stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201600,663616470,5030,5030,5030,5030,4793
20240409,201500,663616470,5030,5030,5030,5030,0
20240409,201400,663616470,5030,5030,5030,5030,0
20240409,201300,663616470,5030,5030,5030,5030,0
20240409,201200,663616470,5030,5030,5030,5030,0
20240409,201100,663616470,5030,5030,5030,5030,0
20240409,201000,663616470,5030,5030,5030,5030,0
20240409,200900,663616470,5030,5030,5030,5030,0
20240409,200800,663616470,5030,5030,5030,5030,0
20240409,200700,663616470,5030,5030,5030,5030,0
20240409,200600,663616470,5030,5030,5030,5030,0
20240409,200500,663616470,5030,5030,5030,5030,0
20240409,200400,663616470,5030,5030,5030,5030,0
20240409,200300,663616470,5030,5030,5030,5030,0
20240409,200200,663616470,5030,5030,5030,5030,0
20240409,200100,663616470,5030,5030,5030,5030,0
20240409,200000,663616470,5030,5030,5030,5030,0
20240409,195900,663616470,5030,5030,5030,5030,0
20240409,195800,663616470,5030,5030,5030,5030,0
20240409,195700,663616470,5030,5030,5030,5030,0
20240409,195600,663616470,5030,5030,5030,5030,0
20240409,195500,663616470,5030,5030,5030,5030,0
20240409,195400,663616470,5030,5030,5030,5030,0
20240409,195300,663616470,5030,5030,5030,5030,0
20240409,195200,663616470,5030,5030,5030,5030,0
20240409,195100,663616470,5030,5030,5030,5030,0
20240409,195000,663616470,5030,5030,5030,5030,0
20240409,194900,663616470,5030,5030,5030,5030,0
20240409,194800,663616470,5030,5030,5030,5030,0
20240409,194700,663616470,5030,5030,5030,5030,0
20240409,194600,663616470,5030,5030,5030,5030,4793
20240409,194500,663616470,5030,5030,5030,5030,0
20240409,194400,663616470,5030,5030,5030,5030,0
20240409,194300,663616470,5030,5030,5030,5030,0
20240409,194200,663616470,5030,5030,5030,5030,0
20240409,194100,663616470,5030,5030,5030,5030,0
20240409,194000,663616470,5030,5030,5030,5030,0
20240409,193900,663616470,5030,5030,5030,5030,0
20240409,193800,663616470,5030,5030,5030,5030,0
20240409,193700,663616470,5030,5030,5030,5030,0
20240409,193600,663616470,5030,5030,5030,5030,0
20240409,193500,663616470,5030,5030,5030,5030,0
20240409,193400,663616470,5030,5030,5030,5030,0
20240409,193300,663616470,5030,5030,5030,5030,0
20240409,193200,663616470,5030,5030,5030,5030,0
20240409,193100,663616470,5030,5030,5030,5030,0
20240409,193000,663616470,5030,5030,5030,5030,0
20240409,192900,663616470,5030,5030,5030,5030,0
20240409,192800,663616470,5030,5030,5030,5030,0
20240409,192700,663616470,5030,5030,5030,5030,0
20240409,192600,663616470,5030,5030,5030,5030,0
20240409,192500,663616470,5030,5030,5030,5030,0
20240409,192400,663616470,5030,5030,5030,5030,0
20240409,192300,663616470,5030,5030,5030,5030,0
20240409,192200,663616470,5030,5030,5030,5030,0
20240409,192100,663616470,5030,5030,5030,5030,0
20240409,192000,663616470,5030,5030,5030,5030,0
20240409,191900,663616470,5030,5030,5030,5030,0
20240409,191800,663616470,5030,5030,5030,5030,0
20240409,191700,663616470,5030,5030,5030,5030,0
20240409,191600,663616470,5030,5030,5030,5030,4793
20240409,191500,663616470,5030,5030,5030,5030,0
20240409,191400,663616470,5030,5030,5030,5030,0
20240409,191300,663616470,5030,5030,5030,5030,0
20240409,191200,663616470,5030,5030,5030,5030,0
20240409,191100,663616470,5030,5030,5030,5030,0
20240409,191000,663616470,5030,5030,5030,5030,0
20240409,190900,663616470,5030,5030,5030,5030,0
20240409,190800,663616470,5030,5030,5030,5030,0
20240409,190700,663616470,5030,5030,5030,5030,0
20240409,190600,663616470,5030,5030,5030,5030,0
20240409,190500,663616470,5030,5030,5030,5030,0
20240409,190400,663616470,5030,5030,5030,5030,0
20240409,190300,663616470,5030,5030,5030,5030,0
20240409,190200,663616470,5030,5030,5030,5030,0
20240409,190100,663616470,5030,5030,5030,5030,0
20240409,190000,663616470,5030,5030,5030,5030,0
20240409,185900,663616470,5030,5030,5030,5030,0
20240409,185800,663616470,5030,5030,5030,5030,0
20240409,185700,663616470,5030,5030,5030,5030,0
20240409,185600,663616470,5030,5030,5030,5030,0
20240409,185500,663616470,5030,5030,5030,5030,0
20240409,185400,663616470,5030,5030,5030,5030,0
20240409,185300,663616470,5030,5030,5030,5030,0
20240409,185200,663616470,5030,5030,5030,5030,0
