stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185400,7505563712,1380,1380,1380,1380,26787
20240409,185300,7505563712,1380,1380,1380,1380,0
20240409,185200,7505563712,1380,1380,1380,1380,0
20240409,185100,7505563712,1380,1380,1380,1380,0
20240409,185000,7505563712,1380,1380,1380,1380,0
20240409,184900,7505563712,1380,1380,1380,1380,0
20240409,184800,7505563712,1380,1380,1380,1380,0
20240409,184700,7505563712,1380,1380,1380,1380,0
20240409,184600,7505563712,1380,1380,1380,1380,0
20240409,184500,7505563712,1380,1380,1380,1380,0
20240409,184400,7505563712,1380,1380,1380,1380,0
20240409,184300,7505563712,1380,1380,1380,1380,0
20240409,184200,7505563712,1380,1380,1380,1380,0
20240409,184100,7505563712,1380,1380,1380,1380,0
20240409,184000,7505563712,1380,1380,1380,1380,0
20240409,183900,7505563712,1380,1380,1380,1380,0
20240409,183800,7505563712,1380,1380,1380,1380,0
20240409,183700,7505563712,1380,1380,1380,1380,0
20240409,183600,7505563712,1380,1380,1380,1380,0
20240409,183500,7505563712,1380,1380,1380,1380,0
20240409,183400,7505563712,1380,1380,1380,1380,0
20240409,183300,7505563712,1380,1380,1380,1380,0
20240409,183200,7505563712,1380,1380,1380,1380,0
20240409,183100,7505563712,1380,1380,1380,1380,0
20240409,183000,7505563712,1380,1380,1380,1380,0
20240409,182900,7505563712,1380,1380,1380,1380,0
20240409,182800,7505563712,1380,1380,1380,1380,0
20240409,182700,7505563712,1380,1380,1380,1380,0
20240409,182600,7505563712,1380,1380,1380,1380,0
20240409,182500,7505563712,1380,1380,1380,1380,0
20240409,182400,7505563712,1380,1380,1380,1380,26787
20240409,182300,7505563712,1380,1380,1380,1380,0
20240409,182200,7505563712,1380,1380,1380,1380,0
20240409,182100,7505563712,1380,1380,1380,1380,0
20240409,182000,7505563712,1380,1380,1380,1380,0
20240409,181900,7505563712,1380,1380,1380,1380,0
20240409,181800,7505563712,1380,1380,1380,1380,0
20240409,181700,7505563712,1380,1380,1380,1380,0
20240409,181600,7505563712,1380,1380,1380,1380,0
20240409,181500,7505563712,1380,1380,1380,1380,0
20240409,181400,7505563712,1380,1380,1380,1380,0
20240409,181300,7505563712,1380,1380,1380,1380,0
20240409,181200,7505563712,1380,1380,1380,1380,0
20240409,181100,7505563712,1380,1380,1380,1380,0
20240409,181000,7505563712,1380,1380,1380,1380,0
20240409,180900,7505563712,1380,1380,1380,1380,0
20240409,180800,7505563712,1380,1380,1380,1380,0
20240409,180700,7505563712,1380,1380,1380,1380,0
20240409,180600,7505563712,1380,1380,1380,1380,0
20240409,180500,7505563712,1380,1380,1380,1380,0
20240409,180400,7505563712,1380,1380,1380,1380,0
20240409,180300,7505563712,1380,1380,1380,1380,0
20240409,180200,7505563712,1380,1380,1380,1380,0
20240409,180100,7505563712,1380,1380,1380,1380,0
20240409,180000,7505563712,1380,1380,1380,1380,0
20240409,175900,7505563712,1380,1380,1380,1380,0
20240409,175800,7505563712,1380,1380,1380,1380,0
20240409,175700,7505563712,1380,1380,1380,1380,0
20240409,175600,7505563712,1380,1380,1380,1380,0
20240409,175500,7505563712,1380,1380,1380,1380,0
20240409,175400,7505563712,1380,1380,1380,1380,26787
20240409,175300,7505563712,1380,1380,1380,1380,0
20240409,175200,7505563712,1380,1380,1380,1380,0
20240409,175100,7505563712,1380,1380,1380,1380,0
20240409,175000,7505563712,1380,1380,1380,1380,0
20240409,174900,7505563712,1380,1380,1380,1380,0
20240409,174800,7505563712,1380,1380,1380,1380,0
20240409,174700,7505563712,1380,1380,1380,1380,0
20240409,174600,7505563712,1380,1380,1380,1380,0
20240409,174500,7505563712,1380,1380,1380,1380,0
20240409,174400,7505563712,1380,1380,1380,1380,0
20240409,174300,7505563712,1380,1380,1380,1380,0
20240409,174200,7505563712,1380,1380,1380,1380,0
20240409,174100,7505563712,1380,1380,1380,1380,0
20240409,174000,7505563712,1380,1380,1380,1380,0
