stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183100,788029170,5110,5110,5110,5110,2028
20240416,183000,788029170,5110,5110,5110,5110,0
20240416,182900,788029170,5110,5110,5110,5110,0
20240416,182800,788029170,5110,5110,5110,5110,0
20240416,182700,788029170,5110,5110,5110,5110,0
20240416,182600,788029170,5110,5110,5110,5110,0
20240416,182500,788029170,5110,5110,5110,5110,0
20240416,182400,788029170,5110,5110,5110,5110,0
20240416,182300,788029170,5110,5110,5110,5110,0
20240416,182200,788029170,5110,5110,5110,5110,0
20240416,182100,788029170,5110,5110,5110,5110,0
20240416,182000,788029170,5110,5110,5110,5110,0
20240416,181900,788029170,5110,5110,5110,5110,0
20240416,181800,788029170,5110,5110,5110,5110,0
20240416,181700,788029170,5110,5110,5110,5110,0
20240416,181600,788029170,5110,5110,5110,5110,0
20240416,181500,788029170,5110,5110,5110,5110,0
20240416,181400,788029170,5110,5110,5110,5110,0
20240416,181300,788029170,5110,5110,5110,5110,0
20240416,181200,788029170,5110,5110,5110,5110,0
20240416,181100,788029170,5110,5110,5110,5110,0
20240416,181000,788029170,5110,5110,5110,5110,0
20240416,180900,788029170,5110,5110,5110,5110,0
20240416,180800,788029170,5110,5110,5110,5110,0
20240416,180700,788029170,5110,5110,5110,5110,0
20240416,180600,788029170,5110,5110,5110,5110,0
20240416,180500,788029170,5110,5110,5110,5110,0
20240416,180400,788029170,5110,5110,5110,5110,0
20240416,180300,788029170,5110,5110,5110,5110,0
20240416,180200,788029170,5110,5110,5110,5110,0
20240416,180100,788029170,5110,5110,5110,5110,2028
20240416,180000,788029170,5110,5110,5110,5110,0
20240416,175900,788029170,5110,5110,5110,5110,0
20240416,175800,788029170,5110,5110,5110,5110,0
20240416,175700,788029170,5110,5110,5110,5110,0
20240416,175600,788029170,5110,5110,5110,5110,0
20240416,175500,788029170,5110,5110,5110,5110,0
20240416,175400,788029170,5110,5110,5110,5110,0
20240416,175300,788029170,5110,5110,5110,5110,0
20240416,175200,788029170,5110,5110,5110,5110,0
20240416,175100,788029170,5110,5110,5110,5110,0
20240416,175000,788029170,5110,5110,5110,5110,0
20240416,174900,788029170,5110,5110,5110,5110,0
20240416,174800,788029170,5110,5110,5110,5110,0
20240416,174700,788029170,5110,5110,5110,5110,0
20240416,174600,788029170,5110,5110,5110,5110,0
20240416,174500,788029170,5110,5110,5110,5110,0
20240416,174400,788029170,5110,5110,5110,5110,0
20240416,174300,788029170,5110,5110,5110,5110,0
20240416,174200,788029170,5110,5110,5110,5110,0
20240416,174100,788029170,5110,5110,5110,5110,0
20240416,174000,788029170,5110,5110,5110,5110,0
20240416,173900,788029170,5110,5110,5110,5110,0
20240416,173800,788029170,5110,5110,5110,5110,0
20240416,173700,788029170,5110,5110,5110,5110,0
20240416,173600,788029170,5110,5110,5110,5110,0
20240416,173500,788029170,5110,5110,5110,5110,0
20240416,173400,788029170,5110,5110,5110,5110,0
20240416,173300,788029170,5110,5110,5110,5110,0
20240416,173200,788029170,5110,5110,5110,5110,0
20240416,173100,788029170,5110,5110,5110,5110,2028
20240416,173000,788029170,5110,5110,5110,5110,0
20240416,172900,788029170,5110,5110,5110,5110,0
20240416,172800,788029170,5110,5110,5110,5110,0
20240416,172700,788029170,5110,5110,5110,5110,0
20240416,172600,788029170,5110,5110,5110,5110,0
20240416,172500,788029170,5110,5110,5110,5110,0
20240416,172400,788029170,5110,5110,5110,5110,0
20240416,172300,788029170,5110,5110,5110,5110,0
20240416,172200,788029170,5110,5110,5110,5110,0
20240416,172100,788029170,5110,5110,5110,5110,0
20240416,172000,788029170,5110,5110,5110,5110,0