20240409,185100,663616470,5030,5030,5030,5030,0
20240409,185000,663616470,5030,5030,5030,5030,0
20240409,184900,663616470,5030,5030,5030,5030,0
20240409,184800,663616470,5030,5030,5030,5030,0
20240409,184700,663616470,5030,5030,5030,5030,0
20240409,184600,663616470,5030,5030,5030,5030,4793
20240409,184500,663616470,5030,5030,5030,5030,0
20240409,184400,663616470,5030,5030,5030,5030,0
20240409,184300,663616470,5030,5030,5030,5030,0
20240409,184200,663616470,5030,5030,5030,5030,0
20240409,184100,663616470,5030,5030,5030,5030,0
20240409,184000,663616470,5030,5030,5030,5030,0
20240409,183900,663616470,5030,5030,5030,5030,0
20240409,183800,663616470,5030,5030,5030,5030,0
20240409,183700,663616470,5030,5030,5030,5030,0
20240409,183600,663616470,5030,5030,5030,5030,0
20240409,183500,663616470,5030,5030,5030,5030,0
20240409,183400,663616470,5030,5030,5030,5030,0
20240409,183300,663616470,5030,5030,5030,5030,0
20240409,183200,663616470,5030,5030,5030,5030,0
20240409,183100,663616470,5030,5030,5030,5030,0
20240409,183000,663616470,5030,5030,5030,5030,0
20240409,182900,663616470,5030,5030,5030,5030,0
20240409,182800,663616470,5030,5030,5030,5030,0
20240409,182700,663616470,5030,5030,5030,5030,0
20240409,182600,663616470,5030,5030,5030,5030,0
20240409,182500,663616470,5030,5030,5030,5030,0
20240409,182400,663616470,5030,5030,5030,5030,0
20240409,182300,663616470,5030,5030,5030,5030,0
20240409,182200,663616470,5030,5030,5030,5030,0
20240409,182100,663616470,5030,5030,5030,5030,0
20240409,182000,663616470,5030,5030,5030,5030,0
20240409,181900,663616470,5030,5030,5030,5030,0
20240409,181800,663616470,5030,5030,5030,5030,0
20240409,181700,663616470,5030,5030,5030,5030,0
20240409,181600,663616470,5030,5030,5030,5030,4793
20240409,181500,663616470,5030,5030,5030,5030,0
20240409,181400,663616470,5030,5030,5030,5030,0
20240409,181300,663616470,5030,5030,5030,5030,0
20240409,181200,663616470,5030,5030,5030,5030,0
20240409,181100,663616470,5030,5030,5030,5030,0
20240409,181000,663616470,5030,5030,5030,5030,0
20240409,180900,663616470,5030,5030,5030,5030,0
20240409,180800,663616470,5030,5030,5030,5030,0
20240409,180700,663616470,5030,5030,5030,5030,0
20240409,180600,663616470,5030,5030,5030,5030,0
20240409,180500,663616470,5030,5030,5030,5030,0
20240409,180400,663616470,5030,5030,5030,5030,0
20240409,180300,663616470,5030,5030,5030,5030,0
20240409,180200,663616470,5030,5030,5030,5030,0
20240409,180100,663616470,5030,5030,5030,5030,0
20240409,180000,663616470,5030,5030,5030,5030,0
20240409,175900,663616470,5030,5030,5030,5030,0
20240409,175800,663616470,5030,5030,5030,5030,0
20240409,175700,663616470,5030,5030,5030,5030,0
20240409,175600,663616470,5030,5030,5030,5030,0
20240409,175500,663616470,5030,5030,5030,5030,0
20240409,175400,663616470,5030,5030,5030,5030,0
20240409,175300,663616470,5030,5030,5030,5030,0
20240409,175200,663616470,5030,5030,5030,5030,0
20240409,175100,663616470,5030,5030,5030,5030,0
20240409,175000,663616470,5030,5030,5030,5030,0
20240409,174900,663616470,5030,5030,5030,5030,0
20240409,174800,663616470,5030,5030,5030,5030,0
20240409,174700,663616470,5030,5030,5030,5030,0
20240409,174600,663616470,5030,5030,5030,5030,4793
20240409,174500,663616470,5030,5030,5030,5030,0
20240409,174400,663616470,5030,5030,5030,5030,0
20240409,174300,663616470,5030,5030,5030,5030,0
20240409,174200,663616470,5030,5030,5030,5030,0
20240409,174100,663616470,5030,5030,5030,5030,0
20240409,174000,663616470,5030,5030,5030,5030,0
20240409,173900,663616470,5030,5030,5030,5030,0
20240409,173800,663616470,5030,5030,5030,5030,0
20240409,173700,663616470,5030,5030,5030,5030,0
20240409,173600,663616470,5030,5030,5030,5030,0
20240409,173500,663616470,5030,5030,5030,5030,0
20240409,173400,663616470,5030,5030,5030,5030,0
20240409,173300,663616470,5030,5030,5030,5030,0
20240409,173200,663616470,5030,5030,5030,5030,0
20240409,173100,663616470,5030,5030,5030,5030,0
20240409,173000,663616470,5030,5030,5030,5030,0
20240409,172900,663616470,5030,5030,5030,5030,0
20240409,172800,663616470,5030,5030,5030,5030,0
20240409,172700,663616470,5030,5030,5030,5030,0
20240409,172600,663616470,5030,5030,5030,5030,0
