,704261230,5210,5210,5210,5210,1
20240409,135700,704256020,5200,5200,5200,5200,0
20240409,135600,704256020,5200,5200,5200,5200,1
20240409,135500,704250820,5200,5200,5200,5200,2
20240409,135400,704240420,5200,5200,5200,5200,2
20240409,135300,704230020,5200,5200,5200,5200,0
20240409,135200,704230020,5200,5200,5200,5200,1
20240409,135100,704224820,5200,5200,5200,5200,2
20240409,135000,704214420,5200,5200,5200,5200,338
20240409,134900,702456820,5200,5210,5210,5200,1619
20240409,134800,694036910,5210,5210,5210,5210,0
20240409,134700,694036910,5210,5210,5210,5210,2
20240409,134600,694026490,5200,5210,5210,5200,203
20240409,134500,692970710,5220,5210,5220,5210,13
20240409,134400,692902880,5210,5210,5210,5210,0
20240409,134300,692902880,5210,5210,5210,5210,102
20240409,134200,692371460,5210,5210,5210,5210,2
20240409,134100,692361040,5210,5210,5210,5210,1
20240409,134000,692355830,5210,5210,5210,5210,2
20240409,133900,692345410,5210,5210,5210,5210,0
20240409,133800,692345410,5210,5210,5210,5210,101
20240409,133700,691819200,5220,5220,5220,5200,4
20240409,133600,691798360,5210,5210,5210,5210,306
20240409,133500,690204100,5210,5210,5210,5210,0
20240409,133400,690204100,5210,5210,5210,5210,3
20240409,133300,690188470,5220,5220,5220,5210,129
20240409,133200,689515110,5220,5210,5220,5210,4
20240409,133100,689494250,5220,5220,5220,5210,129
20240409,133000,688820880,5210,5210,5210,5210,0
20240409,132900,688820880,5210,5210,5210,5210,22
20240409,132800,688706260,5210,5220,5220,5210,103
20240409,132700,688169620,5210,5210,5210,5210,1
20240409,132600,688164410,5210,5210,5210,5210,0
20240409,132500,688164410,5210,5210,5210,5210,2
20240409,132400,688153990,5210,5220,5220,5210,3
20240409,132300,688138350,5210,5210,5220,5210,1790
20240409,132200,678810740,5210,5190,5210,5190,5776
20240409,132100,648772680,5190,5190,5190,5190,0
20240409,132000,648772680,5190,5190,5190,5190,1
20240409,131900,648767490,5190,5190,5190,5190,2
20240409,131800,648757110,5190,5190,5190,5190,2
20240409,131700,648746730,5200,5200,5200,5200,15
20240409,131600,648668730,5190,5190,5190,5190,1
20240409,131500,648663540,5190,5190,5200,5190,304
20240409,131400,647085770,5190,5190,5190,5190,2
20240409,131300,647075390,5190,5190,5190,5190,1
20240409,131200,647070200,5200,5200,5200,5200,1
20240409,131100,647065000,5190,5190,5190,5190,1982
20240409,131000,636778420,5190,5190,5190,5190,2
20240409,130900,636768040,5190,5190,5190,5190,1
20240409,130800,636762850,5190,5190,5190,5190,0
20240409,130700,636762850,5190,5190,5190,5190,2
20240409,130600,636752470,5190,5190,5190,5190,2
20240409,130500,636742090,5190,5190,5190,5190,1
20240409,130400,636736900,5190,5190,5190,5190,2
20240409,130300,636726520,5190,5190,5190,5190,0
20240409,130200,636726520,5190,5190,5190,5190,1
20240409,130100,636721330,5190,5190,5190,5190,2
20240409,130000,636710950,5190,5190,5190,5190,2
20240409,125900,636700570,5180,5180,5180,5180,0
20240409,125800,636700570,5180,5180,5180,5180,1
20240409,125700,636695390,5180,5180,5180,5180,202
20240409,125600,635649030,5180,5200,5200,5180,52
20240409,125500,635378670,5200,5180,5200,5180,3
20240409,125400,635363090,5180,5180,5180,5180,0
20240409,125300,635363090,5180,5190,5200,5180,9
20240409,125200,635316340,5190,5190,5190,5190,1
20240409,125100,635311150,5190,5180,5190,5180,201
20240409,125000,634267970,5180,5200,5200,5180,28
20240409,124900,634122890,5170,5200,5210,5170,15
20240409,124800,634044940,5170,5200,5200,5170,5
20240409,124700,634019000,5180,5190,5190,5180,1181
20240409,124600,627901320,5180,5180,5180,5180,2
20240409,124500,627890960,5190,5190,5190,5190,1026
20240409,124400,622566020,5190,5200,5200,5190,4
