stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,185800,570050574,1730,1730,1730,1730,5273
20240409,185700,570050574,1730,1730,1730,1730,0
20240409,185600,570050574,1730,1730,1730,1730,0
20240409,185500,570050574,1730,1730,1730,1730,0
20240409,185400,570050574,1730,1730,1730,1730,0
20240409,185300,570050574,1730,1730,1730,1730,0
20240409,185200,570050574,1730,1730,1730,1730,0
20240409,185100,570050574,1730,1730,1730,1730,0
20240409,185000,570050574,1730,1730,1730,1730,0
20240409,184900,570050574,1730,1730,1730,1730,0
20240409,184800,570050574,1730,1730,1730,1730,0
20240409,184700,570050574,1730,1730,1730,1730,0
20240409,184600,570050574,1730,1730,1730,1730,0
20240409,184500,570050574,1730,1730,1730,1730,0
20240409,184400,570050574,1730,1730,1730,1730,0
20240409,184300,570050574,1730,1730,1730,1730,0
20240409,184200,570050574,1730,1730,1730,1730,0
20240409,184100,570050574,1730,1730,1730,1730,0
20240409,184000,570050574,1730,1730,1730,1730,0
20240409,183900,570050574,1730,1730,1730,1730,0
20240409,183800,570050574,1730,1730,1730,1730,0
20240409,183700,570050574,1730,1730,1730,1730,0
20240409,183600,570050574,1730,1730,1730,1730,0
20240409,183500,570050574,1730,1730,1730,1730,0
20240409,183400,570050574,1730,1730,1730,1730,0
20240409,183300,570050574,1730,1730,1730,1730,0
20240409,183200,570050574,1730,1730,1730,1730,0
20240409,183100,570050574,1730,1730,1730,1730,0
20240409,183000,570050574,1730,1730,1730,1730,0
20240409,182900,570050574,1730,1730,1730,1730,0
20240409,182800,570050574,1730,1730,1730,1730,5273
20240409,182700,570050574,1730,1730,1730,1730,0
20240409,182600,570050574,1730,1730,1730,1730,0
20240409,182500,570050574,1730,1730,1730,1730,0
20240409,182400,570050574,1730,1730,1730,1730,0
20240409,182300,570050574,1730,1730,1730,1730,0
20240409,182200,570050574,1730,1730,1730,1730,0
20240409,182100,570050574,1730,1730,1730,1730,0
20240409,182000,570050574,1730,1730,1730,1730,0
20240409,181900,570050574,1730,1730,1730,1730,0
20240409,181800,570050574,1730,1730,1730,1730,0
20240409,181700,570050574,1730,1730,1730,1730,0
20240409,181600,570050574,1730,1730,1730,1730,0
20240409,181500,570050574,1730,1730,1730,1730,0
20240409,181400,570050574,1730,1730,1730,1730,0
20240409,181300,570050574,1730,1730,1730,1730,0
20240409,181200,570050574,1730,1730,1730,1730,0
20240409,181100,570050574,1730,1730,1730,1730,0
20240409,181000,570050574,1730,1730,1730,1730,0
20240409,180900,570050574,1730,1730,1730,1730,0
20240409,180800,570050574,1730,1730,1730,1730,0
20240409,180700,570050574,1730,1730,1730,1730,0
20240409,180600,570050574,1730,1730,1730,1730,0
20240409,180500,570050574,1730,1730,1730,1730,0
20240409,180400,570050574,1730,1730,1730,1730,0
20240409,180300,570050574,1730,1730,1730,1730,0
20240409,180200,570050574,1730,1730,1730,1730,0
20240409,180100,570050574,1730,1730,1730,1730,0
20240409,180000,570050574,1730,1730,1730,1730,0
20240409,175900,570050574,1730,1730,1730,1730,0
20240409,175800,570050574,1730,1730,1730,1730,5273
20240409,175700,570050574,1730,1730,1730,1730,0
20240409,175600,570050574,1730,1730,1730,1730,0
20240409,175500,570050574,1730,1730,1730,1730,0
20240409,175400,570050574,1730,1730,1730,1730,0
20240409,175300,570050574,1730,1730,1730,1730,0
20240409,175200,570050574,1730,1730,1730,1730,0
20240409,175100,570050574,1730,1730,1730,1730,0
20240409,175000,570050574,1730,1730,1730,1730,0
20240409,174900,570050574,1730,1730,1730,1730,0
20240409,174800,570050574,1730,1730,1730,1730,0
20240409,174700,570050574,1730,1730,1730,1730,0
20240409,174600,570050574,1730,1730,1730,1730,0
20240409,174500,570050574,1730,1730,1730,1730,0
20240409,174400,570050574,1730,1730,1730,1730,0