20240409,172500,663616470,5030,5030,5030,5030,0
20240409,172400,663616470,5030,5030,5030,5030,0
20240409,172300,663616470,5030,5030,5030,5030,0
20240409,172200,663616470,5030,5030,5030,5030,0
20240409,172100,663616470,5030,5030,5030,5030,0
20240409,172000,663616470,5030,5030,5030,5030,0
20240409,171900,663616470,5030,5030,5030,5030,0
20240409,171800,663616470,5030,5030,5030,5030,0
20240409,171700,663616470,5030,5030,5030,5030,0
20240409,171600,663616470,5030,5030,5030,5030,4793
20240409,171500,663616470,5030,5030,5030,5030,0
20240409,171400,663616470,5030,5030,5030,5030,0
20240409,171300,663616470,5030,5030,5030,5030,0
20240409,171200,663616470,5030,5030,5030,5030,0
20240409,171100,663616470,5030,5030,5030,5030,0
20240409,171000,663616470,5030,5030,5030,5030,0
20240409,170900,663616470,5030,5030,5030,5030,0
20240409,170800,663616470,5030,5030,5030,5030,0
20240409,170700,663616470,5030,5030,5030,5030,0
20240409,170600,663616470,5030,5030,5030,5030,0
20240409,170500,663616470,5030,5030,5030,5030,0
20240409,170400,663616470,5030,5030,5030,5030,0
20240409,170300,663616470,5030,5030,5030,5030,0
20240409,170200,663616470,5030,5030,5030,5030,0
20240409,170100,663616470,5030,5030,5030,5030,0
20240409,170000,663616470,5030,5030,5030,5030,0
20240409,165900,663616470,5030,5030,5030,5030,0
20240409,165800,663616470,5030,5030,5030,5030,0
20240409,165700,663616470,5030,5030,5030,5030,0
20240409,165600,663616470,5030,5030,5030,5030,0
20240409,165500,663616470,5030,5030,5030,5030,0
20240409,165400,663616470,5030,5030,5030,5030,0
20240409,165300,663616470,5030,5030,5030,5030,0
20240409,165200,663616470,5030,5030,5030,5030,0
20240409,165100,663616470,5030,5030,5030,5030,0
20240409,165000,663616470,5030,5030,5030,5030,0
20240409,164900,663616470,5030,5030,5030,5030,0
20240409,164800,663616470,5030,5030,5030,5030,0
20240409,164700,663616470,5030,5030,5030,5030,0
20240409,164600,663616470,5030,5030,5030,5030,4793
20240409,164500,663616470,5030,5030,5030,5030,0
20240409,164400,663616470,5030,5030,5030,5030,0
20240409,164300,663616470,5030,5030,5030,5030,0
20240409,164200,663616470,5030,5030,5030,5030,0
20240409,164100,663616470,5030,5030,5030,5030,0
20240409,164000,663616470,5030,5030,5030,5030,0
20240409,163900,663616470,5030,5030,5030,5030,0
20240409,163800,663616470,5030,5030,5030,5030,0
20240409,163700,663616470,5030,5030,5030,5030,0
20240409,163600,663616470,5030,5030,5030,5030,0
20240409,163500,663616470,5030,5030,5030,5030,0
20240409,163400,663616470,5030,5030,5030,5030,0
20240409,163300,663616470,5030,5030,5030,5030,0
20240409,163200,663616470,5030,5030,5030,5030,0
20240409,163100,663616470,5030,5030,5030,5030,0
20240409,163000,663616470,5030,5030,5030,5030,0
20240409,162900,663616470,5030,5030,5030,5030,0
20240409,162800,663616470,5030,5030,5030,5030,0
20240409,162700,663616470,5030,5030,5030,5030,0
20240409,162600,663616470,5030,5030,5030,5030,0
20240409,162500,663616470,5030,5030,5030,5030,0
20240409,162400,663616470,5030,5030,5030,5030,0
20240409,162300,663616470,5030,5030,5030,5030,0
20240409,162200,663616470,5030,5030,5030,5030,0
20240409,162100,663616470,5030,5030,5030,5030,0
20240409,162000,663616470,5030,5030,5030,5030,0
20240409,161900,663616470,5030,5030,5030,5030,0
20240409,161800,663616470,5030,5030,5030,5030,0
20240409,161700,663616470,5030,5030,5030,5030,0
20240409,161600,663616470,5030,5030,5030,5030,4793
20240409,161500,663616470,5030,5030,5030,5030,0
20240409,161400,663616470,5030,5030,5030,5030,0
20240409,161300,663616470,5030,5030,5030,5030,0
20240409,161200,663616470,5030,5030,5030,5030,0
20240409,161100,663616470,5030,5030,5030,5030,0
20240409,161000,663616470,5030,5030,5030,5030,0
20240409,160900,663616470,5030,5030,5030,5030,0
20240409,160800,663616470,5030,5030,5030,5030,0
20240409,160700,663616470,5030,5030,5030,5030,0
20240409,160600,663616470,5030,5030,5030,5030,0
20240409,160500,663616470,5030,5030,5030,5030,0
20240409,160400,663616470,5030,5030,5030,5030,0
20240409,160300,663616470,5030,5030,5030,5030,0
20240409,160200,663616470,5030,5030,5030,5030,0
20240409,160100,663616470,5030,5030,5030,5030,0
