stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200900,882537605,3155,3155,3155,3155,2611
20240408,200800,882537605,3155,3155,3155,3155,0
20240408,200700,882537605,3155,3155,3155,3155,0
20240408,200600,882537605,3155,3155,3155,3155,0
20240408,200500,882537605,3155,3155,3155,3155,0
20240408,200400,882537605,3155,3155,3155,3155,0
20240408,200300,882537605,3155,3155,3155,3155,0
20240408,200200,882537605,3155,3155,3155,3155,0
20240408,200100,882537605,3155,3155,3155,3155,0
20240408,200000,882537605,3155,3155,3155,3155,0
20240408,195900,882537605,3155,3155,3155,3155,0
20240408,195800,882537605,3155,3155,3155,3155,0
20240408,195700,882537605,3155,3155,3155,3155,0
20240408,195600,882537605,3155,3155,3155,3155,0
20240408,195500,882537605,3155,3155,3155,3155,0
20240408,195400,882537605,3155,3155,3155,3155,0
20240408,195300,882537605,3155,3155,3155,3155,0
20240408,195200,882537605,3155,3155,3155,3155,0
20240408,195100,882537605,3155,3155,3155,3155,0
20240408,195000,882537605,3155,3155,3155,3155,0
20240408,194900,882537605,3155,3155,3155,3155,0
20240408,194800,882537605,3155,3155,3155,3155,0
20240408,194700,882537605,3155,3155,3155,3155,0
20240408,194600,882537605,3155,3155,3155,3155,0
20240408,194500,882537605,3155,3155,3155,3155,0
20240408,194400,882537605,3155,3155,3155,3155,0
20240408,194300,882537605,3155,3155,3155,3155,0
20240408,194200,882537605,3155,3155,3155,3155,0
20240408,194100,882537605,3155,3155,3155,3155,0
20240408,194000,882537605,3155,3155,3155,3155,0
20240408,193900,882537605,3155,3155,3155,3155,2611
20240408,193800,882537605,3155,3155,3155,3155,0
20240408,193700,882537605,3155,3155,3155,3155,0
20240408,193600,882537605,3155,3155,3155,3155,0
20240408,193500,882537605,3155,3155,3155,3155,0
20240408,193400,882537605,3155,3155,3155,3155,0
20240408,193300,882537605,3155,3155,3155,3155,0
20240408,193200,882537605,3155,3155,3155,3155,0
20240408,193100,882537605,3155,3155,3155,3155,0
20240408,193000,882537605,3155,3155,3155,3155,0
20240408,192900,882537605,3155,3155,3155,3155,0
20240408,192800,882537605,3155,3155,3155,3155,0
20240408,192700,882537605,3155,3155,3155,3155,0
20240408,192600,882537605,3155,3155,3155,3155,0
20240408,192500,882537605,3155,3155,3155,3155,0
20240408,192400,882537605,3155,3155,3155,3155,0
20240408,192300,882537605,3155,3155,3155,3155,0
20240408,192200,882537605,3155,3155,3155,3155,0
20240408,192100,882537605,3155,3155,3155,3155,0
20240408,192000,882537605,3155,3155,3155,3155,0
20240408,191900,882537605,3155,3155,3155,3155,0
20240408,191800,882537605,3155,3155,3155,3155,0
20240408,191700,882537605,3155,3155,3155,3155,0
20240408,191600,882537605,3155,3155,3155,3155,0
20240408,191500,882537605,3155,3155,3155,3155,0
20240408,191400,882537605,3155,3155,3155,3155,0
20240408,191300,882537605,3155,3155,3155,3155,0
20240408,191200,882537605,3155,3155,3155,3155,0
20240408,191100,882537605,3155,3155,3155,3155,0
20240408,191000,882537605,3155,3155,3155,3155,0
20240408,190900,882537605,3155,3155,3155,3155,2611
20240408,190800,882537605,3155,3155,3155,3155,0
20240408,190700,882537605,3155,3155,3155,3155,0
20240408,190600,882537605,3155,3155,3155,3155,0
20240408,190500,882537605,3155,3155,3155,3155,0
20240408,190400,882537605,3155,3155,3155,3155,0
20240408,190300,882537605,3155,3155,3155,3155,0
20240408,190200,882537605,3155,3155,3155,3155,0
20240408,190100,882537605,3155,3155,3155,3155,0
20240408,190000,882537605,3155,3155,3155,3155,0
20240408,185900,882537605,3155,3155,3155,3155,0
20240408,185800,882537605,3155,3155,3155,3155,0
20240408,185700,882537605,3155,3155,3155,3155,0
20240408,185600,882537605,3155,3155,3155,3155,0
20240408,185500,882537605,3155,3155,3155,3155,0
20240408,185400,882537605,3155,3155,3155,3155,0
20240408,185300,882537605,3155,3155,3155,3155,0
20240408,185200,882537605,3155,3155,3155,3155,0
20240408,185100,882537605,3155,3155,3155,3155,0
20240408,185000,882537605,3155,3155,3155,3155,0
20240408,184900,882537605,3155,3155,3155,3155,0
20240408,184800,882537605,3155,3155,3155,3155,0
20240408,184700,882537605,3155,3155,3155,3155,0
20240408,184600,882537605,3155,3155,3155,3155,0