20240409,174300,570050574,1730,1730,1730,1730,0
20240409,174200,570050574,1730,1730,1730,1730,0
20240409,174100,570050574,1730,1730,1730,1730,0
20240409,174000,570050574,1730,1730,1730,1730,0
20240409,173900,570050574,1730,1730,1730,1730,0
20240409,173800,570050574,1730,1730,1730,1730,0
20240409,173700,570050574,1730,1730,1730,1730,0
20240409,173600,570050574,1730,1730,1730,1730,0
20240409,173500,570050574,1730,1730,1730,1730,0
20240409,173400,570050574,1730,1730,1730,1730,0
20240409,173300,570050574,1730,1730,1730,1730,0
20240409,173200,570050574,1730,1730,1730,1730,0
20240409,173100,570050574,1730,1730,1730,1730,0
20240409,173000,570050574,1730,1730,1730,1730,0
20240409,172900,570050574,1730,1730,1730,1730,0
20240409,172800,570050574,1730,1730,1730,1730,5273
20240409,172700,570050574,1730,1730,1730,1730,0
20240409,172600,570050574,1730,1730,1730,1730,0
20240409,172500,570050574,1730,1730,1730,1730,0
20240409,172400,570050574,1730,1730,1730,1730,0
20240409,172300,570050574,1730,1730,1730,1730,0
20240409,172200,570050574,1730,1730,1730,1730,0
20240409,172100,570050574,1730,1730,1730,1730,0
20240409,172000,570050574,1730,1730,1730,1730,0
20240409,171900,570050574,1730,1730,1730,1730,0
20240409,171800,570050574,1730,1730,1730,1730,0
20240409,171700,570050574,1730,1730,1730,1730,0
20240409,171600,570050574,1730,1730,1730,1730,0
20240409,171500,570050574,1730,1730,1730,1730,0
20240409,171400,570050574,1730,1730,1730,1730,0
20240409,171300,570050574,1730,1730,1730,1730,0
20240409,171200,570050574,1730,1730,1730,1730,0
20240409,171100,570050574,1730,1730,1730,1730,0
20240409,171000,570050574,1730,1730,1730,1730,0
20240409,170900,570050574,1730,1730,1730,1730,0
20240409,170800,570050574,1730,1730,1730,1730,0
20240409,170700,570050574,1730,1730,1730,1730,0
20240409,170600,570050574,1730,1730,1730,1730,0
20240409,170500,570050574,1730,1730,1730,1730,0
20240409,170400,570050574,1730,1730,1730,1730,0
20240409,170300,570050574,1730,1730,1730,1730,0
20240409,170200,570050574,1730,1730,1730,1730,0
20240409,170100,570050574,1730,1730,1730,1730,0
20240409,170000,570050574,1730,1730,1730,1730,0
20240409,165900,570050574,1730,1730,1730,1730,0
20240409,165800,570050574,1730,1730,1730,1730,5273
20240409,165700,570050574,1730,1730,1730,1730,0
20240409,165600,570050574,1730,1730,1730,1730,0
20240409,165500,570050574,1730,1730,1730,1730,0
20240409,165400,570050574,1730,1730,1730,1730,0
20240409,165300,570050574,1730,1730,1730,1730,0
20240409,165200,570050574,1730,1730,1730,1730,0
20240409,165100,570050574,1730,1730,1730,1730,0
20240409,165000,570050574,1730,1730,1730,1730,0
20240409,164900,570050574,1730,1730,1730,1730,0
20240409,164800,570050574,1730,1730,1730,1730,0
20240409,164700,570050574,1730,1730,1730,1730,0
20240409,164600,570050574,1730,1730,1730,1730,0
20240409,164500,570050574,1730,1730,1730,1730,0
20240409,164400,570050574,1730,1730,1730,1730,0
20240409,164300,570050574,1730,1730,1730,1730,0
20240409,164200,570050574,1730,1730,1730,1730,0
20240409,164100,570050574,1730,1730,1730,1730,0
20240409,164000,570050574,1730,1730,1730,1730,0
20240409,163900,570050574,1730,1730,1730,1730,0
20240409,163800,570050574,1730,1730,1730,1730,0
20240409,163700,570050574,1730,1730,1730,1730,0
20240409,163600,570050574,1730,1730,1730,1730,0
20240409,163500,570050574,1730,1730,1730,1730,0
20240409,163400,570050574,1730,1730,1730,1730,0
20240409,163300,570050574,1730,1730,1730,1730,0
20240409,163200,570050574,1730,1730,1730,1730,0
20240409,163100,570050574,1730,1730,1730,1730,0
20240409,163000,570050574,1730,1730,1730,1730,0
20240409,162900,570050574,1730,1730,1730,1730,0
20240409,162800,570050574,1730,1730,1730,1730,5273