20240409,160000,663616470,5030,5030,5030,5030,0
20240409,155900,663616470,5030,5030,5030,5030,0
20240409,155800,663616470,5030,5030,5030,5030,0
20240409,155700,663616470,5030,5030,5030,5030,0
20240409,155600,663616470,5030,5030,5030,5030,0
20240409,155500,663616470,5030,5030,5030,5030,0
20240409,155400,663616470,5030,5030,5030,5030,0
20240409,155300,663616470,5030,5030,5030,5030,0
20240409,155200,663616470,5030,5030,5030,5030,0
20240409,155100,663616470,5030,5030,5030,5030,0
20240409,155000,663616470,5030,5030,5030,5030,0
20240409,154900,663616470,5030,5030,5030,5030,0
20240409,154800,663616470,5030,5030,5030,5030,0
20240409,154700,663616470,5030,5030,5030,5030,0
20240409,154600,663616470,5030,5030,5030,5030,4793
20240409,154500,663616470,5030,5030,5030,5030,0
20240409,154400,663616470,5030,5030,5030,5030,0
20240409,154300,663616470,5030,5030,5030,5030,0
20240409,154200,663616470,5030,5030,5030,5030,0
20240409,154100,663616470,5030,5030,5030,5030,0
20240409,154000,663616470,5030,5030,5030,5030,0
20240409,153900,663616470,5030,5030,5030,5030,0
20240409,153800,663616470,5030,5030,5030,5030,0
20240409,153700,663616470,5030,5030,5030,5030,0
20240409,153600,663616470,5030,5030,5030,5030,0
20240409,153500,663616470,5030,5030,5030,5030,0
20240409,153400,663616470,5030,5030,5030,5030,0
20240409,153300,663616470,5030,5030,5030,5030,0
20240409,153200,663616470,5030,5030,5030,5030,0
20240409,153100,663616470,5030,5030,5030,5030,0
20240409,153000,663616470,5030,5030,5030,5030,4793
20240409,152900,639507680,5050,5050,5050,5050,0
20240409,152800,639507680,5050,5050,5050,5050,0
20240409,152700,639507680,5050,5050,5050,5050,0
20240409,152600,639507680,5050,5050,5050,5050,0
20240409,152500,639507680,5050,5050,5050,5050,0
20240409,152400,639507680,5050,5050,5050,5050,0
20240409,152300,639507680,5050,5050,5050,5050,0
20240409,152200,639507680,5050,5050,5050,5050,0
20240409,152100,639507680,5050,5050,5050,5050,0
20240409,152000,639507680,5050,5050,5050,5050,0
20240409,151900,639507680,5050,5040,5050,5040,160
20240409,151800,638701180,5030,5030,5030,5030,0
20240409,151700,638701180,5030,5050,5050,5030,550
20240409,151600,635933630,5050,5040,5050,5040,70
20240409,151500,635580650,5040,5030,5040,5030,589
20240409,151400,632612750,5030,5030,5030,5030,12
20240409,151300,632552390,5030,5030,5040,5030,191
20240409,151200,631591560,5040,5040,5040,5040,58
20240409,151100,631299240,5040,5040,5040,5040,113
20240409,151000,630729720,5040,5040,5040,5040,0
20240409,150900,630729720,5040,5040,5040,5040,199
20240409,150800,629726760,5030,5030,5030,5030,556
20240409,150700,626930080,5040,5040,5040,5040,105
20240409,150600,626400880,5030,5030,5030,5030,22
20240409,150500,626290220,5030,5040,5040,5030,200
20240409,150400,625284210,5030,5030,5030,5030,255
20240409,150300,624001560,5030,5030,5030,5030,9
20240409,150200,623956290,5030,5030,5030,5030,320
20240409,150100,622346690,5040,5030,5040,5030,122
20240409,150000,621732840,5030,5030,5030,5030,3
20240409,145900,621717750,5030,5030,5030,5030,9
20240409,145800,621672480,5030,5030,5030,5030,16
20240409,145700,621592000,5030,5030,5030,5030,0
20240409,145600,621592000,5030,5030,5030,5030,902
20240409,145500,617054940,5030,5030,5030,5030,280
20240409,145400,615646540,5030,5030,5030,5030,0
20240409,145300,615646540,5030,5030,5030,5030,1412
20240409,145200,608544180,5030,5030,5040,5030,2065
20240409,145100,598150390,5030,5030,5030,5030,200
20240409,145000,597144390,5030,5030,5030,5030,348
20240409,144900,595393950,5040,5040,5040,5040,0
20240409,144800,595393950,5040,5040,5040,5040,826
20240409,144700,591230910,5050,5050,5050,5050,0
20240409,144600,591230910,5050,5050,5050,5050,2772
20240409,144500,577232310,5030,5030,5030,5030,0
20240409,144400,577232310,5030,5050,5050,5030,123
20240409,144300,576613600,5040,5040,5040,5040,0
20240409,144200,576613600,5040,5040,5040,5040,0
20240409,144100,576613600,5040,5040,5040,5040,1600
20240409,144000,568549600,5040,5040,5040,5040,0
20240409,143900,568549600,5040,5040,5040,5040,0
20240409,143800,568549600,5040,5040,5040,5040,0
20240409,143700,568549600,5040,5040,5040,5040,1
20240409,143600,568544560,5040,5040,5040,5040,0