20240409,173900,7505563712,1380,1380,1380,1380,0
20240409,173800,7505563712,1380,1380,1380,1380,0
20240409,173700,7505563712,1380,1380,1380,1380,0
20240409,173600,7505563712,1380,1380,1380,1380,0
20240409,173500,7505563712,1380,1380,1380,1380,0
20240409,173400,7505563712,1380,1380,1380,1380,0
20240409,173300,7505563712,1380,1380,1380,1380,0
20240409,173200,7505563712,1380,1380,1380,1380,0
20240409,173100,7505563712,1380,1380,1380,1380,0
20240409,173000,7505563712,1380,1380,1380,1380,0
20240409,172900,7505563712,1380,1380,1380,1380,0
20240409,172800,7505563712,1380,1380,1380,1380,0
20240409,172700,7505563712,1380,1380,1380,1380,0
20240409,172600,7505563712,1380,1380,1380,1380,0
20240409,172500,7505563712,1380,1380,1380,1380,0
20240409,172400,7505563712,1380,1380,1380,1380,26787
20240409,172300,7505563712,1380,1380,1380,1380,0
20240409,172200,7505563712,1380,1380,1380,1380,0
20240409,172100,7505563712,1380,1380,1380,1380,0
20240409,172000,7505563712,1380,1380,1380,1380,0
20240409,171900,7505563712,1380,1380,1380,1380,0
20240409,171800,7505563712,1380,1380,1380,1380,0
20240409,171700,7505563712,1380,1380,1380,1380,0
20240409,171600,7505563712,1380,1380,1380,1380,0
20240409,171500,7505563712,1380,1380,1380,1380,0
20240409,171400,7505563712,1380,1380,1380,1380,0
20240409,171300,7505563712,1380,1380,1380,1380,0
20240409,171200,7505563712,1380,1380,1380,1380,0
20240409,171100,7505563712,1380,1380,1380,1380,0
20240409,171000,7505563712,1380,1380,1380,1380,0
20240409,170900,7505563712,1380,1380,1380,1380,0
20240409,170800,7505563712,1380,1380,1380,1380,0
20240409,170700,7505563712,1380,1380,1380,1380,0
20240409,170600,7505563712,1380,1380,1380,1380,0
20240409,170500,7505563712,1380,1380,1380,1380,0
20240409,170400,7505563712,1380,1380,1380,1380,0
20240409,170300,7505563712,1380,1380,1380,1380,0
20240409,170200,7505563712,1380,1380,1380,1380,0
20240409,170100,7505563712,1380,1380,1380,1380,0
20240409,170000,7505563712,1380,1380,1380,1380,0
20240409,165900,7505563712,1380,1380,1380,1380,0
20240409,165800,7505563712,1380,1380,1380,1380,0
20240409,165700,7505563712,1380,1380,1380,1380,0
20240409,165600,7505563712,1380,1380,1380,1380,0
20240409,165500,7505563712,1380,1380,1380,1380,0
20240409,165400,7505563712,1380,1380,1380,1380,26787
20240409,165300,7505563712,1380,1380,1380,1380,0
20240409,165200,7505563712,1380,1380,1380,1380,0
20240409,165100,7505563712,1380,1380,1380,1380,0
20240409,165000,7505563712,1380,1380,1380,1380,0
20240409,164900,7505563712,1380,1380,1380,1380,0
20240409,164800,7505563712,1380,1380,1380,1380,0
20240409,164700,7505563712,1380,1380,1380,1380,0
20240409,164600,7505563712,1380,1380,1380,1380,0
20240409,164500,7505563712,1380,1380,1380,1380,0
20240409,164400,7505563712,1380,1380,1380,1380,0
20240409,164300,7505563712,1380,1380,1380,1380,0
20240409,164200,7505563712,1380,1380,1380,1380,0
20240409,164100,7505563712,1380,1380,1380,1380,0
20240409,164000,7505563712,1380,1380,1380,1380,0
20240409,163900,7505563712,1380,1380,1380,1380,0
20240409,163800,7505563712,1380,1380,1380,1380,0
20240409,163700,7505563712,1380,1380,1380,1380,0
20240409,163600,7505563712,1380,1380,1380,1380,0
20240409,163500,7505563712,1380,1380,1380,1380,0
20240409,163400,7505563712,1380,1380,1380,1380,0
20240409,163300,7505563712,1380,1380,1380,1380,0
20240409,163200,7505563712,1380,1380,1380,1380,0
20240409,163100,7505563712,1380,1380,1380,1380,0
20240409,163000,7505563712,1380,1380,1380,1380,0
20240409,162900,7505563712,1380,1380,1380,1380,0
20240409,162800,7505563712,1380,1380,1380,1380,0
20240409,162700,7505563712,1380,1380,1380,1380,0
20240409,162600,7505563712,1380,1380,1380,1380,0
20240409,162500,7505563712,1380,1380,1380,1380,0
20240409,162400,7505563712,1380,1380,1380,1380,26787
20240409,162300,7505563712,1380,1380,1380,1380,0