20240409,162700,570050574,1730,1730,1730,1730,0
20240409,162600,570050574,1730,1730,1730,1730,0
20240409,162500,570050574,1730,1730,1730,1730,0
20240409,162400,570050574,1730,1730,1730,1730,0
20240409,162300,570050574,1730,1730,1730,1730,0
20240409,162200,570050574,1730,1730,1730,1730,0
20240409,162100,570050574,1730,1730,1730,1730,0
20240409,162000,570050574,1730,1730,1730,1730,0
20240409,161900,570050574,1730,1730,1730,1730,0
20240409,161800,570050574,1730,1730,1730,1730,0
20240409,161700,570050574,1730,1730,1730,1730,0
20240409,161600,570050574,1730,1730,1730,1730,0
20240409,161500,570050574,1730,1730,1730,1730,0
20240409,161400,570050574,1730,1730,1730,1730,0
20240409,161300,570050574,1730,1730,1730,1730,0
20240409,161200,570050574,1730,1730,1730,1730,0
20240409,161100,570050574,1730,1730,1730,1730,0
20240409,161000,570050574,1730,1730,1730,1730,0
20240409,160900,570050574,1730,1730,1730,1730,0
20240409,160800,570050574,1730,1730,1730,1730,0
20240409,160700,570050574,1730,1730,1730,1730,0
20240409,160600,570050574,1730,1730,1730,1730,0
20240409,160500,570050574,1730,1730,1730,1730,0
20240409,160400,570050574,1730,1730,1730,1730,0
20240409,160300,570050574,1730,1730,1730,1730,0
20240409,160200,570050574,1730,1730,1730,1730,0
20240409,160100,570050574,1730,1730,1730,1730,0
20240409,160000,570050574,1730,1730,1730,1730,0
20240409,155900,570050574,1730,1730,1730,1730,0
20240409,155800,570050574,1730,1730,1730,1730,5273
20240409,155700,570050574,1730,1730,1730,1730,0
20240409,155600,570050574,1730,1730,1730,1730,0
20240409,155500,570050574,1730,1730,1730,1730,0
20240409,155400,570050574,1730,1730,1730,1730,0
20240409,155300,570050574,1730,1730,1730,1730,0
20240409,155200,570050574,1730,1730,1730,1730,0
20240409,155100,570050574,1730,1730,1730,1730,0
20240409,155000,570050574,1730,1730,1730,1730,0
20240409,154900,570050574,1730,1730,1730,1730,0
20240409,154800,570050574,1730,1730,1730,1730,0
20240409,154700,570050574,1730,1730,1730,1730,0
20240409,154600,570050574,1730,1730,1730,1730,0
20240409,154500,570050574,1730,1730,1730,1730,0
20240409,154400,570050574,1730,1730,1730,1730,0
20240409,154300,570050574,1730,1730,1730,1730,0
20240409,154200,570050574,1730,1730,1730,1730,0
20240409,154100,570050574,1730,1730,1730,1730,0
20240409,154000,570050574,1730,1730,1730,1730,0
20240409,153900,570050574,1730,1730,1730,1730,0
20240409,153800,570050574,1730,1730,1730,1730,0
20240409,153700,570050574,1730,1730,1730,1730,0
20240409,153600,570050574,1730,1730,1730,1730,0
20240409,153500,570050574,1730,1730,1730,1730,0
20240409,153400,570050574,1730,1730,1730,1730,0
20240409,153300,570050574,1730,1730,1730,1730,0
20240409,153200,570050574,1730,1730,1730,1730,0
20240409,153100,570050574,1730,1730,1730,1730,0
20240409,153000,570050574,1730,1730,1730,1730,5273
20240409,152900,560928284,1730,1730,1730,1730,0
20240409,152800,560928284,1730,1730,1730,1730,0
20240409,152700,560928284,1730,1730,1730,1730,0
20240409,152600,560928284,1730,1730,1730,1730,0
20240409,152500,560928284,1730,1730,1730,1730,0
20240409,152400,560928284,1730,1730,1730,1730,0
20240409,152300,560928284,1730,1730,1730,1730,0
20240409,152200,560928284,1730,1730,1730,1730,0
20240409,152100,560928284,1730,1730,1730,1730,0
20240409,152000,560928284,1730,1730,1730,1730,0
20240409,151900,560928284,1730,1730,1730,1730,749
20240409,151800,559632514,1730,1729,1730,1729,433
20240409,151700,558883504,1729,1729,1729,1729,1000
20240409,151600,557154504,1728,1730,1730,1728,183
20240409,151500,556838278,1729,1730,1731,1729,5011
20240409,151400,548169254,1731,1731,1731,1731,1000
20240409,151300,546438254,1733,1733,1733,1733,0
20240409,151200,546438254,1733,1733,1733,1733,0