20240409,143500,568544560,5040,5040,5040,5040,30
20240409,143400,568393360,5040,5040,5040,5040,194
20240409,143300,567415600,5040,5040,5040,5040,304
20240409,143200,565883440,5050,5050,5050,5050,0
20240409,143100,565883440,5050,5050,5050,5050,1529
20240409,143000,558161990,5050,5050,5050,5050,100
20240409,142900,557656990,5060,5060,5060,5060,32
20240409,142800,557495070,5060,5060,5060,5060,0
20240409,142700,557495070,5060,5060,5060,5060,11
20240409,142600,557439410,5060,5060,5060,5060,122
20240409,142500,556822090,5060,5060,5060,5060,0
20240409,142400,556822090,5060,5060,5060,5060,301
20240409,142300,555299030,5050,5050,5050,5050,100
20240409,142200,554794030,5060,5060,5060,5060,188
20240409,142100,553842750,5060,5060,5060,5060,44
20240409,142000,553620110,5060,5060,5060,5060,555
20240409,141900,550811810,5070,5070,5070,5070,10
20240409,141800,550761110,5060,5060,5070,5060,805
20240409,141700,546687800,5060,5060,5060,5060,97
20240409,141600,546196980,5070,5070,5070,5070,0
20240409,141500,546196980,5070,5070,5070,5070,26
20240409,141400,546065160,5070,5070,5070,5070,0
20240409,141300,546065160,5070,5070,5070,5070,219
20240409,141200,544954830,5060,5060,5060,5060,0
20240409,141100,544954830,5060,5060,5060,5060,100
20240409,141000,544448830,5070,5070,5070,5070,50
20240409,140900,544195330,5070,5070,5070,5070,42
20240409,140800,543982390,5070,5070,5070,5070,150
20240409,140700,543221890,5070,5070,5070,5070,9
20240409,140600,543176260,5060,5060,5060,5060,12
20240409,140500,543115540,5060,5060,5060,5060,5
20240409,140400,543090240,5070,5070,5070,5070,0
20240409,140300,543090240,5070,5070,5070,5070,11
20240409,140200,543034470,5070,5070,5070,5070,40
20240409,140100,542831670,5070,5070,5070,5070,0
20240409,140000,542831670,5070,5070,5070,5070,132
20240409,135900,542162430,5070,5070,5070,5070,139
20240409,135800,541457700,5070,5060,5070,5060,649
20240409,135700,538172750,5060,5060,5060,5060,0
20240409,135600,538172750,5060,5060,5060,5060,0
20240409,135500,538172750,5060,5060,5060,5060,0
20240409,135400,538172750,5060,5060,5060,5060,23
20240409,135300,538056370,5060,5060,5060,5060,0
20240409,135200,538056370,5060,5050,5060,5050,123
20240409,135100,537434000,5060,5060,5060,5060,115
20240409,135000,536852100,5060,5060,5060,5060,0
20240409,134900,536852100,5060,5060,5060,5060,11
20240409,134800,536796440,5060,5060,5060,5060,0
20240409,134700,536796440,5060,5060,5060,5060,5
20240409,134600,536771140,5060,5060,5060,5060,0
20240409,134500,536771140,5060,5060,5060,5060,0
20240409,134400,536771140,5060,5060,5060,5060,26
20240409,134300,536639580,5070,5070,5070,5070,157
20240409,134200,535843590,5070,5070,5070,5070,29
20240409,134100,535696560,5060,5060,5060,5060,82
20240409,134000,535281640,5060,5060,5060,5060,2147
20240409,133900,524417820,5060,5060,5060,5060,5
20240409,133800,524392520,5050,5050,5050,5050,0
20240409,133700,524392520,5050,5050,5050,5050,0
20240409,133600,524392520,5050,5050,5050,5050,150
20240409,133500,523635020,5050,5050,5050,5050,20
20240409,133400,523534020,5050,5050,5050,5050,200
20240409,133300,522524020,5050,5050,5050,5050,4
20240409,133200,522503820,5060,5060,5060,5060,198
20240409,133100,521501940,5060,5060,5060,5060,0
20240409,133000,521501940,5060,5060,5060,5060,1
20240409,132900,521496880,5060,5060,5060,5060,0
20240409,132800,521496880,5060,5060,5060,5060,10
20240409,132700,521446280,5060,5060,5060,5060,170
20240409,132600,520586080,5050,5060,5060,5050,201
20240409,132500,519571020,5050,5050,5050,5050,10
20240409,132400,519520520,5050,5050,5050,5050,0
20240409,132300,519520520,5050,5050,5050,5050,207
20240409,132200,518475170,5060,5060,5060,5060,0
20240409,132100,518475170,5060,5050,5060,5050,2
20240409,132000,518465060,5050,5050,5050,5050,102
20240409,131900,517949960,5050,5050,5050,5050,0
20240409,131800,517949960,5050,5060,5060,5050,50
20240409,131700,517697360,5060,5060,5060,5060,30
20240409,131600,517545560,5060,5060,5060,5060,50
20240409,131500,517292560,5060,5060,5060,5060,0
20240409,131400,517292560,5060,5060,5060,5050,26
20240409,131300,517161240,5050,5050,5050,5050,219
20240409,131200,516055290,5050,5050,5050,5050,505