20240409,162200,7505563712,1380,1380,1380,1380,0
20240409,162100,7505563712,1380,1380,1380,1380,0
20240409,162000,7505563712,1380,1380,1380,1380,0
20240409,161900,7505563712,1380,1380,1380,1380,0
20240409,161800,7505563712,1380,1380,1380,1380,0
20240409,161700,7505563712,1380,1380,1380,1380,0
20240409,161600,7505563712,1380,1380,1380,1380,0
20240409,161500,7505563712,1380,1380,1380,1380,0
20240409,161400,7505563712,1380,1380,1380,1380,0
20240409,161300,7505563712,1380,1380,1380,1380,0
20240409,161200,7505563712,1380,1380,1380,1380,0
20240409,161100,7505563712,1380,1380,1380,1380,0
20240409,161000,7505563712,1380,1380,1380,1380,0
20240409,160900,7505563712,1380,1380,1380,1380,0
20240409,160800,7505563712,1380,1380,1380,1380,0
20240409,160700,7505563712,1380,1380,1380,1380,0
20240409,160600,7505563712,1380,1380,1380,1380,0
20240409,160500,7505563712,1380,1380,1380,1380,0
20240409,160400,7505563712,1380,1380,1380,1380,0
20240409,160300,7505563712,1380,1380,1380,1380,0
20240409,160200,7505563712,1380,1380,1380,1380,0
20240409,160100,7505563712,1380,1380,1380,1380,0
20240409,160000,7505563712,1380,1380,1380,1380,0
20240409,155900,7505563712,1380,1380,1380,1380,0
20240409,155800,7505563712,1380,1380,1380,1380,0
20240409,155700,7505563712,1380,1380,1380,1380,0
20240409,155600,7505563712,1380,1380,1380,1380,0
20240409,155500,7505563712,1380,1380,1380,1380,0
20240409,155400,7505563712,1380,1380,1380,1380,26787
20240409,155300,7505563712,1380,1380,1380,1380,0
20240409,155200,7505563712,1380,1380,1380,1380,0
20240409,155100,7505563712,1380,1380,1380,1380,0
20240409,155000,7505563712,1380,1380,1380,1380,0
20240409,154900,7505563712,1380,1380,1380,1380,0
20240409,154800,7505563712,1380,1380,1380,1380,0
20240409,154700,7505563712,1380,1380,1380,1380,0
20240409,154600,7505563712,1380,1380,1380,1380,0
20240409,154500,7505563712,1380,1380,1380,1380,0
20240409,154400,7505563712,1380,1380,1380,1380,0
20240409,154300,7505563712,1380,1380,1380,1380,0
20240409,154200,7505563712,1380,1380,1380,1380,0
20240409,154100,7505563712,1380,1380,1380,1380,0
20240409,154000,7505563712,1380,1380,1380,1380,0
20240409,153900,7505563712,1380,1380,1380,1380,0
20240409,153800,7505563712,1380,1380,1380,1380,0
20240409,153700,7505563712,1380,1380,1380,1380,0
20240409,153600,7505563712,1380,1380,1380,1380,0
20240409,153500,7505563712,1380,1380,1380,1380,0
20240409,153400,7505563712,1380,1380,1380,1380,0
20240409,153300,7505563712,1380,1380,1380,1380,0
20240409,153200,7505563712,1380,1380,1380,1380,0
20240409,153100,7505563712,1380,1380,1380,1380,0
20240409,153000,7505563712,1380,1380,1380,1380,26787
20240409,152900,7468597652,1370,1370,1370,1370,0
20240409,152800,7468597652,1370,1370,1370,1370,0
20240409,152700,7468597652,1370,1370,1370,1370,0
20240409,152600,7468597652,1370,1370,1370,1370,0
20240409,152500,7468597652,1370,1370,1370,1370,0
20240409,152400,7468597652,1370,1370,1370,1370,0
20240409,152300,7468597652,1370,1370,1370,1370,0
20240409,152200,7468597652,1370,1370,1370,1370,0
20240409,152100,7468597652,1370,1370,1370,1370,0
20240409,152000,7468597652,1370,1370,1370,1370,0
20240409,151900,7468597652,1370,1360,1370,1359,16413
20240409,151800,7446192013,1360,1356,1360,1353,10713
20240409,151700,7431663446,1361,1362,1362,1353,6356
20240409,151600,7423017629,1362,1361,1363,1356,7134
20240409,151500,7413301200,1362,1362,1363,1354,4841
20240409,151400,7406703549,1363,1362,1363,1362,1716
20240409,151300,7404365044,1360,1360,1363,1360,3070
20240409,151200,7400186814,1360,1356,1363,1353,4019
20240409,151100,7394724180,1360,1353,1362,1353,7817
20240409,151000,7384083911,1351,1350,1351,1350,2403
20240409,150900,7380839274,1350,1358,1358,1350,3107
20240409,150800,7376638723,1357,1360,1360,1357,568
20240409,150700,7375867242,1360,1360,1361,1360,582