20240416,171900,788029170,5110,5110,5110,5110,0
20240416,171800,788029170,5110,5110,5110,5110,0
20240416,171700,788029170,5110,5110,5110,5110,0
20240416,171600,788029170,5110,5110,5110,5110,0
20240416,171500,788029170,5110,5110,5110,5110,0
20240416,171400,788029170,5110,5110,5110,5110,0
20240416,171300,788029170,5110,5110,5110,5110,0
20240416,171200,788029170,5110,5110,5110,5110,0
20240416,171100,788029170,5110,5110,5110,5110,0
20240416,171000,788029170,5110,5110,5110,5110,0
20240416,170900,788029170,5110,5110,5110,5110,0
20240416,170800,788029170,5110,5110,5110,5110,0
20240416,170700,788029170,5110,5110,5110,5110,0
20240416,170600,788029170,5110,5110,5110,5110,0
20240416,170500,788029170,5110,5110,5110,5110,0
20240416,170400,788029170,5110,5110,5110,5110,0
20240416,170300,788029170,5110,5110,5110,5110,0
20240416,170200,788029170,5110,5110,5110,5110,0
20240416,170100,788029170,5110,5110,5110,5110,2028
20240416,170000,788029170,5110,5110,5110,5110,0
20240416,165900,788029170,5110,5110,5110,5110,0
20240416,165800,788029170,5110,5110,5110,5110,0
20240416,165700,788029170,5110,5110,5110,5110,0
20240416,165600,788029170,5110,5110,5110,5110,0
20240416,165500,788029170,5110,5110,5110,5110,0
20240416,165400,788029170,5110,5110,5110,5110,0
20240416,165300,788029170,5110,5110,5110,5110,0
20240416,165200,788029170,5110,5110,5110,5110,0
20240416,165100,788029170,5110,5110,5110,5110,0
20240416,165000,788029170,5110,5110,5110,5110,0
20240416,164900,788029170,5110,5110,5110,5110,0
20240416,164800,788029170,5110,5110,5110,5110,0
20240416,164700,788029170,5110,5110,5110,5110,0
20240416,164600,788029170,5110,5110,5110,5110,0
20240416,164500,788029170,5110,5110,5110,5110,0
20240416,164400,788029170,5110,5110,5110,5110,0
20240416,164300,788029170,5110,5110,5110,5110,0
20240416,164200,788029170,5110,5110,5110,5110,0
20240416,164100,788029170,5110,5110,5110,5110,0
20240416,164000,788029170,5110,5110,5110,5110,0
20240416,163900,788029170,5110,5110,5110,5110,0
20240416,163800,788029170,5110,5110,5110,5110,0
20240416,163700,788029170,5110,5110,5110,5110,0
20240416,163600,788029170,5110,5110,5110,5110,0
20240416,163500,788029170,5110,5110,5110,5110,0
20240416,163400,788029170,5110,5110,5110,5110,0
20240416,163300,788029170,5110,5110,5110,5110,0
20240416,163200,788029170,5110,5110,5110,5110,0
20240416,163100,788029170,5110,5110,5110,5110,2028
20240416,163000,788029170,5110,5110,5110,5110,0
20240416,162900,788029170,5110,5110,5110,5110,0
20240416,162800,788029170,5110,5110,5110,5110,0
20240416,162700,788029170,5110,5110,5110,5110,0
20240416,162600,788029170,5110,5110,5110,5110,0
20240416,162500,788029170,5110,5110,5110,5110,0
20240416,162400,788029170,5110,5110,5110,5110,0
20240416,162300,788029170,5110,5110,5110,5110,0
20240416,162200,788029170,5110,5110,5110,5110,0
20240416,162100,788029170,5110,5110,5110,5110,0
20240416,162000,788029170,5110,5110,5110,5110,0
20240416,161900,788029170,5110,5110,5110,5110,0
20240416,161800,788029170,5110,5110,5110,5110,0
20240416,161700,788029170,5110,5110,5110,5110,0
20240416,161600,788029170,5110,5110,5110,5110,0
20240416,161500,788029170,5110,5110,5110,5110,0
20240416,161400,788029170,5110,5110,5110,5110,0
20240416,161300,788029170,5110,5110,5110,5110,0
20240416,161200,788029170,5110,5110,5110,5110,0
20240416,161100,788029170,5110,5110,5110,5110,0
20240416,161000,788029170,5110,5110,5110,5110,0
20240416,160900,788029170,5110,5110,5110,5110,0
20240416,160800,788029170,5110,5110,5110,5110,0