20240409,131100,513505040,5050,5040,5050,5040,2
20240409,131000,513494950,5050,5050,5050,5050,1
20240409,130900,513489900,5040,5040,5040,5040,476
20240409,130800,511090860,5040,5030,5040,5030,20
20240409,130700,510990160,5040,5030,5040,5030,129
20240409,130600,510340790,5030,5030,5030,5030,0
20240409,130500,510340790,5030,5030,5030,5030,0
20240409,130400,510340790,5030,5040,5040,5030,398
20240409,130300,508337930,5040,5040,5040,5040,100
20240409,130200,507833930,5040,5030,5040,5030,30
20240409,130100,507682930,5040,5040,5040,5040,0
20240409,130000,507682930,5040,5040,5040,5040,2
20240409,125900,507672850,5040,5040,5040,5040,1
20240409,125800,507667810,5030,5030,5030,5030,340
20240409,125700,505957610,5030,5030,5030,5030,0
20240409,125600,505957610,5030,5030,5030,5030,4
20240409,125500,505937490,5030,5030,5030,5030,0
20240409,125400,505937490,5030,5030,5030,5030,1
20240409,125300,505932460,5020,5020,5020,5020,0
20240409,125200,505932460,5020,5020,5020,5020,150
20240409,125100,505179460,5030,5030,5030,5030,0
20240409,125000,505179460,5030,5030,5030,5030,0
20240409,124900,505179460,5030,5020,5030,5020,2
20240409,124800,505169410,5020,5020,5020,5020,0
20240409,124700,505169410,5020,5020,5020,5020,22
20240409,124600,505058970,5020,5030,5030,5020,139
20240409,124500,504361180,5030,5030,5030,5030,100
20240409,124400,503858180,5020,5030,5030,5020,52
20240409,124300,503596640,5030,5030,5030,5030,10
20240409,124200,503546340,5030,5030,5030,5030,2
20240409,124100,503536280,5030,5030,5030,5030,0
20240409,124000,503536280,5030,5030,5030,5030,0
20240409,123900,503536280,5030,5030,5030,5030,0
20240409,123800,503536280,5030,5030,5030,5030,0
20240409,123700,503536280,5030,5030,5030,5030,3
20240409,123600,503521190,5020,5020,5020,5020,0
20240409,123500,503521190,5020,5020,5020,5020,592
20240409,123400,500549350,5020,5020,5020,5020,0
20240409,123300,500549350,5020,5020,5020,5020,109
20240409,123200,500002170,5030,5030,5030,5030,10
20240409,123100,499951870,5020,5020,5020,5020,1
20240409,123000,499946850,5030,5030,5030,5030,1
20240409,122900,499941820,5030,5030,5030,5030,0
20240409,122800,499941820,5030,5030,5030,5030,2
20240409,122700,499931760,5030,5030,5030,5030,102
20240409,122600,499418700,5030,5030,5030,5030,1
20240409,122500,499413670,5030,5030,5030,5030,0
20240409,122400,499413670,5030,5030,5030,5030,1
20240409,122300,499408640,5020,5020,5020,5020,200
20240409,122200,498404640,5020,5010,5020,5010,16
20240409,122100,498324470,5020,5020,5020,5020,0
20240409,122000,498324470,5020,5020,5020,5020,0
20240409,121900,498324470,5020,5020,5020,5020,8
20240409,121800,498284310,5020,5020,5020,5020,0
20240409,121700,498284310,5020,5020,5020,5020,301
20240409,121600,496773290,5020,5020,5020,5020,400
20240409,121500,494765290,5020,5020,5020,5020,0
20240409,121400,494765290,5020,5020,5020,5020,1
20240409,121300,494760270,5020,5020,5020,5020,0
20240409,121200,494760270,5020,5020,5020,5020,0
20240409,121100,494760270,5020,5020,5020,5020,32
20240409,121000,494599630,5030,5020,5030,5020,129
20240409,120900,493952040,5020,5020,5020,5020,0
20240409,120800,493952040,5020,5020,5020,5020,0
20240409,120700,493952040,5020,5010,5020,5010,3
20240409,120600,493937000,5020,5000,5020,5000,158
20240409,120500,493146800,5010,5010,5010,5010,0
20240409,120400,493146800,5010,5010,5010,5010,87
20240409,120300,492710930,5010,5010,5010,5010,1010
20240409,120200,487650830,5010,5010,5010,5010,20
20240409,120100,487550630,5030,5010,5030,5010,271
20240409,120000,486192900,5010,5010,5010,5010,100
20240409,115900,485691900,5000,5010,5010,5000,900
20240409,115800,481190900,5010,5010,5010,5010,300
20240409,115700,479687900,5010,5010,5010,5000,2749
20240409,115600,465941600,5010,5010,5010,5010,5
20240409,115500,465916550,5010,5010,5010,5010,7
20240409,115400,465881480,5010,5010,5010,5010,1
20240409,115300,465876470,5020,5020,5020,5020,174
20240409,115200,465002990,5020,5020,5020,5020,0
20240409,115100,465002990,5020,5020,5020,5020,413
20240409,115000,462929730,5010,5010,5020,5010,483
20240409,114900,460509120,5010,5010,5010,5010,60
20240409,114800,460208520,5000,5020,5020,5000,80
20240409,114700,459807330,5010,5010,5010,5010,500
