stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,213000,533616210,4535,4535,4535,4535,863
20240404,212900,533616210,4535,4535,4535,4535,0
20240404,212800,533616210,4535,4535,4535,4535,0
20240404,212700,533616210,4535,4535,4535,4535,0
20240404,212600,533616210,4535,4535,4535,4535,0
20240404,212500,533616210,4535,4535,4535,4535,0
20240404,212400,533616210,4535,4535,4535,4535,0
20240404,212300,533616210,4535,4535,4535,4535,0
20240404,212200,533616210,4535,4535,4535,4535,0
20240404,212100,533616210,4535,4535,4535,4535,0
20240404,212000,533616210,4535,4535,4535,4535,0
20240404,211900,533616210,4535,4535,4535,4535,0
20240404,211800,533616210,4535,4535,4535,4535,0
20240404,211700,533616210,4535,4535,4535,4535,0
20240404,211600,533616210,4535,4535,4535,4535,0
20240404,211500,533616210,4535,4535,4535,4535,0
20240404,211400,533616210,4535,4535,4535,4535,0
20240404,211300,533616210,4535,4535,4535,4535,0
20240404,211200,533616210,4535,4535,4535,4535,0
20240404,211100,533616210,4535,4535,4535,4535,0
20240404,211000,533616210,4535,4535,4535,4535,0
20240404,210900,533616210,4535,4535,4535,4535,0
20240404,210800,533616210,4535,4535,4535,4535,0
20240404,210700,533616210,4535,4535,4535,4535,0
20240404,210600,533616210,4535,4535,4535,4535,0
20240404,210500,533616210,4535,4535,4535,4535,0
20240404,210400,533616210,4535,4535,4535,4535,0
20240404,210300,533616210,4535,4535,4535,4535,0
20240404,210200,533616210,4535,4535,4535,4535,0
20240404,210100,533616210,4535,4535,4535,4535,0
20240404,210000,533616210,4535,4535,4535,4535,863
20240404,205900,533616210,4535,4535,4535,4535,0
20240404,205800,533616210,4535,4535,4535,4535,0
20240404,205700,533616210,4535,4535,4535,4535,0
20240404,205600,533616210,4535,4535,4535,4535,0
20240404,205500,533616210,4535,4535,4535,4535,0
20240404,205400,533616210,4535,4535,4535,4535,0
20240404,205300,533616210,4535,4535,4535,4535,0
20240404,205200,533616210,4535,4535,4535,4535,0
20240404,205100,533616210,4535,4535,4535,4535,0
20240404,205000,533616210,4535,4535,4535,4535,0
20240404,204900,533616210,4535,4535,4535,4535,0
20240404,204800,533616210,4535,4535,4535,4535,0
20240404,204700,533616210,4535,4535,4535,4535,0
20240404,204600,533616210,4535,4535,4535,4535,0
20240404,204500,533616210,4535,4535,4535,4535,0
20240404,204400,533616210,4535,4535,4535,4535,0
20240404,204300,533616210,4535,4535,4535,4535,0
20240404,204200,533616210,4535,4535,4535,4535,0
20240404,204100,533616210,4535,4535,4535,4535,0
20240404,204000,533616210,4535,4535,4535,4535,0
20240404,203900,533616210,4535,4535,4535,4535,0
20240404,203800,533616210,4535,4535,4535,4535,0
20240404,203700,533616210,4535,4535,4535,4535,0
20240404,203600,533616210,4535,4535,4535,4535,0
20240404,203500,533616210,4535,4535,4535,4535,0
20240404,203400,533616210,4535,4535,4535,4535,0
20240404,203300,533616210,4535,4535,4535,4535,0
20240404,203200,533616210,4535,4535,4535,4535,0
20240404,203100,533616210,4535,4535,4535,4535,0
20240404,203000,533616210,4535,4535,4535,4535,863
20240404,202900,533616210,4535,4535,4535,4535,0