20240408,184500,882537605,3155,3155,3155,3155,0
20240408,184400,882537605,3155,3155,3155,3155,0
20240408,184300,882537605,3155,3155,3155,3155,0
20240408,184200,882537605,3155,3155,3155,3155,0
20240408,184100,882537605,3155,3155,3155,3155,0
20240408,184000,882537605,3155,3155,3155,3155,0
20240408,183900,882537605,3155,3155,3155,3155,2611
20240408,183800,882537605,3155,3155,3155,3155,0
20240408,183700,882537605,3155,3155,3155,3155,0
20240408,183600,882537605,3155,3155,3155,3155,0
20240408,183500,882537605,3155,3155,3155,3155,0
20240408,183400,882537605,3155,3155,3155,3155,0
20240408,183300,882537605,3155,3155,3155,3155,0
20240408,183200,882537605,3155,3155,3155,3155,0
20240408,183100,882537605,3155,3155,3155,3155,0
20240408,183000,882537605,3155,3155,3155,3155,0
20240408,182900,882537605,3155,3155,3155,3155,0
20240408,182800,882537605,3155,3155,3155,3155,0
20240408,182700,882537605,3155,3155,3155,3155,0
20240408,182600,882537605,3155,3155,3155,3155,0
20240408,182500,882537605,3155,3155,3155,3155,0
20240408,182400,882537605,3155,3155,3155,3155,0
20240408,182300,882537605,3155,3155,3155,3155,0
20240408,182200,882537605,3155,3155,3155,3155,0
20240408,182100,882537605,3155,3155,3155,3155,0
20240408,182000,882537605,3155,3155,3155,3155,0
20240408,181900,882537605,3155,3155,3155,3155,0
20240408,181800,882537605,3155,3155,3155,3155,0
20240408,181700,882537605,3155,3155,3155,3155,0
20240408,181600,882537605,3155,3155,3155,3155,0
20240408,181500,882537605,3155,3155,3155,3155,0
20240408,181400,882537605,3155,3155,3155,3155,0
20240408,181300,882537605,3155,3155,3155,3155,0
20240408,181200,882537605,3155,3155,3155,3155,0
20240408,181100,882537605,3155,3155,3155,3155,0
20240408,181000,882537605,3155,3155,3155,3155,0
20240408,180900,882537605,3155,3155,3155,3155,2611
20240408,180800,882537605,3155,3155,3155,3155,0
20240408,180700,882537605,3155,3155,3155,3155,0
20240408,180600,882537605,3155,3155,3155,3155,0
20240408,180500,882537605,3155,3155,3155,3155,0
20240408,180400,882537605,3155,3155,3155,3155,0
20240408,180300,882537605,3155,3155,3155,3155,0
20240408,180200,882537605,3155,3155,3155,3155,0
20240408,180100,882537605,3155,3155,3155,3155,0
20240408,180000,882537605,3155,3155,3155,3155,0
20240408,175900,882537605,3155,3155,3155,3155,0
20240408,175800,882537605,3155,3155,3155,3155,0
20240408,175700,882537605,3155,3155,3155,3155,0
20240408,175600,882537605,3155,3155,3155,3155,0
20240408,175500,882537605,3155,3155,3155,3155,0
20240408,175400,882537605,3155,3155,3155,3155,0
20240408,175300,882537605,3155,3155,3155,3155,0
20240408,175200,882537605,3155,3155,3155,3155,0
20240408,175100,882537605,3155,3155,3155,3155,0
20240408,175000,882537605,3155,3155,3155,3155,0
20240408,174900,882537605,3155,3155,3155,3155,0
20240408,174800,882537605,3155,3155,3155,3155,0
20240408,174700,882537605,3155,3155,3155,3155,0
20240408,174600,882537605,3155,3155,3155,3155,0
20240408,174500,882537605,3155,3155,3155,3155,0
20240408,174400,882537605,3155,3155,3155,3155,0
20240408,174300,882537605,3155,3155,3155,3155,0
20240408,174200,882537605,3155,3155,3155,3155,0
20240408,174100,882537605,3155,3155,3155,3155,0
20240408,174000,882537605,3155,3155,3155,3155,0
20240408,173900,882537605,3155,3155,3155,3155,2611
20240408,173800,882537605,3155,3155,3155,3155,0
20240408,173700,882537605,3155,3155,3155,3155,0
20240408,173600,882537605,3155,3155,3155,3155,0
20240408,173500,882537605,3155,3155,3155,3155,0
20240408,173400,882537605,3155,3155,3155,3155,0
20240408,173300,882537605,3155,3155,3155,3155,0
20240408,173200,882537605,3155,3155,3155,3155,0
20240408,173100,882537605,3155,3155,3155,3155,0
20240408,173000,882537605,3155,3155,3155,3155,0
20240408,172900,882537605,3155,3155,3155,3155,0
20240408,172800,882537605,3155,3155,3155,3155,0
20240408,172700,882537605,3155,3155,3155,3155,0
20240408,172600,882537605,3155,3155,3155,3155,0
20240408,172500,882537605,3155,3155,3155,3155,0
20240408,172400,882537605,3155,3155,3155,3155,0
20240408,172300,882537605,3155,3155,3155,3155,0
20240408,172200,882537605,3155,3155,3155,3155,0