20240409,114600,457302330,5030,5020,5030,5020,629
20240409,114500,454143550,5020,5020,5020,5020,0
20240409,114400,454143550,5020,5020,5020,5020,0
20240409,114300,454143550,5020,5010,5020,5010,2
20240409,114200,454133520,5000,5010,5010,5000,3902
20240409,114100,434615300,5010,5010,5010,5010,49
20240409,114000,434369810,5010,5000,5010,5000,2063
20240409,113900,424054800,5010,5000,5010,5000,2136
20240409,113800,413374570,5010,5010,5010,5010,26
20240409,113700,413244310,5010,5010,5010,5010,908
20240409,113600,408695230,5020,5020,5020,5020,22
20240409,113500,408584790,5020,5010,5020,5010,1520
20240409,113400,400967390,5010,5010,5010,5010,61
20240409,113300,400661780,5010,5010,5010,5010,220
20240409,113200,399559580,5010,5010,5010,5010,30
20240409,113100,399409280,5010,5010,5010,5010,5
20240409,113000,399384230,5010,5010,5010,5010,0
20240409,112900,399384230,5010,5010,5010,5010,0
20240409,112800,399384230,5010,5010,5010,5010,585
20240409,112700,396453380,5010,5010,5010,5010,172
20240409,112600,395591660,5020,5020,5020,5020,264
20240409,112500,394266380,5020,5020,5020,5020,0
20240409,112400,394266380,5020,5020,5020,5020,0
20240409,112300,394266380,5020,5020,5020,5020,541
20240409,112200,391550560,5030,5030,5030,5030,24
20240409,112100,391429840,5030,5030,5030,5030,10
20240409,112000,391379540,5040,5040,5040,5040,0
20240409,111900,391379540,5040,5040,5040,5040,300
20240409,111800,389867540,5020,5020,5020,5020,46
20240409,111700,389636620,5020,5010,5020,5010,13
20240409,111600,389571370,5020,5020,5020,5020,0
20240409,111500,389571370,5020,5020,5020,5020,453
20240409,111400,387297310,5020,5020,5020,5020,1600
20240409,111300,379265310,5030,5030,5030,5030,5
20240409,111200,379240160,5020,5020,5020,5020,0
20240409,111100,379240160,5020,5020,5020,5020,0
20240409,111000,379240160,5020,5020,5020,5020,0
20240409,110900,379240160,5020,5020,5020,5020,0
20240409,110800,379240160,5020,5020,5020,5020,135
20240409,110700,378562460,5020,5020,5020,5020,30
20240409,110600,378411860,5020,5020,5030,5020,973
20240409,110500,373522440,5020,5020,5020,5020,130
20240409,110400,372869840,5030,5030,5030,5030,83
20240409,110300,372452350,5030,5030,5030,5030,186
20240409,110200,371516770,5030,5030,5030,5030,245
20240409,110100,370284420,5030,5030,5030,5030,0
20240409,110000,370284420,5030,5030,5030,5030,25
20240409,105900,370158670,5030,5030,5030,5030,0
20240409,105800,370158670,5030,5030,5030,5030,17
20240409,105700,370073160,5040,5040,5040,5040,0
20240409,105600,370073160,5040,5040,5040,5040,2
20240409,105500,370063080,5040,5040,5040,5040,0
20240409,105400,370063080,5040,5040,5040,5040,0
20240409,105300,370063080,5040,5040,5040,5040,10
20240409,105200,370012680,5010,5010,5010,5010,0
20240409,105100,370012680,5010,5030,5030,5010,1787
20240409,105000,361038910,5030,5030,5030,5030,0
20240409,104900,361038910,5030,5030,5030,5030,133
20240409,104800,360369920,5030,5030,5030,5030,0
20240409,104700,360369920,5030,5020,5030,5010,267
20240409,104600,359027460,5030,5010,5030,5010,1023
20240409,104500,353902030,5010,5010,5010,5010,28
20240409,104400,353761750,5010,5010,5010,5010,328
20240409,104300,352118470,5010,5030,5030,5010,1621
20240409,104200,343995630,5010,5010,5010,5010,0
20240409,104100,343995630,5010,5010,5010,5010,20
20240409,104000,343895430,5050,5050,5050,5050,0
20240409,103900,343895430,5050,5020,5050,5020,393
20240409,103800,341916320,5010,5010,5010,5010,400
20240409,103700,339912320,5010,5020,5020,5010,1134
20240409,103600,334228970,5020,5010,5020,5010,604
20240409,103500,331196930,5020,5020,5020,5010,215
20240409,103400,330117640,5020,5030,5030,5020,4545
20240409,103300,307300740,5030,5030,5030,5030,107
20240409,103200,306762530,5030,5030,5040,5030,203
20240409,103100,305740180,5040,5040,5040,5040,40
20240409,103000,305538580,5040,5040,5040,5040,0
20240409,102900,305538580,5040,5030,5040,5030,1167
20240409,102800,299658520,5030,5040,5040,5030,449
20240409,102700,297399850,5040,5050,5050,5040,661
20240409,102600,294068310,5050,5050,5050,5050,261
20240409,102500,292750260,5050,5040,5050,5040,58
20240409,102400,292457370,5040,5040,5040,5040,58