20240409,151100,546438254,1733,1733,1733,1733,198
20240409,151000,546095120,1733,1731,1733,1731,4534
20240409,150900,538238888,1731,1731,1731,1731,259
20240409,150800,537790559,1731,1731,1731,1731,1384
20240409,150700,535394855,1734,1734,1734,1734,1
20240409,150600,535393121,1731,1729,1731,1729,4143
20240409,150500,528229442,1728,1731,1731,1728,2086
20240409,150400,524620989,1731,1729,1731,1729,6
20240409,150300,524610613,1729,1729,1729,1729,150
20240409,150200,524351263,1728,1728,1728,1728,0
20240409,150100,524351263,1728,1728,1728,1728,129
20240409,150000,524128351,1729,1731,1731,1729,134
20240409,145900,523896419,1731,1731,1731,1731,737
20240409,145800,522620672,1731,1731,1731,1731,100
20240409,145700,522447572,1737,1737,1737,1737,0
20240409,145600,522447572,1737,1737,1737,1737,50
20240409,145500,522360722,1737,1737,1737,1737,1
20240409,145400,522358985,1732,1732,1732,1732,0
20240409,145300,522358985,1732,1732,1732,1732,621
20240409,145200,521283413,1732,1731,1732,1731,1147
20240409,145100,519297577,1730,1730,1730,1730,859
20240409,145000,517811507,1730,1730,1730,1730,0
20240409,144900,517811507,1730,1727,1730,1727,804
20240409,144800,516422648,1727,1725,1727,1725,1037
20240409,144700,514633149,1725,1725,1725,1725,0
20240409,144600,514633149,1725,1725,1725,1725,0
20240409,144500,514633149,1725,1725,1725,1725,3
20240409,144400,514627974,1720,1720,1720,1720,0
20240409,144300,514627974,1720,1720,1720,1720,0
20240409,144200,514627974,1720,1720,1720,1720,0
20240409,144100,514627974,1720,1720,1720,1720,0
20240409,144000,514627974,1720,1720,1720,1720,325
20240409,143900,514068974,1720,1721,1721,1720,1720
20240409,143800,511109569,1720,1720,1720,1720,0
20240409,143700,511109569,1720,1720,1720,1720,2
20240409,143600,511106129,1720,1720,1720,1720,0
20240409,143500,511106129,1720,1721,1721,1720,1000
20240409,143400,509385696,1721,1723,1723,1721,1000
20240409,143300,507664329,1728,1728,1728,1728,1
20240409,143200,507662601,1729,1729,1729,1729,40
20240409,143100,507593441,1723,1723,1723,1723,0
20240409,143000,507593441,1723,1723,1723,1723,0
20240409,142900,507593441,1723,1729,1729,1723,122
20240409,142800,507383105,1730,1730,1730,1730,0
20240409,142700,507383105,1730,1729,1730,1729,1006
20240409,142600,505642731,1729,1729,1729,1729,0
20240409,142500,505642731,1729,1729,1729,1729,10
20240409,142400,505625441,1730,1730,1730,1730,600
20240409,142300,504587441,1730,1730,1730,1730,0
20240409,142200,504587441,1730,1731,1731,1730,1003
20240409,142100,502852248,1731,1730,1731,1720,2572
20240409,142000,498416104,1731,1731,1731,1731,181
20240409,141900,498102793,1731,1731,1731,1731,3
20240409,141800,498097600,1733,1732,1733,1732,5
20240409,141700,498088938,1733,1733,1733,1733,1
20240409,141600,498087205,1733,1733,1733,1733,0
20240409,141500,498087205,1733,1733,1733,1733,0
20240409,141400,498087205,1733,1734,1734,1733,13
20240409,141300,498064664,1735,1735,1735,1735,8
20240409,141200,498050784,1735,1736,1736,1735,2
20240409,141100,498047313,1737,1738,1738,1737,2
20240409,141000,498043838,1735,1740,1740,1735,20
20240409,140900,498009088,1741,1741,1741,1741,0
20240409,140800,498009088,1741,1741,1741,1741,0
20240409,140700,498009088,1741,1741,1741,1741,4
20240409,140600,498002124,1746,1746,1746,1745,310
20240409,140500,497460874,1740,1739,1745,1739,2661
20240409,140400,492826084,1739,1738,1739,1738,3200
20240409,140300,487262684,1738,1732,1738,1732,800
20240409,140200,485873484,1731,1730,1731,1730,1427
20240409,140100,483404261,1731,1727,1731,1727,1396
20240409,140000,480990406,1725,1725,1725,1725,474
20240409,135900,480172756,1725,1724,1725,1724,1814
20240409,135800,477044220,1721,1721,1721,1721,0
20240409,135700,477044220,1721,1721,1721,1721,0