20240408,172100,882537605,3155,3155,3155,3155,0
20240408,172000,882537605,3155,3155,3155,3155,0
20240408,171900,882537605,3155,3155,3155,3155,0
20240408,171800,882537605,3155,3155,3155,3155,0
20240408,171700,882537605,3155,3155,3155,3155,0
20240408,171600,882537605,3155,3155,3155,3155,0
20240408,171500,882537605,3155,3155,3155,3155,0
20240408,171400,882537605,3155,3155,3155,3155,0
20240408,171300,882537605,3155,3155,3155,3155,0
20240408,171200,882537605,3155,3155,3155,3155,0
20240408,171100,882537605,3155,3155,3155,3155,0
20240408,171000,882537605,3155,3155,3155,3155,0
20240408,170900,882537605,3155,3155,3155,3155,2611
20240408,170800,882537605,3155,3155,3155,3155,0
20240408,170700,882537605,3155,3155,3155,3155,0
20240408,170600,882537605,3155,3155,3155,3155,0
20240408,170500,882537605,3155,3155,3155,3155,0
20240408,170400,882537605,3155,3155,3155,3155,0
20240408,170300,882537605,3155,3155,3155,3155,0
20240408,170200,882537605,3155,3155,3155,3155,0
20240408,170100,882537605,3155,3155,3155,3155,0
20240408,170000,882537605,3155,3155,3155,3155,0
20240408,165900,882537605,3155,3155,3155,3155,0
20240408,165800,882537605,3155,3155,3155,3155,0
20240408,165700,882537605,3155,3155,3155,3155,0
20240408,165600,882537605,3155,3155,3155,3155,0
20240408,165500,882537605,3155,3155,3155,3155,0
20240408,165400,882537605,3155,3155,3155,3155,0
20240408,165300,882537605,3155,3155,3155,3155,0
20240408,165200,882537605,3155,3155,3155,3155,0
20240408,165100,882537605,3155,3155,3155,3155,0
20240408,165000,882537605,3155,3155,3155,3155,0
20240408,164900,882537605,3155,3155,3155,3155,0
20240408,164800,882537605,3155,3155,3155,3155,0
20240408,164700,882537605,3155,3155,3155,3155,0
20240408,164600,882537605,3155,3155,3155,3155,0
20240408,164500,882537605,3155,3155,3155,3155,0
20240408,164400,882537605,3155,3155,3155,3155,0
20240408,164300,882537605,3155,3155,3155,3155,0
20240408,164200,882537605,3155,3155,3155,3155,0
20240408,164100,882537605,3155,3155,3155,3155,0
20240408,164000,882537605,3155,3155,3155,3155,0
20240408,163900,882537605,3155,3155,3155,3155,2611
20240408,163800,882537605,3155,3155,3155,3155,0
20240408,163700,882537605,3155,3155,3155,3155,0
20240408,163600,882537605,3155,3155,3155,3155,0
20240408,163500,882537605,3155,3155,3155,3155,0
20240408,163400,882537605,3155,3155,3155,3155,0
20240408,163300,882537605,3155,3155,3155,3155,0
20240408,163200,882537605,3155,3155,3155,3155,0
20240408,163100,882537605,3155,3155,3155,3155,0
20240408,163000,882537605,3155,3155,3155,3155,0
20240408,162900,882537605,3155,3155,3155,3155,0
20240408,162800,882537605,3155,3155,3155,3155,0
20240408,162700,882537605,3155,3155,3155,3155,0
20240408,162600,882537605,3155,3155,3155,3155,0
20240408,162500,882537605,3155,3155,3155,3155,0
20240408,162400,882537605,3155,3155,3155,3155,0
20240408,162300,882537605,3155,3155,3155,3155,0
20240408,162200,882537605,3155,3155,3155,3155,0
20240408,162100,882537605,3155,3155,3155,3155,0
20240408,162000,882537605,3155,3155,3155,3155,0
20240408,161900,882537605,3155,3155,3155,3155,0
20240408,161800,882537605,3155,3155,3155,3155,0
20240408,161700,882537605,3155,3155,3155,3155,0
20240408,161600,882537605,3155,3155,3155,3155,0
20240408,161500,882537605,3155,3155,3155,3155,0
20240408,161400,882537605,3155,3155,3155,3155,0
20240408,161300,882537605,3155,3155,3155,3155,0
20240408,161200,882537605,3155,3155,3155,3155,0
20240408,161100,882537605,3155,3155,3155,3155,0
20240408,161000,882537605,3155,3155,3155,3155,0
20240408,160900,882537605,3155,3155,3155,3155,2611
20240408,160800,882537605,3155,3155,3155,3155,0
20240408,160700,882537605,3155,3155,3155,3155,0
20240408,160600,882537605,3155,3155,3155,3155,0
20240408,160500,882537605,3155,3155,3155,3155,0
20240408,160400,882537605,3155,3155,3155,3155,0
20240408,160300,882537605,3155,3155,3155,3155,0
20240408,160200,882537605,3155,3155,3155,3155,0
20240408,160100,882537605,3155,3155,3155,3155,0
20240408,160000,882537605,3155,3155,3155,3155,0
20240408,155900,882537605,3155,3155,3155,3155,0
20240408,155800,882537605,3155,3155,3155,3155,0
20240408,155700,882537605,3155,3155,3155,3155,0