20240404,202800,533616210,4535,4535,4535,4535,0
20240404,202700,533616210,4535,4535,4535,4535,0
20240404,202600,533616210,4535,4535,4535,4535,0
20240404,202500,533616210,4535,4535,4535,4535,0
20240404,202400,533616210,4535,4535,4535,4535,0
20240404,202300,533616210,4535,4535,4535,4535,0
20240404,202200,533616210,4535,4535,4535,4535,0
20240404,202100,533616210,4535,4535,4535,4535,0
20240404,202000,533616210,4535,4535,4535,4535,0
20240404,201900,533616210,4535,4535,4535,4535,0
20240404,201800,533616210,4535,4535,4535,4535,0
20240404,201700,533616210,4535,4535,4535,4535,0
20240404,201600,533616210,4535,4535,4535,4535,0
20240404,201500,533616210,4535,4535,4535,4535,0
20240404,201400,533616210,4535,4535,4535,4535,0
20240404,201300,533616210,4535,4535,4535,4535,0
20240404,201200,533616210,4535,4535,4535,4535,0
20240404,201100,533616210,4535,4535,4535,4535,0
20240404,201000,533616210,4535,4535,4535,4535,0
20240404,200900,533616210,4535,4535,4535,4535,0
20240404,200800,533616210,4535,4535,4535,4535,0
20240404,200700,533616210,4535,4535,4535,4535,0
20240404,200600,533616210,4535,4535,4535,4535,0
20240404,200500,533616210,4535,4535,4535,4535,0
20240404,200400,533616210,4535,4535,4535,4535,0
20240404,200300,533616210,4535,4535,4535,4535,0
20240404,200200,533616210,4535,4535,4535,4535,0
20240404,200100,533616210,4535,4535,4535,4535,0
20240404,200000,533616210,4535,4535,4535,4535,863
20240404,195900,533616210,4535,4535,4535,4535,0
20240404,195800,533616210,4535,4535,4535,4535,0
20240404,195700,533616210,4535,4535,4535,4535,0
20240404,195600,533616210,4535,4535,4535,4535,0
20240404,195500,533616210,4535,4535,4535,4535,0
20240404,195400,533616210,4535,4535,4535,4535,0
20240404,195300,533616210,4535,4535,4535,4535,0
20240404,195200,533616210,4535,4535,4535,4535,0
20240404,195100,533616210,4535,4535,4535,4535,0
20240404,195000,533616210,4535,4535,4535,4535,0
20240404,194900,533616210,4535,4535,4535,4535,0
20240404,194800,533616210,4535,4535,4535,4535,0
20240404,194700,533616210,4535,4535,4535,4535,0
20240404,194600,533616210,4535,4535,4535,4535,0
20240404,194500,533616210,4535,4535,4535,4535,0
20240404,194400,533616210,4535,4535,4535,4535,0
20240404,194300,533616210,4535,4535,4535,4535,0
20240404,194200,533616210,4535,4535,4535,4535,0
20240404,194100,533616210,4535,4535,4535,4535,0
20240404,194000,533616210,4535,4535,4535,4535,0
20240404,193900,533616210,4535,4535,4535,4535,0
20240404,193800,533616210,4535,4535,4535,4535,0
20240404,193700,533616210,4535,4535,4535,4535,0
20240404,193600,533616210,4535,4535,4535,4535,0
20240404,193500,533616210,4535,4535,4535,4535,0
20240404,193400,533616210,4535,4535,4535,4535,0
20240404,193300,533616210,4535,4535,4535,4535,0
20240404,193200,533616210,4535,4535,4535,4535,0
20240404,193100,533616210,4535,4535,4535,4535,0
20240404,193000,533616210,4535,4535,4535,4535,863
20240404,192900,533616210,4535,4535,4535,4535,0
20240404,192800,533616210,4535,4535,4535,4535,0
20240404,192700,533616210,4535,4535,4535,4535,0
20240404,192600,533616210,4535,4535,4535,4535,0