20240416,160700,788029170,5110,5110,5110,5110,0
20240416,160600,788029170,5110,5110,5110,5110,0
20240416,160500,788029170,5110,5110,5110,5110,0
20240416,160400,788029170,5110,5110,5110,5110,0
20240416,160300,788029170,5110,5110,5110,5110,0
20240416,160200,788029170,5110,5110,5110,5110,0
20240416,160100,788029170,5110,5110,5110,5110,2028
20240416,160000,788029170,5110,5110,5110,5110,0
20240416,155900,788029170,5110,5110,5110,5110,0
20240416,155800,788029170,5110,5110,5110,5110,0
20240416,155700,788029170,5110,5110,5110,5110,0
20240416,155600,788029170,5110,5110,5110,5110,0
20240416,155500,788029170,5110,5110,5110,5110,0
20240416,155400,788029170,5110,5110,5110,5110,0
20240416,155300,788029170,5110,5110,5110,5110,0
20240416,155200,788029170,5110,5110,5110,5110,0
20240416,155100,788029170,5110,5110,5110,5110,0
20240416,155000,788029170,5110,5110,5110,5110,0
20240416,154900,788029170,5110,5110,5110,5110,0
20240416,154800,788029170,5110,5110,5110,5110,0
20240416,154700,788029170,5110,5110,5110,5110,0
20240416,154600,788029170,5110,5110,5110,5110,0
20240416,154500,788029170,5110,5110,5110,5110,0
20240416,154400,788029170,5110,5110,5110,5110,0
20240416,154300,788029170,5110,5110,5110,5110,0
20240416,154200,788029170,5110,5110,5110,5110,0
20240416,154100,788029170,5110,5110,5110,5110,0
20240416,154000,788029170,5110,5110,5110,5110,0
20240416,153900,788029170,5110,5110,5110,5110,0
20240416,153800,788029170,5110,5110,5110,5110,0
20240416,153700,788029170,5110,5110,5110,5110,0
20240416,153600,788029170,5110,5110,5110,5110,0
20240416,153500,788029170,5110,5110,5110,5110,0
20240416,153400,788029170,5110,5110,5110,5110,0
20240416,153300,788029170,5110,5110,5110,5110,0
20240416,153200,788029170,5110,5110,5110,5110,0
20240416,153100,788029170,5110,5110,5110,5110,2028
20240416,153000,788029170,5110,5110,5110,5110,2028
20240416,152900,777666090,5100,5100,5100,5100,0
20240416,152800,777666090,5100,5100,5100,5100,0
20240416,152700,777666090,5100,5100,5100,5100,0
20240416,152600,777666090,5100,5100,5100,5100,0
20240416,152500,777666090,5100,5100,5100,5100,0
20240416,152400,777666090,5100,5100,5100,5100,0
20240416,152300,777666090,5100,5100,5100,5100,0
20240416,152200,777666090,5100,5100,5100,5100,0
20240416,152100,777666090,5100,5100,5100,5100,0
20240416,152000,777666090,5100,5100,5100,5100,0
20240416,151900,777666090,5100,5120,5120,5100,35
20240416,151800,777487570,5120,5120,5120,5110,170
20240416,151700,776617380,5120,5080,5120,5080,15
20240416,151600,776541100,5120,5130,5130,5080,279
20240416,151500,775114190,5110,5120,5130,5090,462
20240416,151400,772751240,5120,5120,5120,5110,710
20240416,151300,769117820,5080,5090,5120,5080,951
20240416,151200,764259860,5120,5120,5120,5080,4491
20240416,151100,741396950,5090,5070,5110,5070,354
20240416,151000,739592030,5090,5080,5110,5080,710
20240416,150900,735971400,5100,5090,5110,5090,728
20240416,150800,732258760,5060,5090,5120,5060,759
20240416,150700,728392850,5110,5090,5110,5090,1310
20240416,150600,721705830,5090,5100,5110,5080,1835
20240416,150500,712341320,5080,5090,5120,5080,725
20240416,150400,708646130,5100,5100,5110,5090,1237
20240416,150300,702332260,5100,5110,5110,5100,532
20240416,150200,699617290,5110,5090,5120,5090,1099
20240416,150100,694006420,5090,5130,5130,5090,734
20240416,150000,690254280,5130,5130,5130,5120,545
20240416,145900,687458440,5130,5130,5130,5130,717
20240416,145800,683780230,5130,5120,5130,5120,533
20240416,145700,681045960,5130,5130,5130,5130,719
20240416,145600,677357490,5130,5130,5130,5130,531