20240409,150600,7375075580,1361,1358,1361,1358,1851
20240409,150500,7372557370,1358,1357,1358,1353,2996
20240409,150400,7368496188,1358,1362,1362,1358,218
20240409,150300,7368200136,1362,1360,1362,1359,7694
20240409,150200,7357729716,1359,1359,1359,1353,5179
20240409,150100,7350696219,1352,1359,1360,1352,3007
20240409,150000,7346608923,1359,1350,1359,1350,1240
20240409,145900,7344931502,1350,1351,1351,1349,4056
20240409,145800,7339455536,1349,1360,1360,1349,4271
20240409,145700,7333687345,1361,1352,1363,1350,11203
20240409,145600,7318474572,1363,1353,1363,1350,3893
20240409,145500,7313201569,1352,1349,1352,1349,202
20240409,145400,7312928624,1349,1360,1363,1349,6518
20240409,145300,7304066149,1360,1355,1360,1354,1528
20240409,145200,7301990886,1355,1347,1358,1347,2369
20240409,145100,7298790482,1346,1344,1347,1344,599
20240409,145000,7297983902,1341,1340,1345,1340,6060
20240409,144900,7289858587,1339,1341,1342,1339,253
20240409,144800,7289519411,1342,1339,1342,1339,4132
20240409,144700,7283985390,1342,1339,1342,1339,889
20240409,144600,7282793549,1339,1342,1342,1339,1644
20240409,144500,7280590164,1342,1344,1344,1342,214
20240409,144400,7280302840,1344,1344,1345,1344,587
20240409,144300,7279513696,1344,1344,1344,1343,671
20240409,144200,7278612091,1343,1342,1344,1342,203
20240409,144100,7278339462,1341,1340,1346,1340,1214
20240409,144000,7276708934,1338,1344,1344,1338,905
20240409,143900,7275496996,1338,1338,1339,1338,1002
20240409,143800,7274156195,1338,1338,1338,1338,186
20240409,143700,7273907327,1338,1342,1347,1338,7535
20240409,143600,7263812720,1344,1346,1346,1344,2325
20240409,143500,7260687789,1347,1338,1350,1336,7464
20240409,143400,7250678781,1337,1339,1339,1336,1496
20240409,143300,7248678005,1336,1334,1339,1333,1506
20240409,143200,7246666050,1333,1332,1333,1331,231
20240409,143100,7246358387,1331,1329,1332,1323,1749
20240409,143000,7244037286,1329,1322,1329,1321,24923
20240409,142900,7211112896,1329,1329,1329,1321,329
20240409,142800,7210677369,1329,1338,1338,1329,2300
20240409,142700,7207611288,1339,1333,1339,1333,210
20240409,142600,7207331286,1333,1329,1346,1320,14651
20240409,142500,7187928299,1330,1330,1333,1329,450
20240409,142400,7187328900,1329,1336,1336,1328,13015
20240409,142300,7170023216,1340,1344,1344,1333,1005
20240409,142200,7168682918,1334,1335,1345,1334,2291
20240409,142100,7165617221,1332,1340,1341,1329,10895
20240409,142000,7151109811,1342,1340,1342,1340,108
20240409,141900,7150964955,1342,1330,1342,1330,7497
20240409,141800,7140973837,1330,1338,1338,1329,14395
20240409,141700,7121765269,1339,1343,1343,1339,2438
20240409,141600,7118496321,1343,1347,1347,1343,4953
20240409,141500,7111833008,1347,1351,1352,1346,7540
20240409,141400,7101662475,1351,1350,1351,1350,2876
20240409,141300,7097779458,1350,1355,1355,1350,3680
20240409,141200,7092805351,1352,1358,1358,1352,130
20240409,141100,7092629483,1352,1351,1352,1351,2711
20240409,141000,7088964351,1351,1352,1352,1351,311
20240409,140900,7088543880,1352,1355,1355,1352,6645
20240409,140800,7079551526,1355,1357,1357,1355,1248
20240409,140700,7077858832,1357,1358,1358,1357,1004
20240409,140600,7076495920,1359,1361,1361,1359,584
20240409,140500,7075702248,1361,1361,1361,1361,390
20240409,140400,7075171458,1362,1361,1362,1361,449
20240409,140300,7074560330,1361,1360,1361,1358,1865
20240409,140200,7072022407,1360,1361,1361,1360,2964
20240409,140100,7067991226,1360,1357,1360,1357,58
20240409,140000,7067912514,1358,1358,1358,1355,2359
20240409,135900,7064709122,1358,1358,1361,1355,4928
20240409,135800,7058025734,1358,1360,1360,1356,7631
20240409,135700,7047671164,1360,1360,1360,1360,444
20240409,135600,7047067324,1359,1360,1360,1359,1021
20240409,135500,7045678765,1359,1359,1359,1359,240