20240409,124300,622545230,5190,5200,5200,5190,3
20240409,124200,622529650,5200,5200,5200,5190,117
20240409,124100,621921270,5200,5200,5210,5200,125
20240409,124000,621270890,5210,5210,5210,5210,1
20240409,123900,621265680,5200,5210,5210,5200,131
20240409,123800,620584450,5200,5200,5200,5200,2
20240409,123700,620574050,5210,5200,5210,5200,2
20240409,123600,620563640,5210,5200,5210,5200,654
20240409,123500,617157820,5190,5200,5200,5190,2766
20240409,123400,602774950,5200,5180,5200,5170,14072
20240409,123300,529881990,5180,5170,5180,5170,21
20240409,123200,529773220,5180,5170,5180,5170,4
20240409,123100,529752520,5170,5170,5170,5170,400
20240409,123000,527684520,5170,5170,5170,5170,2
20240409,122900,527674180,5170,5170,5170,5170,1
20240409,122800,527669010,5180,5170,5180,5170,6
20240409,122700,527637950,5180,5180,5180,5180,19
20240409,122600,527539530,5170,5170,5170,5170,2
20240409,122500,527529190,5180,5170,5180,5170,1016
20240409,122400,522276320,5180,5170,5180,5170,20
20240409,122300,522172740,5180,5170,5180,5170,2
20240409,122200,522162390,5180,5180,5180,5180,2
20240409,122100,522152030,5170,5180,5180,5170,14
20240409,122000,522079530,5170,5170,5170,5170,2
20240409,121900,522069190,5170,5170,5170,5170,1
20240409,121800,522064020,5170,5170,5170,5170,0
20240409,121700,522064020,5170,5170,5170,5170,2
20240409,121600,522053680,5170,5170,5170,5170,2
20240409,121500,522043340,5170,5170,5170,5170,1
20240409,121400,522038170,5160,5160,5160,5160,1442
20240409,121300,514597450,5160,5160,5160,5160,0
20240409,121200,514597450,5160,5160,5160,5160,2
20240409,121100,514587130,5160,5160,5160,5160,1
20240409,121000,514581970,5160,5160,5160,5160,2
20240409,120900,514571650,5160,5160,5160,5160,0
20240409,120800,514571650,5160,5160,5160,5160,102
20240409,120700,514045330,5160,5160,5160,5160,1
20240409,120600,514040170,5160,5160,5160,5160,2
20240409,120500,514029850,5160,5160,5160,5160,1
20240409,120400,514024690,5160,5160,5160,5160,0
20240409,120300,514024690,5160,5160,5160,5160,2
20240409,120200,514014370,5160,5160,5160,5160,52
20240409,120100,513746050,5160,5160,5160,5160,1
20240409,120000,513740890,5160,5160,5160,5160,0
20240409,115900,513740890,5160,5160,5160,5160,2
20240409,115800,513730570,5160,5160,5160,5160,2
20240409,115700,513720250,5180,5160,5180,5160,1252
20240409,115600,507259810,5160,5160,5160,5160,2
20240409,115500,507249490,5180,5180,5180,5180,1
20240409,115400,507244310,5160,5160,5160,5160,2
20240409,115300,507233990,5180,5160,5180,5150,193
20240409,115200,506237720,5160,5160,5160,5160,797
20240409,115100,502125200,5160,5160,5160,5160,0
20240409,115000,502125200,5160,5160,5160,5160,2
20240409,114900,502114880,5160,5160,5160,5160,1
20240409,114800,502109720,5160,5160,5160,5160,302
20240409,114700,500551400,5170,5170,5170,5170,4
20240409,114600,500530720,5180,5180,5180,5180,8
20240409,114500,500489280,5160,5160,5160,5160,101
20240409,114400,499968120,5160,5160,5160,5160,2
20240409,114300,499957800,5160,5160,5160,5160,1
20240409,114200,499952640,5160,5160,5160,5160,0
20240409,114100,499952640,5160,5160,5160,5160,799
20240409,114000,495829800,5160,5160,5160,5160,192
20240409,113900,494839080,5160,5170,5170,5160,11
20240409,113800,494782220,5160,5170,5170,5160,48
20240409,113700,494534520,5180,5180,5180,5180,200
20240409,113600,493498520,5170,5170,5180,5170,610
20240409,113500,490338850,5170,5160,5170,5160,203
20240409,113400,489291350,5160,5160,5160,5160,2
20240409,113300,489281030,5160,5170,5170,5160,300
20240409,113200,487732460,5170,5180,5180,5170,7444
20240409,113100,449172560,5170,5160,5170,5160,22
20240409,113000,449058830,5160,5160,5160,5160,6
20240409,112900,449027870,5160,5160,5160,5160,2