20240408,155600,882537605,3155,3155,3155,3155,0
20240408,155500,882537605,3155,3155,3155,3155,0
20240408,155400,882537605,3155,3155,3155,3155,0
20240408,155300,882537605,3155,3155,3155,3155,0
20240408,155200,882537605,3155,3155,3155,3155,0
20240408,155100,882537605,3155,3155,3155,3155,0
20240408,155000,882537605,3155,3155,3155,3155,0
20240408,154900,882537605,3155,3155,3155,3155,0
20240408,154800,882537605,3155,3155,3155,3155,0
20240408,154700,882537605,3155,3155,3155,3155,0
20240408,154600,882537605,3155,3155,3155,3155,0
20240408,154500,882537605,3155,3155,3155,3155,0
20240408,154400,882537605,3155,3155,3155,3155,0
20240408,154300,882537605,3155,3155,3155,3155,0
20240408,154200,882537605,3155,3155,3155,3155,0
20240408,154100,882537605,3155,3155,3155,3155,0
20240408,154000,882537605,3155,3155,3155,3155,0
20240408,153900,882537605,3155,3155,3155,3155,2611
20240408,153800,882537605,3155,3155,3155,3155,0
20240408,153700,882537605,3155,3155,3155,3155,0
20240408,153600,882537605,3155,3155,3155,3155,0
20240408,153500,882537605,3155,3155,3155,3155,0
20240408,153400,882537605,3155,3155,3155,3155,0
20240408,153300,882537605,3155,3155,3155,3155,0
20240408,153200,882537605,3155,3155,3155,3155,0
20240408,153100,882537605,3155,3155,3155,3155,0
20240408,153000,882537605,3155,3155,3155,3155,2611
20240408,152900,874299900,3220,3220,3220,3220,0
20240408,152800,874299900,3220,3220,3220,3220,0
20240408,152700,874299900,3220,3220,3220,3220,0
20240408,152600,874299900,3220,3220,3220,3220,0
20240408,152500,874299900,3220,3220,3220,3220,0
20240408,152400,874299900,3220,3220,3220,3220,0
20240408,152300,874299900,3220,3220,3220,3220,0
20240408,152200,874299900,3220,3220,3220,3220,0
20240408,152100,874299900,3220,3220,3220,3220,0
20240408,152000,874299900,3220,3220,3220,3220,0
20240408,151900,874299900,3220,3195,3220,3195,1500
20240408,151800,869500155,3195,3195,3195,3195,3
20240408,151700,869490570,3170,3170,3170,3170,170
20240408,151600,868951670,3195,3195,3195,3195,1
20240408,151500,868948475,3170,3195,3225,3170,5580
20240408,151400,851157780,3220,3220,3220,3220,1
20240408,151300,851154560,3225,3225,3225,3225,250
20240408,151200,850348310,3230,3230,3230,3230,0
20240408,151100,850348310,3230,3210,3230,3200,3026
20240408,151000,840663425,3240,3235,3240,3205,572
20240408,150900,838820810,3240,3220,3240,3205,946
20240408,150800,835774855,3220,3230,3240,3220,943
20240408,150700,832738170,3250,3245,3250,3245,122
20240408,150600,832342270,3250,3260,3260,3230,1574
20240408,150500,827211785,3260,3205,3260,3205,1394
20240408,150400,822712735,3210,3200,3210,3200,502
20240408,150300,821105555,3200,3200,3200,3200,0
20240408,150200,821105555,3200,3205,3205,3200,1005
20240408,150100,817889550,3210,3210,3210,3210,0
20240408,150000,817889550,3210,3265,3265,3210,474
20240408,145900,816362660,3255,3195,3300,3195,5601
20240408,145800,798210680,3195,3165,3195,3165,3286
20240408,145700,787765440,3165,3155,3165,3155,1864
20240408,145600,781871380,3160,3155,3160,3155,2778
20240408,145500,773106540,3155,3155,3155,3155,3
20240408,145400,773097075,3155,3155,3155,3150,712
20240408,145300,770851680,3155,3125,3155,3125,4899
20240408,145200,755483740,3125,3125,3125,3125,11
20240408,145100,755449365,3125,3100,3125,3100,960
20240408,145000,752468535,3100,3075,3100,3075,1608
20240408,144900,747510485,3075,3070,3075,3070,1543
20240408,144800,742770970,3070,3045,3070,3045,8732
20240408,144700,716006755,3045,3035,3045,3035,231
20240408,144600,715304525,3015,3025,3030,3010,4286
20240408,144500,702359480,3030,3035,3035,3030,1500
20240408,144400,697812210,3035,3035,3035,3035,0
20240408,144300,697812210,3035,3035,3035,3035,0
20240408,144200,697812210,3035,3035,3035,3035,0
20240408,144100,697812210,3035,3035,3035,3035,6
20240408,144000,697794000,3060,3060,3060,3060,500
20240408,143900,696264000,3065,3065,3065,3065,0
20240408,143800,696264000,3065,3065,3065,3065,0
20240408,143700,696264000,3065,3065,3065,3065,0
20240408,143600,696264000,3065,3050,3065,3050,2755
20240408,143500,687846640,3030,3040,3050,3030,1892
20240408,143400,682112140,3030,3030,3030,3030,0