20240409,135400,7045352605,1358,1358,1358,1358,198
20240409,135300,7045083721,1358,1358,1360,1358,9147
20240409,135200,7032653976,1357,1358,1358,1357,656
20240409,135100,7031763134,1358,1361,1361,1358,1161
20240409,135000,7030183034,1358,1358,1358,1358,6
20240409,134900,7030174886,1361,1358,1363,1358,15
20240409,134800,7030154461,1366,1362,1366,1362,325
20240409,134700,7029711183,1359,1361,1361,1359,2063
20240409,134600,7026905892,1361,1362,1362,1360,2271
20240409,134500,7023813750,1362,1363,1365,1362,5572
20240409,134400,7016223897,1365,1367,1368,1362,4136
20240409,134300,7010577226,1367,1367,1368,1362,1668
20240409,134200,7008302686,1362,1362,1369,1362,4437
20240409,134100,7002240964,1362,1360,1362,1360,444
20240409,134000,7001636840,1360,1353,1360,1353,405
20240409,133900,7001086157,1360,1355,1360,1354,5318
20240409,133800,6993879056,1354,1355,1355,1354,1187
20240409,133700,6992271472,1355,1361,1362,1355,847
20240409,133600,6991123127,1355,1355,1361,1355,1750
20240409,133500,6988751217,1355,1355,1355,1355,433
20240409,133400,6988164502,1355,1355,1355,1355,502
20240409,133300,6987484292,1355,1356,1356,1355,3294
20240409,133200,6983017973,1356,1359,1359,1356,1256
20240409,133100,6981313466,1363,1356,1365,1356,3865
20240409,133000,6976040448,1357,1354,1357,1354,748
20240409,132900,6975027506,1354,1355,1355,1354,1066
20240409,132800,6973583112,1355,1360,1360,1355,6799
20240409,132700,6964362441,1360,1357,1364,1357,2283
20240409,132600,6961251054,1365,1359,1365,1359,3574
20240409,132500,6956393976,1359,1365,1365,1359,10776
20240409,132400,6941734168,1360,1368,1368,1360,1704
20240409,132300,6939410481,1367,1373,1373,1367,4296
20240409,132200,6933531821,1373,1367,1373,1367,4497
20240409,132100,6927366199,1369,1362,1369,1362,2003
20240409,132000,6924627587,1361,1360,1368,1360,5663
20240409,131900,6916891764,1360,1359,1361,1356,890
20240409,131800,6915681466,1359,1359,1359,1359,7065
20240409,131700,6906080131,1359,1362,1364,1359,1477
20240409,131600,6904068505,1362,1358,1362,1353,3515
20240409,131500,6899297270,1358,1353,1361,1353,5366
20240409,131400,6892005849,1357,1352,1357,1352,4149
20240409,131300,6886396396,1352,1351,1352,1351,391
20240409,131200,6885867765,1351,1350,1358,1350,774
20240409,131100,6884821186,1360,1351,1360,1350,9532
20240409,131000,6871926226,1351,1353,1354,1351,3050
20240409,130900,6867804304,1355,1357,1358,1351,647
20240409,130800,6866927776,1358,1355,1360,1348,3700
20240409,130700,6861923543,1355,1368,1368,1355,5296
20240409,130600,6854728493,1368,1365,1369,1365,3598
20240409,130500,6849808047,1364,1361,1364,1360,4540
20240409,130400,6843619645,1361,1357,1361,1356,7348
20240409,130300,6833638292,1356,1355,1356,1354,1567
20240409,130200,6831514949,1355,1353,1356,1350,1068
20240409,130100,6830068670,1353,1348,1355,1348,4564
20240409,130000,6823900858,1347,1346,1349,1345,2432
20240409,125900,6820625329,1347,1349,1349,1347,2791
20240409,125800,6816862534,1349,1350,1350,1348,920
20240409,125700,6815621189,1350,1350,1350,1349,792
20240409,125600,6814552716,1349,1351,1351,1349,1372
20240409,125500,6812701546,1352,1347,1352,1346,3507
20240409,125400,6807977080,1348,1345,1352,1343,1649
20240409,125300,6805749426,1343,1344,1344,1343,1262
20240409,125200,6804054272,1344,1348,1348,1344,3937
20240409,125100,6798762917,1344,1346,1348,1343,3789
20240409,125000,6793669308,1346,1351,1351,1346,4381
20240409,124900,6787762691,1353,1353,1354,1348,2748
20240409,124800,6784052112,1353,1348,1353,1348,3886
20240409,124700,6778801877,1348,1341,1350,1341,5401
20240409,124600,6771544870,1340,1337,1340,1336,3067
20240409,124500,6767439443,1338,1323,1338,1323,2361
20240409,124400,6764299707,1323,1337,1337,1323,4502
20240409,124300,6758313811,1337,1337,1337,1335,1778
20240409,124200,6755936828,1337,1337,1337,1336,1925