20240409,135600,477044220,1721,1721,1721,1721,902
20240409,135500,475491878,1720,1720,1720,1720,0
20240409,135400,475491878,1720,1720,1720,1720,5
20240409,135300,475483278,1720,1721,1721,1720,5000
20240409,135200,466882185,1721,1723,1723,1721,4156
20240409,135100,459726283,1723,1725,1725,1723,3202
20240409,135000,454205741,1726,1727,1727,1726,2
20240409,134900,454202288,1726,1725,1728,1725,2006
20240409,134800,450741922,1729,1729,1729,1729,0
20240409,134700,450741922,1729,1727,1729,1725,1961
20240409,134600,447358395,1729,1729,1729,1729,248
20240409,134500,446929603,1731,1730,1731,1730,347
20240409,134400,446329193,1731,1735,1735,1731,809
20240409,134300,444928810,1735,1735,1735,1735,500
20240409,134200,444061310,1735,1735,1735,1735,1
20240409,134100,444059575,1730,1730,1730,1730,0
20240409,134000,444059575,1730,1730,1730,1730,64
20240409,133900,443948855,1730,1730,1730,1730,0
20240409,133800,443948855,1730,1730,1730,1730,1002
20240409,133700,442215395,1740,1740,1740,1740,0
20240409,133600,442215395,1740,1740,1740,1740,0
20240409,133500,442215395,1740,1740,1740,1740,1
20240409,133400,442213655,1730,1730,1730,1730,6
20240409,133300,442203275,1740,1740,1740,1740,271
20240409,133200,441731735,1740,1731,1740,1731,1000
20240409,133100,439996130,1731,1731,1731,1731,1
20240409,133000,439994399,1729,1729,1729,1729,1
20240409,132900,439992670,1730,1731,1731,1730,562
20240409,132800,439019910,1731,1731,1731,1731,93
20240409,132700,438858927,1731,1731,1731,1731,111
20240409,132600,438666786,1744,1730,1744,1730,1000
20240409,132500,436929684,1730,1730,1730,1730,0
20240409,132400,436929684,1730,1730,1730,1730,1000
20240409,132300,435199684,1730,1730,1730,1730,505
20240409,132200,434326034,1730,1730,1730,1730,0
20240409,132100,434326034,1730,1730,1730,1730,4
20240409,132000,434319114,1730,1730,1730,1730,0
20240409,131900,434319114,1730,1730,1730,1730,0
20240409,131800,434319114,1730,1730,1730,1730,0
20240409,131700,434319114,1730,1730,1730,1730,0
20240409,131600,434319114,1730,1729,1730,1729,7
20240409,131500,434307010,1730,1730,1730,1730,35
20240409,131400,434246460,1729,1728,1729,1728,1130
20240409,131300,432292766,1728,1728,1728,1728,200
20240409,131200,431947166,1728,1728,1728,1728,0
20240409,131100,431947166,1728,1728,1728,1728,1
20240409,131000,431945438,1726,1726,1726,1726,600
20240409,130900,430909838,1729,1729,1729,1729,0
20240409,130800,430909838,1729,1729,1729,1729,0
20240409,130700,430909838,1729,1729,1729,1729,0
20240409,130600,430909838,1729,1729,1729,1729,0
20240409,130500,430909838,1729,1729,1729,1729,32
20240409,130400,430854510,1726,1727,1727,1726,1848
20240409,130300,427664753,1728,1728,1728,1728,614
20240409,130200,426603761,1730,1730,1730,1730,0
20240409,130100,426603761,1730,1730,1730,1730,10
20240409,130000,426586461,1730,1730,1730,1730,0
20240409,125900,426586461,1730,1730,1730,1730,0
20240409,125800,426586461,1730,1728,1730,1728,2755
20240409,125700,421822244,1728,1728,1728,1728,50
20240409,125600,421735844,1728,1728,1728,1728,0
20240409,125500,421735844,1728,1728,1728,1728,56
20240409,125400,421639076,1726,1726,1726,1726,100
20240409,125300,421466476,1726,1726,1726,1726,0
20240409,125200,421466476,1726,1726,1726,1726,100
20240409,125100,421293876,1726,1726,1726,1726,0
20240409,125000,421293876,1726,1726,1726,1726,0
20240409,124900,421293876,1726,1727,1727,1726,2100
20240409,124800,417668176,1727,1727,1727,1727,57
20240409,124700,417569737,1728,1728,1728,1728,61
20240409,124600,417464329,1728,1727,1728,1727,589
20240409,124500,416446544,1728,1728,1728,1727,545
20240409,124400,415505296,1728,1728,1728,1728,94
20240409,124300,415342864,1728,1729,1729,1728,201