20240408,143300,682112140,3030,3030,3030,3030,255
20240408,143200,681339490,3030,3030,3030,3030,10
20240408,143100,681309190,3030,3030,3030,3030,0
20240408,143000,681309190,3030,3030,3030,3030,1
20240408,142900,681306160,3035,3035,3035,3035,0
20240408,142800,681306160,3035,3040,3040,3035,644
20240408,142700,679351215,3065,3065,3065,3065,0
20240408,142600,679351215,3065,3065,3065,3065,0
20240408,142500,679351215,3065,3065,3065,3065,0
20240408,142400,679351215,3065,3065,3065,3065,1
20240408,142300,679348150,3075,3040,3075,3040,1342
20240408,142200,675254860,3045,3040,3045,3020,5295
20240408,142100,659241800,3040,3050,3050,3030,3483
20240408,142000,648676500,3050,3050,3050,3050,1
20240408,141900,648673450,3070,3070,3070,3070,2
20240408,141800,648667310,3045,3050,3050,3045,3390
20240408,141700,638344520,3075,3065,3075,3065,640
20240408,141600,636382905,3060,3065,3065,3035,663
20240408,141500,634366855,3035,3055,3060,3035,1577
20240408,141400,629560475,3035,3060,3080,3035,4847
20240408,141300,614786810,3060,3075,3075,3045,7788
20240408,141200,591022115,3045,3060,3060,3045,1017
20240408,141100,587919110,3055,3075,3075,3055,1000
20240408,141000,584857880,3075,3075,3075,3075,0
20240408,140900,584857880,3075,3080,3080,3075,6
20240408,140800,584839405,3090,3090,3090,3090,0
20240408,140700,584839405,3090,3090,3090,3090,0
20240408,140600,584839405,3090,3090,3090,3090,21
20240408,140500,584774515,3080,3085,3085,3080,1260
20240408,140400,580892365,3080,3085,3085,3080,55
20240408,140300,580722715,3090,3090,3090,3090,0
20240408,140200,580722715,3090,3095,3095,3090,2
20240408,140100,580716530,3075,3075,3075,3075,700
20240408,140000,578564030,3080,3100,3100,3080,1160
20240408,135900,574991160,3105,3110,3110,3105,7
20240408,135800,574969395,3115,3115,3115,3115,0
20240408,135700,574969395,3115,3115,3115,3115,0
20240408,135600,574969395,3115,3115,3115,3115,0
20240408,135500,574969395,3115,3115,3115,3115,0
20240408,135400,574969395,3115,3115,3115,3115,0
20240408,135300,574969395,3115,3095,3115,3080,1243
20240408,135200,571123600,3125,3120,3125,3120,16
20240408,135100,571073675,3120,3120,3125,3120,58
20240408,135000,570892650,3125,3125,3125,3125,0
20240408,134900,570892650,3125,3120,3125,3120,40
20240408,134800,570767840,3125,3120,3125,3120,50
20240408,134700,570611830,3125,3115,3125,3115,442
20240408,134600,569232695,3095,3080,3125,3050,13688
20240408,134500,527249685,3090,3085,3090,3085,110
20240408,134400,526910330,3080,3080,3080,3080,0
20240408,134300,526910330,3080,3110,3110,3080,101
20240408,134200,526599220,3080,3080,3080,3080,0
20240408,134100,526599220,3080,3080,3080,3080,5
20240408,134000,526583820,3115,3115,3115,3115,0
20240408,133900,526583820,3115,3115,3115,3115,0
20240408,133800,526583820,3115,3115,3115,3115,0
20240408,133700,526583820,3115,3115,3115,3115,0
20240408,133600,526583820,3115,3115,3115,3115,0
20240408,133500,526583820,3115,3105,3115,3105,15
20240408,133400,526537230,3105,3105,3105,3105,220
20240408,133300,525854130,3110,3110,3110,3110,0
20240408,133200,525854130,3110,3110,3110,3110,0
20240408,133100,525854130,3110,3090,3110,3090,793
20240408,133000,523401030,3090,3090,3090,3090,4
20240408,132900,523388670,3090,3090,3090,3090,0
20240408,132800,523388670,3090,3090,3090,3090,0
20240408,132700,523388670,3090,3085,3090,3085,10
20240408,132600,523357815,3065,3065,3065,3065,0
20240408,132500,523357815,3065,3075,3075,3065,1753
20240408,132400,517981550,3075,3075,3075,3075,0
20240408,132300,517981550,3075,3105,3105,3075,17
20240408,132200,517928795,3105,3105,3105,3105,0
20240408,132100,517928795,3105,3105,3105,3105,1
20240408,132000,517925690,3070,3085,3085,3070,250
20240408,131900,517156810,3085,3085,3085,3085,1
20240408,131800,517153725,3120,3120,3120,3120,0
20240408,131700,517153725,3120,3120,3120,3120,0
20240408,131600,517153725,3120,3120,3120,3120,0
20240408,131500,517153725,3120,3120,3120,3120,0
20240408,131400,517153725,3120,3120,3120,3120,0
20240408,131300,517153725,3120,3120,3120,3120,0
20240408,131200,517153725,3120,3120,3120,3120,0
20240408,131100,517153725,3120,3120,3120,3120,0