20240416,145500,674633460,5130,5120,5130,5120,708
20240416,145400,671004970,5130,5130,5140,5120,679
20240416,145300,667523460,5130,5110,5130,5110,2901
20240416,145200,652654640,5120,5110,5120,5110,707
20240416,145100,649035800,5110,5120,5120,5110,548
20240416,145000,646233580,5110,5120,5120,5110,530
20240416,144900,643521740,5120,5110,5120,5110,1258
20240416,144800,637088030,5100,5080,5100,5080,912
20240416,144700,632442370,5080,5060,5080,5060,1453
20240416,144600,625072360,5070,5080,5090,5070,1007
20240416,144500,619960870,5080,5070,5090,5070,470
20240416,144400,617574080,5070,5070,5070,5070,650
20240416,144300,614278580,5060,5070,5080,5060,709
20240416,144200,610689240,5050,5060,5060,5050,884
20240416,144100,606221510,5040,5040,5040,5040,177
20240416,144000,605329430,5060,5060,5060,5060,0
20240416,143900,605329430,5060,5050,5060,5050,4
20240416,143800,605309220,5050,5060,5060,5050,24
20240416,143700,605187900,5060,5060,5060,5060,0
20240416,143600,605187900,5060,5060,5060,5060,2
20240416,143500,605177780,5030,5030,5050,5030,3518
20240416,143400,587418240,5030,5020,5030,5010,10006
20240416,143300,537285570,5030,5030,5030,5030,200
20240416,143200,536279570,5030,5030,5030,5030,1
20240416,143100,536274540,5030,5010,5030,5010,12
20240416,143000,536214380,5010,5030,5030,5010,440
20240416,142900,534008520,5030,5030,5030,5030,26
20240416,142800,533877740,5030,5030,5030,5030,503
20240416,142700,531347650,5030,5030,5030,5030,5
20240416,142600,531322500,5030,5030,5030,5030,0
20240416,142500,531322500,5030,5030,5030,5030,0
20240416,142400,531322500,5030,5030,5030,5030,0
20240416,142300,531322500,5030,5030,5030,5030,310
20240416,142200,529763200,5050,5050,5050,5050,0
20240416,142100,529763200,5050,5050,5050,5050,0
20240416,142000,529763200,5050,5050,5050,5050,1
20240416,141900,529758150,5080,5080,5080,5080,0
20240416,141800,529758150,5080,5080,5080,5080,0
20240416,141700,529758150,5080,5050,5080,5050,26
20240416,141600,529626630,5020,5020,5020,5020,0
20240416,141500,529626630,5020,5030,5030,5020,2000
20240416,141400,519583990,5030,5030,5030,5030,0
20240416,141300,519583990,5030,5040,5040,5020,2208
20240416,141200,508496590,5030,5030,5030,5030,0
20240416,141100,508496590,5030,5030,5030,5030,2000
20240416,141000,498436590,5040,5040,5040,5040,793
20240416,140900,494439870,5050,5050,5050,5050,6
20240416,140800,494409570,5050,5050,5050,5050,2
20240416,140700,494399470,5040,5040,5040,5040,1655
20240416,140600,486058270,5040,5040,5040,5040,0
20240416,140500,486058270,5040,5040,5040,5040,5
20240416,140400,486033070,5040,5040,5040,5040,10
20240416,140300,485982670,5050,5050,5050,5050,2
20240416,140200,485972570,5050,5050,5050,5050,10
20240416,140100,485922070,5050,5050,5050,5050,0
20240416,140000,485922070,5050,5050,5050,5050,2
20240416,135900,485911970,5050,5040,5050,5040,40
20240416,135800,485710350,5040,5040,5040,5040,0
20240416,135700,485710350,5040,5040,5040,5040,353
20240416,135600,483931230,5050,5050,5050,5050,10
20240416,135500,483880730,5050,5050,5050,5050,0
20240416,135400,483880730,5050,5050,5050,5050,10
20240416,135300,483830230,5050,5050,5050,5050,0
20240416,135200,483830230,5050,5050,5050,5050,0
20240416,135100,483830230,5050,5050,5050,5050,173
20240416,135000,482956580,5040,5050,5050,5040,601
20240416,134900,479924530,5050,5050,5050,5050,126
20240416,134800,479288230,5050,5050,5050,5050,300
20240416,134700,477773230,5050,5050,5050,5050,0
20240416,134600,477773230,5050,5050,5050,5050,36
20240416,134500,477591430,5050,5050,5050,5050,1