20240409,124200,414995342,1728,1728,1728,1728,100
20240409,124100,414822542,1728,1728,1728,1728,200
20240409,124000,414476942,1729,1728,1729,1728,550
20240409,123900,413526042,1729,1729,1729,1729,99
20240409,123800,413354871,1730,1730,1730,1730,1
20240409,123700,413353141,1729,1737,1737,1729,114
20240409,123600,413155935,1730,1730,1730,1730,0
20240409,123500,413155935,1730,1731,1731,1730,324
20240409,123400,412595405,1737,1737,1737,1737,1
20240409,123300,412593668,1730,1731,1731,1730,3372
20240409,123200,406759563,1731,1737,1737,1731,8671
20240409,123100,391717681,1740,1740,1740,1740,0
20240409,123000,391717681,1740,1739,1740,1739,203
20240409,122900,391364637,1739,1739,1739,1739,500
20240409,122800,390495137,1739,1739,1739,1739,4
20240409,122700,390488181,1739,1739,1739,1739,9
20240409,122600,390472530,1739,1739,1739,1739,1
20240409,122500,390470791,1739,1739,1739,1739,0
20240409,122400,390470791,1739,1739,1739,1739,0
20240409,122300,390470791,1739,1739,1739,1739,0
20240409,122200,390470791,1739,1739,1739,1739,0
20240409,122100,390470791,1739,1739,1739,1739,4096
20240409,122000,383347847,1740,1740,1740,1740,0
20240409,121900,383347847,1740,1738,1740,1738,17
20240409,121800,383318292,1738,1738,1738,1738,9
20240409,121700,383302650,1738,1735,1738,1735,718
20240409,121600,382056230,1735,1735,1735,1735,0
20240409,121500,382056230,1735,1735,1735,1735,1
20240409,121400,382054495,1733,1733,1733,1733,436
20240409,121300,381298907,1733,1732,1733,1732,631
20240409,121200,380205714,1732,1732,1732,1732,1052
20240409,121100,378383650,1732,1732,1732,1732,1000
20240409,121000,376651650,1735,1735,1735,1735,0
20240409,120900,376651650,1735,1735,1735,1735,0
20240409,120800,376651650,1735,1735,1735,1735,0
20240409,120700,376651650,1735,1735,1735,1735,0
20240409,120600,376651650,1735,1733,1735,1732,985
20240409,120500,374944174,1734,1734,1734,1734,0
20240409,120400,374944174,1734,1734,1734,1734,13
20240409,120300,374921632,1733,1734,1734,1733,303
20240409,120200,374396232,1733,1733,1733,1733,131
20240409,120100,374169209,1734,1734,1734,1734,0
20240409,120000,374169209,1734,1734,1734,1734,55
20240409,115900,374073839,1734,1734,1734,1734,0
20240409,115800,374073839,1734,1734,1734,1734,11
20240409,115700,374054765,1734,1734,1734,1734,0
20240409,115600,374054765,1734,1734,1734,1734,0
20240409,115500,374054765,1734,1734,1734,1734,187
20240409,115400,373730507,1734,1734,1734,1734,0
20240409,115300,373730507,1734,1734,1734,1734,245
20240409,115200,373305677,1734,1734,1734,1734,98
20240409,115100,373135745,1734,1734,1734,1734,0
20240409,115000,373135745,1734,1734,1734,1734,0
20240409,114900,373135745,1734,1734,1734,1734,400
20240409,114800,372442145,1734,1734,1734,1734,501
20240409,114700,371573411,1733,1734,1734,1733,20
20240409,114600,371538746,1734,1734,1734,1734,2
20240409,114500,371535278,1733,1733,1733,1733,100
20240409,114400,371361978,1734,1734,1734,1734,0
20240409,114300,371361978,1734,1734,1734,1734,100
20240409,114200,371188578,1734,1734,1734,1734,20
20240409,114100,371153898,1734,1734,1734,1734,500
20240409,114000,370286898,1734,1734,1734,1734,0
20240409,113900,370286898,1734,1734,1734,1734,40
20240409,113800,370217538,1734,1735,1735,1734,201
20240409,113700,369868804,1735,1735,1735,1735,500
20240409,113600,369001304,1738,1738,1738,1738,0
20240409,113500,369001304,1738,1738,1738,1738,0
20240409,113400,369001304,1738,1738,1738,1738,0
20240409,113300,369001304,1738,1738,1738,1738,0
20240409,113200,369001304,1738,1735,1738,1735,1530
20240409,113100,366342254,1738,1738,1738,1738,30
20240409,113000,366290114,1739,1739,1739,1739,0
20240409,112900,366290114,1739,1739,1739,1739,0
20240409,112800,366290114,1739,1735,1739,1730,2802