20240409,112800,449017550,5160,5160,5160,5160,0
20240409,112700,449017550,5160,5170,5170,5160,22
20240409,112600,448903820,5170,5170,5170,5170,10
20240409,112500,448852120,5160,5170,5170,5160,3
20240409,112400,448836630,5160,5160,5160,5160,620
20240409,112300,445637430,5160,5160,5160,5160,2488
20240409,112200,432799350,5160,5170,5170,5160,1028
20240409,112100,427494650,5160,5160,5160,5160,1
20240409,112000,427489490,5170,5160,5170,5160,62
20240409,111900,427168970,5170,5170,5170,5170,222
20240409,111800,426021230,5180,5180,5180,5180,5
20240409,111700,425995330,5170,5170,5170,5170,1
20240409,111600,425990160,5170,5170,5170,5160,1113
20240409,111500,420235970,5170,5160,5170,5160,527
20240409,111400,417511400,5170,5170,5170,5170,1494
20240409,111300,409787420,5170,5180,5180,5170,3699
20240409,111200,390626610,5180,5180,5180,5180,671
20240409,111100,387150830,5180,5180,5180,5180,2
20240409,111000,387140470,5180,5180,5190,5180,101
20240409,110900,386617270,5180,5180,5180,5180,0
20240409,110800,386617270,5180,5180,5180,5180,2
20240409,110700,386606910,5180,5180,5180,5180,2
20240409,110600,386596550,5180,5180,5180,5180,1
20240409,110500,386591370,5190,5180,5190,5180,14
20240409,110400,386518730,5190,5190,5190,5190,12
20240409,110300,386456450,5180,5180,5180,5180,205
20240409,110200,385394550,5190,5180,5190,5180,89
20240409,110100,384932730,5190,5180,5190,5180,425
20240409,110000,382730730,5190,5180,5190,5180,18
20240409,105900,382637370,5180,5180,5190,5180,12
20240409,105800,382575190,5180,5180,5180,5180,5
20240409,105700,382549290,5190,5190,5190,5190,887
20240409,105600,377945760,5190,5190,5200,5190,397
20240409,105500,375885300,5190,5190,5190,5190,0
20240409,105400,375885300,5190,5190,5190,5190,13
20240409,105300,375817830,5200,5200,5200,5200,21
20240409,105200,375708630,5190,5190,5200,5190,24
20240409,105100,375583950,5200,5200,5200,5190,20
20240409,105000,375480000,5190,5200,5200,5190,18
20240409,104900,375386460,5190,5200,5200,5190,1896
20240409,104800,365543160,5190,5190,5190,5190,38
20240409,104700,365345940,5190,5200,5200,5190,365
20240409,104600,363447980,5190,5190,5190,5190,13
20240409,104500,363380510,5190,5190,5190,5190,1
20240409,104400,363375320,5190,5190,5190,5190,12
20240409,104300,363313040,5190,5190,5190,5190,400
20240409,104200,361237040,5190,5200,5200,5190,1343
20240409,104100,354253500,5200,5200,5200,5200,151
20240409,104000,353468300,5200,5200,5200,5200,15
20240409,103900,353390300,5190,5190,5190,5190,8
20240409,103800,353348780,5190,5190,5190,5190,0
20240409,103700,353348780,5190,5200,5200,5190,176
20240409,103600,352434350,5200,5200,5200,5200,8
20240409,103500,352392750,5200,5200,5200,5190,232
20240409,103400,351186370,5200,5200,5200,5200,6
20240409,103300,351155170,5200,5200,5200,5200,8
20240409,103200,351113570,5200,5200,5200,5200,679
20240409,103100,347582770,5200,5200,5200,5200,3
20240409,103000,347567170,5210,5190,5210,5190,112
20240409,102900,346983940,5190,5190,5190,5190,0
20240409,102800,346983940,5190,5190,5190,5190,6
20240409,102700,346952800,5210,5210,5210,5210,1
20240409,102600,346947590,5190,5190,5200,5190,14
20240409,102500,346874900,5190,5200,5200,5190,350
20240409,102400,345057840,5200,5200,5200,5200,5
20240409,102300,345031840,5200,5200,5200,5200,8
20240409,102200,344990240,5200,5200,5200,5200,7
20240409,102100,344953840,5200,5200,5200,5200,8
20240409,102000,344912240,5190,5190,5190,5190,3
20240409,101900,344896670,5190,5200,5200,5190,760
20240409,101800,340947270,5190,5190,5190,5190,14
20240409,101700,340874610,5200,5200,5200,5200,0
20240409,101600,340874610,5200,5180,5200,5180,4803
20240409,101500,315899240,5180,5180,5180,5180,201