20240416,134400,477586380,5050,5050,5050,5050,0
20240416,134300,477586380,5050,5050,5050,5050,12
20240416,134200,477525780,5050,5050,5050,5050,124
20240416,134100,476899580,5050,5050,5050,5050,124
20240416,134000,476273380,5050,5050,5050,5050,12
20240416,133900,476212780,5050,5050,5050,5050,13
20240416,133800,476147130,5050,5050,5050,5050,36
20240416,133700,475965330,5050,5050,5050,5050,1597
20240416,133600,467900480,5050,5050,5050,5050,0
20240416,133500,467900480,5050,5050,5050,5050,0
20240416,133400,467900480,5050,5050,5050,5050,0
20240416,133300,467900480,5050,5050,5050,5050,15
20240416,133200,467824730,5060,5060,5060,5060,20
20240416,133100,467723530,5060,5060,5060,5060,0
20240416,133000,467723530,5060,5060,5060,5060,0
20240416,132900,467723530,5060,5060,5060,5060,0
20240416,132800,467723530,5060,5060,5060,5060,0
20240416,132700,467723530,5060,5060,5060,5060,51
20240416,132600,467465470,5060,5060,5060,5060,177
20240416,132500,466569850,5060,5060,5060,5060,70
20240416,132400,466215650,5060,5060,5060,5060,679
20240416,132300,462779910,5060,5060,5060,5060,0
20240416,132200,462779910,5060,5060,5060,5060,0
20240416,132100,462779910,5060,5060,5060,5060,0
20240416,132000,462779910,5060,5060,5060,5060,0
20240416,131900,462779910,5060,5060,5060,5060,225
20240416,131800,461641410,5060,5060,5060,5060,0
20240416,131700,461641410,5060,5060,5060,5060,0
20240416,131600,461641410,5060,5060,5060,5060,0
20240416,131500,461641410,5060,5060,5060,5060,0
20240416,131400,461641410,5060,5070,5070,5060,111
20240416,131300,461079740,5070,5070,5070,5070,0
20240416,131200,461079740,5070,5070,5070,5070,0
20240416,131100,461079740,5070,5070,5070,5070,0
20240416,131000,461079740,5070,5070,5070,5060,1740
20240416,130900,452275130,5070,5070,5070,5070,1
20240416,130800,452270060,5070,5070,5070,5070,10
20240416,130700,452219360,5070,5070,5070,5070,0
20240416,130600,452219360,5070,5070,5070,5070,78
20240416,130500,451823900,5060,5060,5060,5060,50
20240416,130400,451570900,5060,5060,5060,5060,0
20240416,130300,451570900,5060,5060,5060,5060,0
20240416,130200,451570900,5060,5060,5060,5060,0
20240416,130100,451570900,5060,5070,5070,5060,630
20240416,130000,448381800,5060,5060,5060,5060,4
20240416,125900,448361560,5060,5060,5060,5060,0
20240416,125800,448361560,5060,5060,5060,5060,0
20240416,125700,448361560,5060,5060,5060,5060,0
20240416,125600,448361560,5060,5060,5060,5060,203
20240416,125500,447334380,5060,5060,5060,5060,786
20240416,125400,443357220,5070,5070,5070,5070,0
20240416,125300,443357220,5070,5070,5070,5070,0
20240416,125200,443357220,5070,5060,5070,5060,146
20240416,125100,442617030,5060,5060,5060,5060,0
20240416,125000,442617030,5060,5060,5060,5060,10
20240416,124900,442566430,5060,5060,5060,5060,0
20240416,124800,442566430,5060,5050,5060,5050,43
20240416,124700,442348880,5060,5060,5060,5060,0
20240416,124600,442348880,5060,5060,5060,5060,1
20240416,124500,442343820,5060,5050,5060,5050,4
20240416,124400,442323610,5060,5060,5060,5060,0
20240416,124300,442323610,5060,5060,5060,5060,24
20240416,124200,442202170,5060,5060,5060,5060,48
20240416,124100,441959290,5060,5050,5060,5050,4
20240416,124000,441939080,5060,5060,5060,5060,82
20240416,123900,441524160,5060,5060,5060,5060,454
20240416,123800,439226920,5050,5050,5050,5050,0
20240416,123700,439226920,5050,5050,5060,5050,36
20240416,123600,439045100,5050,5050,5060,5050,16
20240416,123500,438964290,5050,5050,5050,5050,40
20240416,123400,438762290,5060,5060,5060,5060,0