20240408,131000,517153725,3120,3120,3120,3120,0
20240408,130900,517153725,3120,3120,3120,3120,0
20240408,130800,517153725,3120,3120,3120,3120,0
20240408,130700,517153725,3120,3080,3120,3080,1392
20240408,130600,512834810,3080,3080,3080,3080,28
20240408,130500,512748570,3080,3080,3080,3080,165
20240408,130400,512240370,3080,3085,3085,3080,129
20240408,130300,511842860,3085,3085,3085,3085,12
20240408,130200,511805840,3095,3095,3095,3095,0
20240408,130100,511805840,3095,3095,3095,3095,1
20240408,130000,511802745,3085,3085,3085,3085,0
20240408,125900,511802745,3085,3085,3085,3085,0
20240408,125800,511802745,3085,3085,3085,3085,0
20240408,125700,511802745,3085,3085,3085,3085,0
20240408,125600,511802745,3085,3085,3085,3085,0
20240408,125500,511802745,3085,3085,3085,3085,0
20240408,125400,511802745,3085,3085,3085,3085,185
20240408,125300,511232020,3070,3070,3070,3070,0
20240408,125200,511232020,3070,3070,3070,3070,8
20240408,125100,511207460,3090,3090,3090,3090,0
20240408,125000,511207460,3090,3090,3090,3090,0
20240408,124900,511207460,3090,3090,3090,3090,0
20240408,124800,511207460,3090,3090,3090,3090,0
20240408,124700,511207460,3090,3090,3090,3090,264
20240408,124600,510391700,3090,3090,3090,3090,0
20240408,124500,510391700,3090,3090,3090,3090,1
20240408,124400,510388610,3070,3070,3070,3070,0
20240408,124300,510388610,3070,3070,3070,3070,0
20240408,124200,510388610,3070,3070,3070,3070,0
20240408,124100,510388610,3070,3070,3070,3070,0
20240408,124000,510388610,3070,3070,3070,3070,0
20240408,123900,510388610,3070,3070,3070,3070,0
20240408,123800,510388610,3070,3070,3070,3070,0
20240408,123700,510388610,3070,3070,3070,3070,0
20240408,123600,510388610,3070,3070,3070,3070,0
20240408,123500,510388610,3070,3070,3070,3070,0
20240408,123400,510388610,3070,3070,3070,3070,0
20240408,123300,510388610,3070,3070,3070,3070,240
20240408,123200,509651810,3075,3075,3075,3075,0
20240408,123100,509651810,3075,3075,3075,3075,0
20240408,123000,509651810,3075,3075,3075,3075,0
20240408,122900,509651810,3075,3075,3075,3075,0
20240408,122800,509651810,3075,3075,3075,3075,151
20240408,122700,509187485,3075,3085,3085,3075,900
20240408,122600,506419820,3075,3075,3075,3075,0
20240408,122500,506419820,3075,3075,3075,3075,0
20240408,122400,506419820,3075,3075,3075,3075,0
20240408,122300,506419820,3075,3075,3075,3075,0
20240408,122200,506419820,3075,3075,3075,3075,0
20240408,122100,506419820,3075,3075,3075,3075,0
20240408,122000,506419820,3075,3075,3075,3075,650
20240408,121900,504421070,3075,3075,3075,3075,0
20240408,121800,504421070,3075,3090,3090,3075,300
20240408,121700,503498235,3095,3095,3095,3095,1302
20240408,121600,499468545,3095,3095,3095,3095,149
20240408,121500,499007390,3095,3095,3095,3095,0
20240408,121400,499007390,3095,3095,3095,3095,0
20240408,121300,499007390,3095,3095,3095,3095,0
20240408,121200,499007390,3095,3095,3095,3095,0
20240408,121100,499007390,3095,3095,3095,3095,0
20240408,121000,499007390,3095,3100,3100,3095,1295
20240408,120900,494999360,3105,3105,3105,3105,1101
20240408,120800,491580755,3110,3110,3110,3110,106
20240408,120700,491251095,3110,3110,3110,3110,100
20240408,120600,490940095,3120,3120,3120,3120,0
20240408,120500,490940095,3120,3120,3120,3120,0
20240408,120400,490940095,3120,3120,3120,3120,0
20240408,120300,490940095,3120,3120,3125,3120,2450
20240408,120200,483284145,3115,3115,3115,3115,0
20240408,120100,483284145,3115,3115,3115,3115,10
20240408,120000,483252995,3130,3130,3130,3130,0
20240408,115900,483252995,3130,3130,3130,3130,329
20240408,115800,482223225,3125,3125,3125,3125,0
20240408,115700,482223225,3125,3125,3125,3125,0
20240408,115600,482223225,3125,3125,3125,3125,0
20240408,115500,482223225,3125,3125,3125,3125,0
20240408,115400,482223225,3125,3120,3125,3120,1644
20240408,115300,477093725,3120,3120,3120,3120,0
20240408,115200,477093725,3120,3120,3120,3120,0
20240408,115100,477093725,3120,3120,3120,3120,0
20240408,115000,477093725,3120,3120,3120,3120,0
20240408,114900,477093725,3120,3120,3120,3120,0
20240408,114800,477093725,3120,3120,3120,3120,0
20240408,114700,477093725,3120,3120,3120,3120,0