20240404,192500,533616210,4535,4535,4535,4535,0
20240404,192400,533616210,4535,4535,4535,4535,0
20240404,192300,533616210,4535,4535,4535,4535,0
20240404,192200,533616210,4535,4535,4535,4535,0
20240404,192100,533616210,4535,4535,4535,4535,0
20240404,192000,533616210,4535,4535,4535,4535,0
20240404,191900,533616210,4535,4535,4535,4535,0
20240404,191800,533616210,4535,4535,4535,4535,0
20240404,191700,533616210,4535,4535,4535,4535,0
20240404,191600,533616210,4535,4535,4535,4535,0
20240404,191500,533616210,4535,4535,4535,4535,0
20240404,191400,533616210,4535,4535,4535,4535,0
20240404,191300,533616210,4535,4535,4535,4535,0
20240404,191200,533616210,4535,4535,4535,4535,0
20240404,191100,533616210,4535,4535,4535,4535,0
20240404,191000,533616210,4535,4535,4535,4535,0
20240404,190900,533616210,4535,4535,4535,4535,0
20240404,190800,533616210,4535,4535,4535,4535,0
20240404,190700,533616210,4535,4535,4535,4535,0
20240404,190600,533616210,4535,4535,4535,4535,0
20240404,190500,533616210,4535,4535,4535,4535,0
20240404,190400,533616210,4535,4535,4535,4535,0
20240404,190300,533616210,4535,4535,4535,4535,0
20240404,190200,533616210,4535,4535,4535,4535,0
20240404,190100,533616210,4535,4535,4535,4535,0
20240404,190000,533616210,4535,4535,4535,4535,863
20240404,185900,533616210,4535,4535,4535,4535,0
20240404,185800,533616210,4535,4535,4535,4535,0
20240404,185700,533616210,4535,4535,4535,4535,0
20240404,185600,533616210,4535,4535,4535,4535,0
20240404,185500,533616210,4535,4535,4535,4535,0
20240404,185400,533616210,4535,4535,4535,4535,0
20240404,185300,533616210,4535,4535,4535,4535,0
20240404,185200,533616210,4535,4535,4535,4535,0
20240404,185100,533616210,4535,4535,4535,4535,0
20240404,185000,533616210,4535,4535,4535,4535,0
20240404,184900,533616210,4535,4535,4535,4535,0
20240404,184800,533616210,4535,4535,4535,4535,0
20240404,184700,533616210,4535,4535,4535,4535,0
20240404,184600,533616210,4535,4535,4535,4535,0
20240404,184500,533616210,4535,4535,4535,4535,0
20240404,184400,533616210,4535,4535,4535,4535,0
20240404,184300,533616210,4535,4535,4535,4535,0
20240404,184200,533616210,4535,4535,4535,4535,0
20240404,184100,533616210,4535,4535,4535,4535,0
20240404,184000,533616210,4535,4535,4535,4535,0
20240404,183900,533616210,4535,4535,4535,4535,0
20240404,183800,533616210,4535,4535,4535,4535,0
20240404,183700,533616210,4535,4535,4535,4535,0
20240404,183600,533616210,4535,4535,4535,4535,0
20240404,183500,533616210,4535,4535,4535,4535,0
20240404,183400,533616210,4535,4535,4535,4535,0
20240404,183300,533616210,4535,4535,4535,4535,0
20240404,183200,533616210,4535,4535,4535,4535,0
20240404,183100,533616210,4535,4535,4535,4535,0
20240404,183000,533616210,4535,4535,4535,4535,863
20240404,182900,533616210,4535,4535,4535,4535,0
20240404,182800,533616210,4535,4535,4535,4535,0
20240404,182700,533616210,4535,4535,4535,4535,0
20240404,182600,533616210,4535,4535,4535,4535,0
20240404,182500,533616210,4535,4535,4535,4535,0
20240404,182400,533616210,4535,4535,4535,4535,0
20240404,182300,533616210,4535,4535,4535,4535,0