20240409,102300,292165050,5040,5050,5050,5040,102
20240409,102200,291650950,5050,5040,5050,5040,7
20240409,102100,291615610,5030,5040,5040,5030,2014
20240409,102000,281465350,5040,5040,5040,5040,57
20240409,101900,281178070,5040,5040,5040,5040,131
20240409,101800,280517830,5050,5050,5050,5050,0
20240409,101700,280517830,5050,5050,5050,5050,0
20240409,101600,280517830,5050,5030,5050,5020,202
20240409,101500,279501760,5020,5030,5050,5020,488
20240409,101400,277049770,5050,5030,5050,5030,16
20240409,101300,276969170,5020,5020,5020,5020,0
20240409,101200,276969170,5020,5020,5020,5020,320
20240409,101100,275362770,5020,5050,5050,5020,4141
20240409,101000,254514860,5050,5050,5050,5050,1341
20240409,100900,247742810,5060,5060,5060,5060,1
20240409,100800,247737750,5050,5050,5050,5050,50
20240409,100700,247485250,5050,5050,5050,5050,0
20240409,100600,247485250,5050,5040,5050,5040,137
20240409,100500,246793830,5050,5050,5050,5050,1752
20240409,100400,237946230,5050,5070,5070,5050,584
20240409,100300,234994410,5080,5070,5080,5070,28
20240409,100200,234852440,5080,5060,5080,5060,52
20240409,100100,234589280,5080,5080,5080,5080,1
20240409,100000,234584200,5060,5080,5080,5060,2825
20240409,095900,220260270,5090,5090,5090,5090,0
20240409,095800,220260270,5090,5080,5090,5080,198
20240409,095700,219254410,5080,5080,5080,5080,2
20240409,095600,219244250,5080,5080,5080,5080,408
20240409,095500,217171610,5070,5070,5070,5070,156
20240409,095400,216380690,5080,5080,5080,5080,9
20240409,095300,216334970,5080,5080,5080,5080,161
20240409,095200,215517090,5080,5080,5080,5070,28
20240409,095100,215374900,5080,5070,5080,5070,2
20240409,095000,215364750,5070,5070,5070,5070,2
20240409,094900,215354610,5080,5070,5080,5070,15
20240409,094800,215278530,5060,5060,5070,5060,1075
20240409,094700,209838890,5060,5070,5070,5060,20
20240409,094600,209737590,5080,5080,5080,5080,0
20240409,094500,209737590,5080,5080,5080,5080,0
20240409,094400,209737590,5080,5070,5080,5070,53
20240409,094300,209468870,5070,5080,5080,5070,38
20240409,094200,209276160,5070,5080,5080,5070,500
20240409,094100,206740160,5080,5080,5080,5080,0
20240409,094000,206740160,5080,5080,5080,5080,0
20240409,093900,206740160,5080,5080,5080,5080,2
20240409,093800,206730000,5080,5080,5080,5080,2
20240409,093700,206719840,5070,5090,5090,5070,3700
20240409,093600,187926740,5100,5100,5100,5100,139
20240409,093500,187217840,5100,5090,5100,5090,412
20240409,093400,185117970,5090,5090,5100,5090,32
20240409,093300,184955080,5090,5090,5090,5090,89
20240409,093200,184502070,5090,5080,5100,5080,1891
20240409,093100,174879550,5100,5110,5110,5090,1445
20240409,093000,167524230,5120,5110,5120,5110,30
20240409,092900,167370800,5120,5120,5120,5120,4
20240409,092800,167350320,5120,5090,5120,5090,414
20240409,092700,165243030,5100,5100,5100,5100,147
20240409,092600,164493330,5120,5120,5120,5120,7
20240409,092500,164457490,5090,5110,5120,5090,1817
20240409,092400,155188580,5120,5120,5120,5110,1571
20240409,092300,147149940,5120,5120,5120,5120,114
20240409,092200,146566260,5120,5100,5130,5100,1117
20240409,092100,140868960,5130,5120,5130,5100,2257
20240409,092000,129346860,5130,5110,5130,5110,962
20240409,091900,124427310,5130,5130,5130,5130,1
20240409,091800,124422180,5130,5130,5130,5130,15
20240409,091700,124345230,5130,5130,5130,5130,700
20240409,091600,120754230,5130,5110,5130,5100,1304
20240409,091500,114081910,5120,5120,5120,5120,100
20240409,091400,113569910,5120,5120,5130,5110,375
20240409,091300,111651290,5130,5120,5130,5100,1324
20240409,091200,104889060,5120,5090,5120,5090,2741
20240409,091100,90921830,5090,5080,5090,5080,5053
20240409,091000,65247120,5080,5050,5080,5050,1037
20240409,090900,59994300,5060,5060,5060,5060,5144
20240409,090800,33965660,5060,5040,5060,5040,46
20240409,090700,33733250,5050,5060,5060,5050,486
20240409,090600,31278930,5050,5030,5050,5020,1267
20240409,090500,24905440,5030,5040,5040,5030,156
20240409,090400,24119940,5040,5040,5040,5040,625
20240409,090300,20969940,5040,5060,5060,5040,44
20240409,090200,20747790,5050,5050,5050,5050,2
20240409,090100,20737690,5070,5070,5070,5040,216
20240409,090000,19645660,5070,5050,5080,5050,3385