20240409,124100,6753363406,1335,1332,1335,1326,5540
20240409,124000,6745973372,1334,1325,1334,1325,857
20240409,123900,6744831794,1330,1327,1334,1320,11472
20240409,123800,6729562213,1326,1320,1326,1317,12454
20240409,123700,6713130284,1320,1326,1326,1320,12597
20240409,123600,6696456815,1325,1340,1340,1324,20739
20240409,123500,6668843080,1335,1343,1345,1335,16124
20240409,123400,6647290232,1343,1343,1347,1343,1301
20240409,123300,6645542972,1343,1343,1344,1340,7908
20240409,123200,6634927202,1344,1344,1345,1344,427
20240409,123100,6634353213,1344,1341,1344,1340,653
20240409,123000,6633476924,1340,1339,1345,1339,1271
20240409,122900,6631773506,1338,1347,1352,1335,10702
20240409,122800,6617433864,1352,1345,1352,1345,3038
20240409,122700,6613341007,1347,1344,1347,1343,281
20240409,122600,6612963118,1344,1341,1344,1340,5955
20240409,122500,6604978368,1342,1345,1345,1340,10200
20240409,122400,6591296773,1348,1348,1348,1344,5317
20240409,122300,6584134296,1348,1358,1358,1348,10374
20240409,122200,6570085013,1358,1365,1365,1355,14210
20240409,122100,6550768879,1365,1364,1365,1360,2828
20240409,122000,6546917666,1364,1358,1370,1357,7260
20240409,121900,6537022468,1362,1353,1363,1352,11378
20240409,121800,6521596909,1352,1351,1353,1347,8133
20240409,121700,6510603161,1347,1343,1363,1341,3641
20240409,121600,6505658965,1345,1352,1355,1340,3150
20240409,121500,6501433165,1351,1350,1355,1346,553
20240409,121400,6500686614,1350,1351,1355,1340,9100
20240409,121300,6488455334,1352,1346,1355,1346,86
20240409,121200,6488338929,1345,1343,1348,1343,2098
20240409,121100,6485517138,1343,1349,1349,1340,14388
20240409,121000,6466204740,1349,1348,1355,1348,5688
20240409,120900,6458530271,1348,1351,1357,1348,13149
20240409,120800,6440785258,1351,1350,1356,1344,31631
20240409,120700,6398107415,1350,1362,1362,1350,12036
20240409,120600,6381815789,1362,1363,1374,1362,28322
20240409,120500,6343113672,1362,1383,1383,1360,41863
20240409,120400,6285775782,1384,1400,1408,1371,97290
20240409,120300,6150877312,1402,1336,1430,1335,185313
20240409,120200,5896498576,1335,1335,1335,1335,0
20240409,120100,5896498576,1335,1335,1335,1335,0
20240409,120000,5896498576,1335,1437,1450,1335,136713
20240409,115900,5700500685,1436,1347,1440,1347,118108
20240409,115800,5535054332,1347,1330,1347,1329,10853
20240409,115700,5520578954,1330,1325,1330,1321,1581
20240409,115600,5518484194,1325,1332,1332,1320,22690
20240409,115500,5488421312,1335,1339,1342,1333,3900
20240409,115400,5483214068,1339,1347,1347,1339,10848
20240409,115300,5468666164,1347,1343,1354,1340,7733
20240409,115200,5458282699,1343,1336,1343,1335,6671
20240409,115100,5449354691,1336,1349,1349,1336,8740
20240409,115000,5437636288,1349,1348,1353,1347,1634
20240409,114900,5435434581,1347,1347,1360,1341,4482
20240409,114800,5429377260,1340,1331,1351,1330,10465
20240409,114700,5415394382,1330,1355,1355,1330,24674
20240409,114600,5382088656,1354,1355,1361,1354,3941
20240409,114500,5376745267,1354,1361,1367,1354,5038
20240409,114400,5369878253,1362,1350,1363,1350,15450
20240409,114300,5348910357,1350,1345,1357,1333,21803
20240409,114200,5319645375,1345,1335,1345,1325,24945
20240409,114100,5286307605,1330,1350,1362,1300,45964
20240409,114000,5224909710,1350,1393,1394,1340,40652
20240409,113900,5169363206,1392,1394,1395,1392,13069
20240409,113800,5151167361,1392,1398,1398,1392,5563
20240409,113700,5143411164,1398,1404,1411,1392,10268
20240409,113600,5129067533,1404,1399,1410,1399,5329
20240409,113500,5121583438,1401,1399,1401,1394,7214
20240409,113400,5111502058,1399,1409,1411,1397,11902
20240409,113300,5094831581,1409,1419,1419,1408,3537
20240409,113200,5089840473,1410,1410,1419,1408,8281
20240409,113100,5078163259,1410,1420,1420,1409,5500
20240409,113000,5070401415,1420,1410,1439,1410,18298