20240416,123300,438762290,5060,5030,5060,5030,164
20240416,123200,437937340,5030,5030,5030,5030,0
20240416,123100,437937340,5030,5030,5030,5030,0
20240416,123000,437937340,5030,5030,5030,5030,3
20240416,122900,437922250,5070,5070,5070,5070,35
20240416,122800,437744800,5070,5070,5070,5070,0
20240416,122700,437744800,5070,5070,5070,5070,6
20240416,122600,437714380,5030,5040,5070,5030,1472
20240416,122500,430308130,5040,5040,5040,5040,0
20240416,122400,430308130,5040,5040,5040,5040,500
20240416,122300,427788130,5040,5040,5040,5040,50
20240416,122200,427536130,5050,5050,5050,5050,559
20240416,122100,424713180,5070,5070,5070,5070,4
20240416,122000,424692900,5070,5070,5070,5070,12
20240416,121900,424632060,5080,5080,5080,5080,9
20240416,121800,424586340,5080,5080,5080,5050,11
20240416,121700,424530550,5060,5060,5060,5060,600
20240416,121600,421494550,5050,5050,5070,5050,757
20240416,121500,417657840,5050,5040,5050,5040,104
20240416,121400,417132680,5050,5050,5050,5050,262
20240416,121300,415809580,5050,5050,5050,5050,50
20240416,121200,415557080,5040,5040,5040,5040,22
20240416,121100,415446200,5050,5050,5050,5050,60
20240416,121000,415143200,5050,5050,5050,5050,0
20240416,120900,415143200,5050,5050,5050,5050,0
20240416,120800,415143200,5050,5050,5050,5050,1
20240416,120700,415138150,5040,5040,5040,5040,3
20240416,120600,415123030,5040,5040,5040,5040,164
20240416,120500,414296470,5040,5050,5050,5040,417
20240416,120400,412194780,5040,5040,5040,5040,0
20240416,120300,412194780,5040,5040,5040,5040,3
20240416,120200,412179660,5070,5070,5070,5070,0
20240416,120100,412179660,5070,5070,5070,5070,6
20240416,120000,412149240,5070,5040,5080,5040,14
20240416,115900,412078540,5070,5070,5070,5070,395
20240416,115800,410075890,5070,5040,5070,5040,10
20240416,115700,410025340,5060,5060,5060,5060,737
20240416,115600,406296120,5040,5040,5040,5040,10
20240416,115500,406245720,5060,5060,5060,5060,12
20240416,115400,406185000,5040,5040,5040,5040,11
20240416,115300,406129560,5040,5040,5040,5040,20
20240416,115200,406028760,5040,5050,5050,5040,9
20240416,115100,405983390,5040,5040,5040,5040,117
20240416,115000,405393710,5040,5040,5040,5040,14
20240416,114900,405323150,5040,5040,5040,5040,9
20240416,114800,405277790,5040,5040,5040,5040,0
20240416,114700,405277790,5040,5040,5040,5040,5
20240416,114600,405252590,5060,5060,5060,5060,1
20240416,114500,405247530,5050,5050,5050,5040,574
20240416,114400,402350550,5040,5040,5050,5040,180
20240416,114300,401442750,5050,5050,5050,5050,0
20240416,114200,401442750,5050,5020,5050,5020,186
20240416,114100,400505430,5030,5030,5030,5030,603
20240416,114000,397472340,5030,5020,5030,5020,1322
20240416,113900,390822730,5030,5030,5030,5030,2941
20240416,113800,376029500,5030,5020,5030,5020,266
20240416,113700,374691890,5020,5030,5030,5020,279
20240416,113600,373291050,5020,5020,5020,5020,506
20240416,113500,370750930,5020,5020,5020,5020,8
20240416,113400,370710770,5020,5030,5030,5020,2059
20240416,113300,360374540,5030,5030,5030,5020,1761
20240416,113200,351516760,5040,5030,5040,5030,291
20240416,113100,350053020,5040,5030,5040,5030,2517
20240416,113000,337392500,5030,5040,5040,5030,174
20240416,112900,336515570,5030,5050,5050,5030,7
20240416,112800,336480340,5030,5030,5030,5030,6
20240416,112700,336450160,5050,5040,5050,5030,684
20240416,112600,333009090,5040,5040,5050,5040,10
20240416,112500,332958680,5050,5050,5050,5050,2
20240416,112400,332948580,5040,5040,5040,5040,6
20240416,112300,332918340,5050,5050,5050,5050,1