20240408,114600,477093725,3120,3120,3120,3120,2
20240408,114500,477087485,3115,3115,3115,3115,0
20240408,114400,477087485,3115,3115,3115,3115,0
20240408,114300,477087485,3115,3115,3115,3115,1
20240408,114200,477084370,3150,3150,3150,3150,0
20240408,114100,477084370,3150,3145,3150,3145,32
20240408,114000,476983620,3150,3145,3150,3145,13
20240408,113900,476942720,3150,3140,3150,3140,1876
20240408,113800,471042850,3145,3145,3145,3145,0
20240408,113700,471042850,3145,3125,3145,3125,280
20240408,113600,470165145,3145,3145,3145,3145,0
20240408,113500,470165145,3145,3145,3145,3145,0
20240408,113400,470165145,3145,3125,3145,3125,108
20240408,113300,469827590,3145,3125,3145,3125,1300
20240408,113200,465753580,3125,3125,3125,3125,1
20240408,113100,465750455,3130,3085,3130,3085,390
20240408,113000,464538450,3080,3080,3080,3080,0
20240408,112900,464538450,3080,3080,3080,3080,0
20240408,112800,464538450,3080,3100,3100,3075,229
20240408,112700,463833255,3105,3105,3105,3105,0
20240408,112600,463833255,3105,3110,3135,3105,717
20240408,112500,461595995,3120,3120,3120,3120,0
20240408,112400,461595995,3120,3050,3120,3030,29781
20240408,112300,370566520,3060,3060,3060,3060,50
20240408,112200,370413520,3060,3060,3060,3060,0
20240408,112100,370413520,3060,3055,3060,3055,68
20240408,112000,370205775,3060,3060,3060,3060,0
20240408,111900,370205775,3060,3060,3060,3060,0
20240408,111800,370205775,3060,3060,3060,3060,0
20240408,111700,370205775,3060,3060,3060,3060,0
20240408,111600,370205775,3060,3060,3060,3060,3
20240408,111500,370196595,3060,3060,3060,3060,1
20240408,111400,370193535,3055,3060,3060,3055,829
20240408,111300,367660915,3075,3075,3075,3075,0
20240408,111200,367660915,3075,3075,3075,3075,0
20240408,111100,367660915,3075,3070,3075,3070,3
20240408,111000,367651695,3060,3060,3060,3060,0
20240408,110900,367651695,3060,3055,3060,3055,785
20240408,110800,365249845,3055,3055,3055,3055,52
20240408,110700,365090985,3055,3065,3065,3040,4090
20240408,110600,352605150,3100,3100,3100,3100,0
20240408,110500,352605150,3100,3100,3100,3100,0
20240408,110400,352605150,3100,3085,3100,3085,100
20240408,110300,352295985,3065,3065,3065,3065,0
20240408,110200,352295985,3065,3065,3065,3065,1000
20240408,110100,349230985,3060,3060,3060,3060,0
20240408,110000,349230985,3060,3060,3060,3060,0
20240408,105900,349230985,3060,3060,3060,3060,0
20240408,105800,349230985,3060,3060,3060,3060,0
20240408,105700,349230985,3060,3075,3075,3060,81
20240408,105600,348983090,3105,3105,3105,3105,0
20240408,105500,348983090,3105,3105,3105,3105,0
20240408,105400,348983090,3105,3085,3105,3070,231
20240408,105300,348272795,3065,3065,3065,3065,0
20240408,105200,348272795,3065,3065,3065,3065,15
20240408,105100,348226820,3085,3065,3085,3065,290
20240408,105000,347337930,3075,3075,3075,3075,0
20240408,104900,347337930,3075,3075,3075,3075,0
20240408,104800,347337930,3075,3075,3075,3075,0
20240408,104700,347337930,3075,3075,3075,3075,0
20240408,104600,347337930,3075,3075,3075,3075,0
20240408,104500,347337930,3075,3080,3080,3050,481
20240408,104400,345863615,3085,3085,3085,3085,0
20240408,104300,345863615,3085,3085,3085,3085,3
20240408,104200,345854360,3085,3085,3085,3085,0
20240408,104100,345854360,3085,3085,3085,3085,47
20240408,104000,345709365,3085,3085,3085,3085,0
20240408,103900,345709365,3085,3090,3090,3085,585
20240408,103800,343904405,3110,3110,3110,3110,0
20240408,103700,343904405,3110,3110,3110,3110,0
20240408,103600,343904405,3110,3110,3110,3110,0
20240408,103500,343904405,3110,3100,3110,3095,1049
20240408,103400,340652735,3100,3100,3100,3100,1000
20240408,103300,337552735,3115,3115,3115,3115,0
20240408,103200,337552735,3115,3115,3115,3115,0
20240408,103100,337552735,3115,3115,3115,3115,0
20240408,103000,337552735,3115,3115,3115,3115,0
20240408,102900,337552735,3115,3115,3115,3115,0
20240408,102800,337552735,3115,3110,3115,3110,2
20240408,102700,337546510,3090,3100,3100,3090,19
20240408,102600,337487620,3110,3110,3110,3110,0
20240408,102500,337487620,3110,3110,3110,3110,5
20240408,102400,337472070,3115,3115,3115,3115,0
20240408,102300,337472070,3115,3115,3115,3115,10