20240409,112700,361437369,1739,1739,1739,1739,19
20240409,112600,361404328,1739,1739,1739,1739,1
20240409,112500,361402589,1736,1736,1736,1736,11
20240409,112400,361383493,1739,1739,1739,1739,0
20240409,112300,361383493,1739,1739,1739,1739,140
20240409,112200,361140033,1739,1739,1739,1739,71
20240409,112100,361016564,1739,1739,1739,1739,58
20240409,112000,360915702,1739,1739,1739,1739,0
20240409,111900,360915702,1739,1739,1739,1739,0
20240409,111800,360915702,1739,1739,1739,1739,0
20240409,111700,360915702,1739,1739,1739,1739,0
20240409,111600,360915702,1739,1732,1739,1732,500
20240409,111500,360049695,1731,1731,1731,1731,33
20240409,111400,359992572,1739,1739,1739,1739,46
20240409,111300,359912578,1739,1739,1739,1739,1
20240409,111200,359910839,1735,1735,1735,1735,157
20240409,111100,359638444,1735,1732,1735,1731,1114
20240409,111000,357706399,1735,1735,1735,1735,303
20240409,110900,357180694,1733,1734,1734,1733,973
20240409,110800,355494484,1734,1737,1737,1734,48
20240409,110700,355411242,1737,1737,1737,1737,155
20240409,110600,355142007,1739,1730,1739,1730,222
20240409,110500,354757937,1730,1734,1740,1730,2508
20240409,110400,350414645,1734,1741,1741,1734,8884
20240409,110300,334981987,1742,1749,1749,1742,525
20240409,110200,334067402,1749,1749,1749,1749,0
20240409,110100,334067402,1749,1743,1749,1742,980
20240409,110000,332358883,1749,1749,1749,1749,0
20240409,105900,332358883,1749,1749,1749,1749,0
20240409,105800,332358883,1749,1749,1749,1749,151
20240409,105700,332094784,1742,1742,1742,1742,0
20240409,105600,332094784,1742,1742,1742,1742,501
20240409,105500,331222042,1742,1742,1742,1742,3
20240409,105400,331216816,1741,1741,1741,1741,0
20240409,105300,331216816,1741,1740,1741,1740,515
20240409,105200,330320586,1740,1744,1744,1740,709
20240409,105100,329085929,1749,1746,1749,1745,14
20240409,105000,329061486,1746,1746,1746,1746,0
20240409,104900,329061486,1746,1748,1748,1746,13
20240409,104800,329038773,1751,1751,1751,1751,0
20240409,104700,329038773,1751,1749,1751,1749,100
20240409,104600,328863764,1742,1742,1742,1742,0
20240409,104500,328863764,1742,1742,1742,1742,0
20240409,104400,328863764,1742,1751,1751,1742,161
20240409,104300,328583293,1742,1742,1742,1742,1001
20240409,104200,326839551,1755,1742,1755,1742,46
20240409,104100,326759406,1742,1742,1768,1742,2845
20240409,104000,321763030,1742,1742,1742,1742,1000
20240409,103900,320021030,1742,1747,1747,1742,6
20240409,103800,320010573,1742,1742,1742,1742,1
20240409,103700,320008831,1748,1748,1748,1747,16
20240409,103600,319980873,1750,1750,1750,1750,1
20240409,103500,319979123,1738,1748,1748,1738,6895
20240409,103400,307970719,1753,1753,1753,1753,1
20240409,103300,307968966,1749,1751,1751,1749,19199
20240409,103200,274367106,1753,1753,1753,1752,8
20240409,103100,274353084,1753,1753,1753,1753,1
20240409,103000,274351331,1753,1753,1753,1753,14
20240409,102900,274326789,1753,1753,1753,1753,0
20240409,102800,274326789,1753,1752,1753,1752,884
20240409,102700,272778020,1752,1752,1752,1752,0
20240409,102600,272778020,1752,1752,1752,1752,0
20240409,102500,272778020,1752,1752,1752,1752,214
20240409,102400,272403092,1752,1752,1752,1752,3
20240409,102300,272397836,1752,1751,1752,1751,631
20240409,102200,271292953,1750,1751,1751,1750,4673
20240409,102100,263110575,1751,1752,1752,1751,3080
20240409,102000,257716299,1752,1754,1754,1752,2747
20240409,101900,252903121,1754,1754,1754,1754,125
20240409,101800,252683871,1754,1757,1757,1754,247
20240409,101700,252250311,1758,1759,1759,1758,76
20240409,101600,252116682,1759,1759,1759,1759,20
20240409,101500,252081502,1763,1763,1763,1763,1
20240409,101400,252079739,1763,1763,1763,1759,542
20240409,101300,251124761,1763,1759,1763,1759,132