20240409,112900,5044335055,1410,1407,1418,1406,10512
20240409,112800,5029536693,1406,1413,1415,1397,39607
20240409,112700,4974033620,1413,1426,1426,1413,19110
20240409,112600,4946939647,1426,1428,1428,1418,8753
20240409,112500,4934468934,1429,1437,1438,1429,30183
20240409,112400,4891206929,1436,1412,1438,1412,20635
20240409,112300,4861777922,1412,1410,1414,1405,6276
20240409,112200,4852930909,1410,1405,1410,1397,27128
20240409,112100,4814948819,1407,1425,1425,1400,43327
20240409,112000,4753805482,1425,1444,1444,1425,11090
20240409,111900,4737891429,1441,1442,1445,1432,30464
20240409,111800,4693959004,1440,1436,1444,1429,20447
20240409,111700,4664563751,1436,1436,1469,1412,66415
20240409,111600,4569195894,1441,1440,1449,1433,41499
20240409,111500,4509554619,1443,1468,1470,1439,53242
20240409,111400,4432131461,1468,1438,1468,1437,100298
20240409,111300,4286050284,1442,1438,1445,1436,20130
20240409,111200,4257100617,1438,1441,1457,1436,75258
20240409,111100,4148748609,1441,1446,1462,1441,149951
20240409,111000,3930651373,1443,1424,1451,1421,129516
20240409,110900,3744110330,1422,1408,1425,1404,60305
20240409,110800,3658660064,1411,1393,1413,1387,42631
20240409,110700,3599146204,1392,1425,1429,1390,64785
20240409,110600,3507906981,1424,1423,1425,1416,34219
20240409,110500,3459285579,1420,1410,1434,1409,42081
20240409,110400,3399545170,1410,1428,1429,1410,30424
20240409,110300,3356295347,1428,1425,1446,1425,22120
20240409,110200,3324697091,1425,1444,1444,1405,57554
20240409,110100,3242729846,1444,1451,1453,1444,88538
20240409,110000,3114551299,1453,1456,1465,1450,88909
20240409,105900,2984973829,1451,1461,1463,1445,111512
20240409,105800,2823033807,1461,1439,1484,1439,236872
20240409,105700,2476678600,1444,1405,1444,1405,120319
20240409,105600,2304818650,1405,1417,1417,1397,82048
20240409,105500,2189410278,1417,1425,1470,1408,326938
20240409,105400,1719787767,1425,1379,1425,1374,137290
20240409,105300,1526808580,1374,1375,1399,1371,33043
20240409,105200,1481190202,1378,1389,1389,1350,46008
20240409,105100,1418399861,1386,1409,1409,1384,59322
20240409,105000,1335394449,1408,1375,1419,1360,73116
20240409,104900,1233464666,1360,1384,1400,1360,57601
20240409,104800,1153831687,1377,1419,1420,1361,112821
20240409,104700,995800932,1419,1375,1425,1373,176490
20240409,104600,747791176,1378,1370,1380,1334,110560
20240409,104500,597581797,1368,1410,1420,1365,166365
20240409,104400,365786779,1420,1350,1420,1335,156805
20240409,104300,149790847,1333,1333,1333,1333,0
20240409,104200,149790847,1333,1289,1333,1289,23004
20240409,104100,119719030,1289,1289,1291,1289,599
20240409,104000,118946917,1290,1276,1290,1276,3158
20240409,103900,114874466,1276,1288,1288,1276,2898
20240409,103800,111142036,1275,1282,1288,1275,2755
20240409,103700,107608632,1281,1274,1281,1264,4412
20240409,103600,101980325,1274,1264,1274,1263,2325
20240409,103500,99030020,1264,1263,1273,1263,1418
20240409,103400,97226305,1263,1263,1263,1263,50
20240409,103300,97163155,1262,1273,1273,1262,2535
20240409,103200,93940170,1271,1260,1271,1260,4873
20240409,103100,87753781,1265,1261,1265,1261,5019
20240409,103000,81408066,1259,1259,1259,1259,0
20240409,102900,81408066,1259,1259,1259,1259,10
20240409,102800,81395476,1259,1259,1259,1259,20
20240409,102700,81370296,1259,1259,1259,1259,15
20240409,102600,81351411,1265,1265,1265,1265,11
20240409,102500,81337496,1258,1258,1258,1258,88
20240409,102400,81226792,1257,1258,1263,1257,234
20240409,102300,80931423,1263,1263,1263,1263,0
20240409,102200,80931423,1263,1258,1265,1258,548
20240409,102100,80242027,1258,1267,1267,1258,103
20240409,102000,80111644,1258,1266,1267,1258,561
20240409,101900,79401460,1265,1258,1265,1258,73
20240409,101800,79309318,1257,1257,1257,1257,0