20240416,112200,332913290,5030,5030,5030,5030,10
20240416,112100,332862990,5040,5040,5040,5040,738
20240416,112000,329143470,5040,5040,5040,5040,7
20240416,111900,329108190,5040,5040,5040,5040,8
20240416,111800,329067870,5040,5040,5040,5040,55
20240416,111700,328790670,5040,5040,5040,5040,6
20240416,111600,328760430,5040,5040,5040,5040,12
20240416,111500,328699950,5040,5050,5050,5040,315
20240416,111400,327112300,5050,5050,5050,5050,97
20240416,111300,326622450,5050,5050,5060,5050,8
20240416,111200,326582030,5050,5050,5050,5050,6
20240416,111100,326551730,5050,5050,5050,5050,3
20240416,111000,326536580,5040,5050,5060,5040,506
20240416,110900,323979040,5050,5050,5050,5050,191
20240416,110800,323014490,5050,5040,5050,5040,557
20240416,110700,320202210,5040,5040,5040,5040,311
20240416,110600,318634770,5040,5040,5040,5040,1781
20240416,110500,309658530,5040,5040,5040,5040,0
20240416,110400,309658530,5040,5040,5040,5040,10
20240416,110300,309608130,5050,5040,5050,5040,57
20240416,110200,309320350,5050,5050,5050,5050,5
20240416,110100,309295100,5050,5050,5050,5050,41
20240416,110000,309088050,5050,5050,5050,5050,3
20240416,105900,309072900,5050,5050,5050,5050,689
20240416,105800,305593450,5040,5040,5040,5040,110
20240416,105700,305039050,5040,5040,5040,5040,107
20240416,105600,304499770,5040,5040,5040,5040,10
20240416,105500,304449370,5040,5040,5040,5040,600
20240416,105400,301425370,5040,5040,5050,5040,1141
20240416,105300,295674680,5040,5040,5040,5040,4
20240416,105200,295654520,5050,5040,5050,5040,11
20240416,105100,295599070,5050,5040,5050,5040,224
20240416,105000,294470100,5040,5060,5060,5040,6758
20240416,104900,260353500,5060,5060,5070,5060,654
20240416,104800,257044210,5060,5070,5070,5060,12
20240416,104700,256983430,5070,5060,5070,5060,7
20240416,104600,256948000,5070,5060,5070,5060,830
20240416,104500,252747700,5060,5060,5060,5060,5
20240416,104400,252722400,5060,5060,5070,5060,879
20240416,104300,248269180,5060,5060,5070,5060,1037
20240416,104200,243021940,5070,5070,5070,5060,1006
20240416,104100,237925580,5060,5070,5070,5060,348
20240416,104000,236161880,5060,5060,5060,5060,6
20240416,103900,236131520,5070,5070,5070,5070,105
20240416,103800,235599170,5070,5080,5080,5070,35
20240416,103700,235421420,5080,5080,5080,5080,2
20240416,103600,235411260,5070,5070,5080,5070,1009
20240416,103500,230295610,5070,5080,5080,5070,149
20240416,103400,229538700,5080,5080,5080,5080,6
20240416,103300,229508220,5080,5080,5080,5080,0
20240416,103200,229508220,5080,5080,5080,5080,46
20240416,103100,229274540,5080,5070,5080,5070,10
20240416,103000,229223790,5070,5070,5070,5070,345
20240416,102900,227474640,5070,5090,5090,5070,1873
20240416,102800,217972980,5090,5090,5090,5090,101
20240416,102700,217458890,5090,5090,5090,5090,6
20240416,102600,217428350,5100,5090,5100,5090,3
20240416,102500,217413060,5090,5110,5110,5090,21
20240416,102400,217306130,5080,5080,5080,5080,5
20240416,102300,217280730,5100,5090,5100,5090,102
20240416,102200,216761530,5090,5090,5090,5080,67
20240416,102100,216420560,5090,5090,5090,5090,0
20240416,102000,216420560,5090,5090,5090,5080,37
20240416,101900,216232300,5090,5080,5090,5080,533
20240416,101800,213522780,5080,5090,5090,5080,209
20240416,101700,212461050,5080,5080,5080,5080,0
20240416,101600,212461050,5080,5080,5080,5080,5
20240416,101500,212435650,5090,5080,5090,5080,13
20240416,101400,212369540,5080,5080,5080,5080,0
20240416,101300,212369540,5080,5080,5080,5080,7
20240416,101200,212333980,5080,5110,5110,5080,3003