20240408,102200,337440920,3115,3105,3115,3105,732
20240408,102100,335164400,3110,3110,3110,3110,0
20240408,102000,335164400,3110,3095,3110,3095,135
20240408,101900,334746400,3070,3080,3095,3070,1664
20240408,101800,329602035,3075,3070,3075,3070,1322
20240408,101700,325536890,3070,3070,3080,3045,3003
20240408,101600,316371270,3070,3075,3075,3055,5230
20240408,101500,300382470,3070,3070,3070,3070,132
20240408,101400,299977230,3055,3070,3070,3055,25000
20240408,101300,223595365,3075,3070,3075,3070,120
20240408,101200,223226915,3060,3060,3060,3060,90
20240408,101100,222951515,3075,3075,3075,3075,0
20240408,101000,222951515,3075,3075,3075,3075,0
20240408,100900,222951515,3075,3065,3075,3065,64
20240408,100800,222754830,3045,3055,3055,3045,15887
20240408,100700,174233020,3050,3050,3050,3050,0
20240408,100600,174233020,3050,3070,3070,3050,2932
20240408,100500,165270060,3075,3075,3075,3075,10
20240408,100400,165239310,3075,3075,3075,3075,131
20240408,100300,164836485,3060,3060,3060,3060,0
20240408,100200,164836485,3060,3070,3080,3060,3896
20240408,100100,152851105,3075,3095,3095,3075,435
20240408,100000,151511430,3095,3095,3095,3095,629
20240408,095900,149564675,3095,3095,3095,3095,0
20240408,095800,149564675,3095,3095,3095,3095,0
20240408,095700,149564675,3095,3095,3095,3095,0
20240408,095600,149564675,3095,3095,3095,3095,0
20240408,095500,149564675,3095,3095,3095,3095,1
20240408,095400,149561580,3080,3080,3080,3080,0
20240408,095300,149561580,3080,3080,3080,3080,0
20240408,095200,149561580,3080,3080,3080,3080,403
20240408,095100,148320340,3085,3085,3085,3085,10
20240408,095000,148289490,3090,3090,3090,3090,2
20240408,094900,148283310,3085,3090,3090,3085,110
20240408,094800,147943920,3090,3090,3090,3090,2
20240408,094700,147937740,3090,3090,3090,3090,0
20240408,094600,147937740,3090,3090,3090,3090,23
20240408,094500,147866670,3085,3085,3085,3085,0
20240408,094400,147866670,3085,3085,3085,3085,0
20240408,094300,147866670,3085,3090,3090,3085,110
20240408,094200,147527270,3090,3090,3090,3090,657
20240408,094100,145497140,3120,3105,3120,3105,130
20240408,094000,145092515,3090,3090,3090,3090,5
20240408,093900,145077065,3090,3090,3090,3090,25
20240408,093800,144999815,3085,3090,3090,3085,1471
20240408,093700,140454430,3090,3090,3090,3090,0
20240408,093600,140454430,3090,3095,3095,3090,737
20240408,093500,138175950,3115,3115,3115,3115,0
20240408,093400,138175950,3115,3090,3120,3090,417
20240408,093300,136887035,3110,3105,3115,3100,412
20240408,093200,135604815,3120,3120,3120,3120,2
20240408,093100,135598575,3120,3090,3120,3090,6943
20240408,093000,114054170,3095,3095,3095,3095,0
20240408,092900,114054170,3095,3075,3095,3055,1881
20240408,092800,108262170,3075,3065,3075,3065,3152
20240408,092700,98576290,3065,3065,3065,3050,471
20240408,092600,97138270,3050,3055,3055,3050,100
20240408,092500,96833265,3055,3055,3055,3055,2401
20240408,092400,89498210,3050,3065,3065,3050,1014
20240408,092300,86395495,3065,3075,3075,3065,311
20240408,092200,85440680,3085,3085,3085,3085,29
20240408,092100,85351215,3085,3085,3085,3085,11
20240408,092000,85317280,3090,3090,3100,3065,7680
20240408,091900,61713255,3060,3125,3125,3060,5003
20240408,091800,46395110,3130,3130,3130,3130,0
20240408,091700,46395110,3130,3100,3130,3100,10
20240408,091600,46363925,3095,3090,3095,3065,1562
20240408,091500,41555405,3125,3125,3125,3060,1275
20240408,091400,37627790,3125,3095,3125,3095,3
20240408,091300,37618450,3125,3120,3125,3080,279
20240408,091200,36750260,3125,3125,3125,3125,0
20240408,091100,36750260,3125,3120,3125,3090,1202
20240408,091000,33020775,3135,3125,3140,3125,105
20240408,090900,32691110,3100,3125,3155,3095,2483
20240408,090800,24992450,3125,3155,3155,3120,2028
20240408,090700,18653145,3125,3165,3165,3120,1281
20240408,090600,14645795,3200,3170,3200,3135,1507
20240408,090500,9917135,3200,3200,3200,3200,2
20240408,090400,9910735,3200,3180,3200,3180,2
20240408,090300,9904355,3150,3185,3200,3150,2554
20240408,090200,1829355,3185,3190,3190,3185,77
20240408,090100,1584105,3190,3200,3210,3190,52
20240408,090000,1417895,3210,3215,3245,3210,441