20240409,101700,79309318,1257,1257,1257,1257,0
20240409,101600,79309318,1257,1258,1259,1257,64
20240409,101500,79228817,1257,1266,1269,1257,6503
20240409,101400,71015297,1258,1258,1258,1258,40
20240409,101300,70964977,1258,1259,1259,1258,90
20240409,101200,70851693,1258,1261,1261,1258,213
20240409,101100,70583103,1261,1261,1261,1261,701
20240409,101000,69699142,1261,1261,1261,1261,105
20240409,100900,69566737,1261,1263,1263,1261,400
20240409,100800,69062297,1261,1261,1261,1261,0
20240409,100700,69062297,1261,1263,1263,1261,220
20240409,100600,68784545,1263,1263,1263,1263,0
20240409,100500,68784545,1263,1270,1270,1263,211
20240409,100400,68517975,1270,1263,1270,1263,56
20240409,100300,68447240,1270,1270,1270,1270,400
20240409,100200,67939240,1270,1270,1270,1270,0
20240409,100100,67939240,1270,1270,1270,1270,10
20240409,100000,67926540,1270,1270,1270,1270,1
20240409,095900,67925270,1270,1269,1270,1261,4295
20240409,095800,62475074,1268,1260,1268,1260,5553
20240409,095700,55459201,1261,1262,1262,1261,32
20240409,095600,55418818,1262,1262,1262,1262,200
20240409,095500,55166418,1259,1260,1260,1259,6
20240409,095400,55158859,1260,1260,1260,1260,1035
20240409,095300,53854759,1260,1259,1260,1259,4
20240409,095200,53849720,1258,1262,1262,1258,1199
20240409,095100,52340178,1257,1260,1261,1257,208
20240409,095000,52077914,1259,1261,1261,1259,1002
20240409,094900,50816394,1259,1259,1259,1259,0
20240409,094800,50816394,1259,1260,1260,1259,61
20240409,094700,50739549,1262,1263,1263,1262,236
20240409,094600,50441482,1260,1260,1260,1260,350
20240409,094500,50000482,1259,1259,1259,1259,0
20240409,094400,50000482,1259,1259,1259,1259,0
20240409,094300,50000482,1259,1265,1265,1259,132
20240409,094200,49834288,1259,1260,1265,1259,1044
20240409,094100,48517871,1260,1258,1260,1258,459
20240409,094000,47940331,1258,1258,1258,1258,0
20240409,093900,47940331,1258,1258,1258,1258,500
20240409,093800,47311331,1261,1261,1261,1261,35
20240409,093700,47267196,1261,1261,1261,1261,360
20240409,093600,46813236,1265,1261,1265,1261,2231
20240409,093500,43999941,1262,1262,1262,1262,381
20240409,093400,43519119,1264,1264,1264,1264,37
20240409,093300,43472351,1264,1264,1264,1264,1
20240409,093200,43471087,1264,1257,1264,1257,3205
20240409,093100,39426946,1261,1257,1261,1257,101
20240409,093000,39299985,1261,1261,1261,1261,1
20240409,092900,39298724,1262,1262,1262,1262,0
20240409,092800,39298724,1262,1262,1262,1262,50
20240409,092700,39235624,1262,1262,1262,1262,80
20240409,092600,39134664,1262,1262,1262,1262,1
20240409,092500,39133402,1262,1263,1263,1262,3
20240409,092400,39129615,1263,1263,1263,1263,683
20240409,092300,38266986,1265,1263,1265,1263,1000
20240409,092200,37002566,1263,1264,1264,1259,3546
20240409,092100,32534946,1267,1267,1267,1267,1
20240409,092000,32533679,1270,1272,1272,1269,119
20240409,091900,32382365,1260,1270,1272,1260,6783
20240409,091800,23808151,1273,1274,1275,1273,7080
20240409,091700,14787144,1274,1269,1275,1269,2916
20240409,091600,11082689,1269,1261,1269,1261,68
20240409,091500,10996586,1262,1248,1275,1248,1262
20240409,091400,9408539,1246,1242,1246,1242,1083
20240409,091300,8060238,1242,1238,1242,1238,998
20240409,091200,6823046,1238,1237,1238,1237,411
20240409,091100,6314478,1238,1238,1238,1238,1500
20240409,091000,4457478,1229,1236,1238,1229,266
20240409,090900,4130540,1229,1229,1229,1229,21
20240409,090800,4104731,1229,1230,1230,1229,89
20240409,090700,3995262,1240,1238,1240,1238,500
20240409,090600,3375672,1240,1222,1240,1222,781
20240409,090500,2411642,1215,1220,1220,1215,164
20240409,090400,2211567,1214,1214,1214,1214,1
20240409,090300,2210353,1214,1214,1214,1214,19
20240409,090200,2187287,1214,1218,1220,1214,352
20240409,090100,1757857,1214,1214,1214,1214,1
20240409,090000,1756643,1213,1213,1214,1213,1447