20240409,101400,314858060,5180,5190,5190,5180,349
20240409,101300,313046780,5200,5190,5200,5190,25
20240409,101200,312916850,5190,5190,5200,5190,11
20240409,101100,312859710,5190,5190,5190,5190,15
20240409,101000,312781860,5190,5180,5190,5180,214
20240409,100900,311671290,5190,5190,5190,5190,676
20240409,100800,308162850,5200,5190,5200,5190,6
20240409,100700,308131700,5190,5180,5190,5180,7
20240409,100600,308095380,5190,5180,5190,5180,11
20240409,100500,308038340,5190,5190,5190,5190,3
20240409,100400,308022770,5180,5190,5190,5180,163
20240409,100300,307178380,5190,5200,5200,5190,582
20240409,100200,304157790,5190,5190,5190,5190,13
20240409,100100,304090320,5190,5180,5190,5180,300
20240409,100000,302534320,5180,5190,5200,5180,15
20240409,095900,302456490,5190,5180,5190,5180,7
20240409,095800,302420210,5190,5180,5190,5180,20799
20240409,095700,194675390,5170,5170,5170,5170,12
20240409,095600,194613350,5180,5170,5180,5170,5
20240409,095500,194587460,5180,5180,5190,5170,355
20240409,095400,192751050,5180,5180,5180,5180,5
20240409,095300,192725150,5190,5180,5190,5180,528
20240409,095200,189990090,5170,5170,5180,5170,4138
20240409,095100,168588370,5180,5180,5180,5180,271
20240409,095000,167184590,5180,5180,5180,5180,135
20240409,094900,166485290,5190,5210,5210,5190,6833
20240409,094800,130969220,5200,5210,5210,5200,595
20240409,094700,127873700,5210,5210,5210,5200,1682
20240409,094600,119110530,5200,5210,5210,5200,7
20240409,094500,119074120,5200,5200,5210,5200,205
20240409,094400,118006180,5210,5200,5210,5200,13
20240409,094300,117938480,5200,5200,5200,5200,318
20240409,094200,116284880,5200,5200,5200,5200,1000
20240409,094100,111084880,5200,5200,5200,5200,1009
20240409,094000,105838080,5200,5210,5220,5200,4204
20240409,093900,83963890,5210,5210,5220,5210,2542
20240409,093800,70719960,5210,5220,5220,5210,154
20240409,093700,69916620,5210,5220,5220,5210,57
20240409,093600,69619150,5210,5220,5220,5210,170
20240409,093500,68732870,5220,5220,5220,5220,5
20240409,093400,68706770,5210,5230,5230,5210,4007
20240409,093300,47790300,5210,5220,5220,5210,158
20240409,093200,46965570,5230,5230,5230,5230,91
20240409,093100,46489640,5220,5220,5220,5220,13
20240409,093000,46421780,5230,5220,5230,5220,152
20240409,092900,45626840,5220,5210,5220,5210,86
20240409,092800,45178010,5210,5220,5220,5210,25
20240409,092700,45047540,5220,5220,5220,5210,17
20240409,092600,44958900,5220,5210,5220,5210,381
20240409,092500,42970630,5220,5220,5220,5220,551
20240409,092400,40094410,5220,5210,5220,5210,206
20240409,092300,39020150,5230,5200,5240,5200,40
20240409,092200,38811000,5210,5210,5210,5210,410
20240409,092100,36674900,5210,5210,5210,5210,24
20240409,092000,36549860,5210,5210,5210,5210,40
20240409,091900,36341460,5210,5210,5210,5210,26
20240409,091800,36206000,5210,5210,5210,5210,4
20240409,091700,36185160,5210,5210,5210,5210,69
20240409,091600,35825670,5220,5220,5220,5220,1
20240409,091500,35820450,5210,5210,5210,5200,240
20240409,091400,34570300,5210,5210,5210,5210,0
20240409,091300,34570300,5210,5210,5210,5210,5
20240409,091200,34544250,5240,5200,5240,5200,305
20240409,091100,32958180,5230,5220,5230,5200,492
20240409,091000,30393100,5220,5220,5240,5220,72
20240409,090900,30017040,5230,5230,5250,5230,602
20240409,090800,26863040,5220,5220,5230,5220,74
20240409,090700,26476730,5230,5220,5230,5220,124
20240409,090600,25828450,5210,5210,5210,5210,705
20240409,090500,22155400,5210,5230,5230,5210,14
20240409,090400,22082240,5240,5240,5240,5240,1
20240409,090300,22077000,5210,5200,5220,5200,1031
20240409,090200,16707710,5220,5210,5220,5200,1818
20240409,090100,7249090,5200,5200,5200,5200,3
20240409,090000,7233490,5250,5250,5250,5210,1383