20240416,101100,197074090,5090,5100,5100,5090,1099
20240416,101000,191479170,5100,5100,5100,5100,214
20240416,100900,190387770,5100,5100,5100,5100,5
20240416,100800,190362270,5110,5110,5120,5110,382
20240416,100700,188410030,5120,5120,5120,5120,52
20240416,100600,188143790,5120,5110,5120,5110,11
20240416,100500,188087530,5120,5120,5120,5120,120
20240416,100400,187473130,5110,5120,5120,5110,3
20240416,100300,187457780,5140,5130,5140,5130,15
20240416,100200,187380720,5130,5120,5130,5090,102
20240416,100100,186861240,5140,5140,5140,5140,22
20240416,100000,186748160,5120,5120,5120,5120,211
20240416,095900,185667840,5120,5130,5130,5120,887
20240416,095800,181126070,5130,5130,5130,5130,301
20240416,095700,179581940,5140,5140,5140,5140,1
20240416,095600,179576800,5140,5140,5140,5140,259
20240416,095500,178245540,5140,5150,5150,5140,831
20240416,095400,173965940,5160,5170,5170,5160,1044
20240416,095300,168570400,5160,5190,5190,5160,509
20240416,095200,165938890,5190,5150,5200,5150,144
20240416,095100,165192510,5200,5170,5200,5170,3067
20240416,095000,149283060,5170,5140,5170,5140,7
20240416,094900,149247050,5140,5140,5140,5140,1
20240416,094800,149241910,5130,5190,5200,5130,2177
20240416,094700,137924510,5200,5140,5200,5100,8028
20240416,094600,96265640,5100,5090,5140,5090,3006
20240416,094500,80849570,5080,5080,5080,5080,6
20240416,094400,80819090,5080,5080,5080,5080,710
20240416,094300,77212290,5080,5120,5120,5080,7
20240416,094200,77176650,5080,5120,5130,5080,101
20240416,094100,76659130,5070,5120,5120,5070,7
20240416,094000,76623590,5120,5090,5120,5090,1700
20240416,093900,67935470,5070,5070,5070,5070,6
20240416,093800,67905050,5060,5060,5060,5060,0
20240416,093700,67905050,5060,5060,5060,5060,67
20240416,093600,67566030,5060,5060,5060,5060,6
20240416,093500,67535670,5060,5060,5060,5060,2
20240416,093400,67525550,5060,5060,5060,5060,7
20240416,093300,67490130,5100,5060,5100,5060,3
20240416,093200,67474910,5110,5090,5110,5060,205
20240416,093100,66431610,5090,5090,5090,5060,8
20240416,093000,66390950,5060,5070,5070,5060,7
20240416,092900,66355520,5070,5060,5070,5060,6
20240416,092800,66325150,5060,5060,5060,5060,1
20240416,092700,66320090,5050,5050,5090,5050,15
20240416,092600,66244060,5090,5090,5090,5050,238
20240416,092500,65041680,5050,5050,5090,5050,305
20240416,092400,63501350,5050,5060,5060,5050,1057
20240416,092300,58156600,5050,5050,5050,5050,6
20240416,092200,58126300,5050,5060,5090,5050,249
20240416,092100,56866620,5060,5060,5060,5060,1208
20240416,092000,50754140,5070,5080,5080,5070,3080
20240416,091900,35120880,5080,5090,5090,5080,402
20240416,091800,33077720,5080,5070,5080,5070,224
20240416,091700,31939870,5070,5070,5070,5070,8
20240416,091600,31899310,5070,5070,5070,5070,7
20240416,091500,31863820,5090,5070,5090,5070,2
20240416,091400,31853660,5070,5090,5090,5070,352
20240416,091300,30065540,5080,5080,5090,5080,182
20240416,091200,29140970,5090,5080,5100,5080,248
20240416,091100,27880650,5080,5080,5100,5080,109
20240416,091000,27326910,5100,5090,5100,5080,467
20240416,090900,24948010,5110,5080,5110,5080,9
20240416,090800,24902230,5100,5110,5110,5100,11
20240416,090700,24846120,5080,5080,5080,5080,6
20240416,090600,24815640,5110,5080,5110,5080,560
20240416,090500,21962980,5090,5110,5110,5070,212
20240416,090400,20887880,5070,5070,5070,5070,284
20240416,090300,19448000,5100,5060,5110,5060,1507
20240416,090200,11782320,5060,5100,5100,5060,151
20240416,090100,11018220,5060,5070,5070,5060,600
20240416,090000,7982180,5090,5060,5090,5060,1555