20240409,101200,250892169,1759,1761,1761,1759,5000
20240409,101100,242097057,1761,1762,1762,1761,4269
20240409,101000,234578648,1763,1763,1767,1762,730
20240409,100900,233291758,1768,1768,1768,1762,1220
20240409,100800,231137398,1769,1763,1769,1762,1426
20240409,100700,228621288,1761,1760,1761,1760,442
20240409,100600,227843032,1761,1760,1761,1760,179
20240409,100500,227527931,1751,1751,1751,1751,0
20240409,100400,227527931,1751,1753,1760,1750,4403
20240409,100300,219801329,1753,1751,1753,1751,6
20240409,100200,219790817,1750,1751,1751,1750,26
20240409,100100,219745316,1750,1750,1751,1750,794
20240409,100000,218355716,1750,1752,1754,1750,1523
20240409,095900,215688626,1752,1752,1752,1752,187
20240409,095800,215361002,1752,1750,1752,1750,1000
20240409,095700,213610364,1743,1750,1750,1743,466
20240409,095600,212797893,1745,1745,1745,1745,500
20240409,095500,211925393,1750,1748,1750,1748,2794
20240409,095400,207041137,1748,1748,1748,1748,100
20240409,095300,206866337,1744,1744,1744,1744,100
20240409,095200,206691937,1744,1749,1749,1744,193
20240409,095100,206354780,1749,1743,1749,1743,506
20240409,095000,205469816,1749,1750,1750,1743,903
20240409,094900,203893468,1743,1743,1743,1743,259
20240409,094800,203442031,1750,1750,1750,1750,0
20240409,094700,203442031,1750,1749,1750,1743,304
20240409,094600,202910230,1748,1748,1748,1748,1011
20240409,094500,201143002,1747,1742,1747,1742,4604
20240409,094400,193112581,1742,1745,1745,1742,2425
20240409,094300,188888076,1746,1743,1746,1743,85
20240409,094200,188739896,1743,1744,1744,1743,177
20240409,094100,188431238,1747,1747,1747,1747,200
20240409,094000,188081838,1748,1748,1748,1748,100
20240409,093900,187907038,1748,1748,1748,1748,8
20240409,093800,187893054,1747,1747,1747,1747,1355
20240409,093700,185525869,1747,1747,1747,1747,810
20240409,093600,184110799,1748,1748,1748,1748,5
20240409,093500,184102059,1748,1748,1748,1748,6
20240409,093400,184091571,1748,1747,1748,1742,153
20240409,093300,183824991,1748,1743,1748,1743,452
20240409,093200,183036306,1743,1743,1743,1743,48
20240409,093100,182952642,1742,1744,1744,1742,896
20240409,093000,181391710,1744,1744,1744,1744,105
20240409,092900,181208590,1745,1745,1745,1745,0
20240409,092800,181208590,1745,1745,1745,1745,1
20240409,092700,181206845,1741,1741,1741,1741,395
20240409,092600,180519150,1741,1741,1741,1741,2105
20240409,092500,176854345,1749,1749,1749,1749,0
20240409,092400,176854345,1749,1739,1749,1739,59
20240409,092300,176751654,1750,1738,1750,1738,5067
20240409,092200,167922049,1739,1739,1739,1739,5
20240409,092100,167913354,1739,1736,1739,1736,1995
20240409,092000,164445177,1736,1735,1736,1732,3464
20240409,091900,158431942,1735,1740,1740,1735,1701
20240409,091800,155479456,1740,1743,1743,1736,3998
20240409,091700,148526557,1740,1742,1742,1740,8047
20240409,091600,134521021,1747,1748,1750,1747,9780
20240409,091500,117419456,1749,1745,1749,1745,4629
20240409,091400,109339359,1745,1740,1745,1740,6637
20240409,091300,97764210,1743,1743,1744,1743,159
20240409,091200,97487015,1736,1736,1736,1736,4207
20240409,091100,90183663,1736,1730,1736,1730,2555
20240409,091000,85752661,1730,1730,1730,1730,5
20240409,090900,85744011,1730,1722,1730,1722,1267
20240409,090800,83557893,1722,1720,1722,1720,1445
20240409,090700,81069663,1718,1722,1722,1718,6202
20240409,090600,70398395,1722,1726,1730,1722,20206
20240409,090500,35536633,1726,1734,1734,1726,5360
20240409,090400,26282962,1730,1730,1730,1727,2189
20240409,090300,22499626,1730,1730,1730,1728,199
20240409,090200,22155464,1736,1728,1736,1727,3496
20240409,090100,16116962,1727,1730,1736,1726,2121
20240409,090000,12453955,1726,1741,1745,1726,7179