20240404,182200,533616210,4535,4535,4535,4535,0
20240404,182100,533616210,4535,4535,4535,4535,0
20240404,182000,533616210,4535,4535,4535,4535,0
20240404,181900,533616210,4535,4535,4535,4535,0
20240404,181800,533616210,4535,4535,4535,4535,0
20240404,181700,533616210,4535,4535,4535,4535,0
20240404,181600,533616210,4535,4535,4535,4535,0
20240404,181500,533616210,4535,4535,4535,4535,0
20240404,181400,533616210,4535,4535,4535,4535,0
20240404,181300,533616210,4535,4535,4535,4535,0
20240404,181200,533616210,4535,4535,4535,4535,0
20240404,181100,533616210,4535,4535,4535,4535,0
20240404,181000,533616210,4535,4535,4535,4535,0
20240404,180900,533616210,4535,4535,4535,4535,0
20240404,180800,533616210,4535,4535,4535,4535,0
20240404,180700,533616210,4535,4535,4535,4535,0
20240404,180600,533616210,4535,4535,4535,4535,0
20240404,180500,533616210,4535,4535,4535,4535,0
20240404,180400,533616210,4535,4535,4535,4535,0
20240404,180300,533616210,4535,4535,4535,4535,0
20240404,180200,533616210,4535,4535,4535,4535,0
20240404,180100,533616210,4535,4535,4535,4535,0
20240404,180000,533616210,4535,4535,4535,4535,863
20240404,175900,533616210,4535,4535,4535,4535,0
20240404,175800,533616210,4535,4535,4535,4535,0
20240404,175700,533616210,4535,4535,4535,4535,0
20240404,175600,533616210,4535,4535,4535,4535,0
20240404,175500,533616210,4535,4535,4535,4535,0
20240404,175400,533616210,4535,4535,4535,4535,0
20240404,175300,533616210,4535,4535,4535,4535,0
20240404,175200,533616210,4535,4535,4535,4535,0
20240404,175100,533616210,4535,4535,4535,4535,0
20240404,175000,533616210,4535,4535,4535,4535,0
20240404,174900,533616210,4535,4535,4535,4535,0
20240404,174800,533616210,4535,4535,4535,4535,0
20240404,174700,533616210,4535,4535,4535,4535,0
20240404,174600,533616210,4535,4535,4535,4535,0
20240404,174500,533616210,4535,4535,4535,4535,0
20240404,174400,533616210,4535,4535,4535,4535,0
20240404,174300,533616210,4535,4535,4535,4535,0
20240404,174200,533616210,4535,4535,4535,4535,0
20240404,174100,533616210,4535,4535,4535,4535,0
20240404,174000,533616210,4535,4535,4535,4535,0
20240404,173900,533616210,4535,4535,4535,4535,0
20240404,173800,533616210,4535,4535,4535,4535,0
20240404,173700,533616210,4535,4535,4535,4535,0
20240404,173600,533616210,4535,4535,4535,4535,0
20240404,173500,533616210,4535,4535,4535,4535,0
20240404,173400,533616210,4535,4535,4535,4535,0
20240404,173300,533616210,4535,4535,4535,4535,0
20240404,173200,533616210,4535,4535,4535,4535,0
20240404,173100,533616210,4535,4535,4535,4535,0
20240404,173000,533616210,4535,4535,4535,4535,863
20240404,172900,533616210,4535,4535,4535,4535,0
20240404,172800,533616210,4535,4535,4535,4535,0
20240404,172700,533616210,4535,4535,4535,4535,0
20240404,172600,533616210,4535,4535,4535,4535,0
20240404,172500,533616210,4535,4535,4535,4535,0
20240404,172400,533616210,4535,4535,4535,4535,0
20240404,172300,533616210,4535,4535,4535,4535,0
20240404,172200,533616210,4535,4535,4535,4535,0
20240404,172100,533616210,4535,4535,4535,4535,0
20240404,172000,533616210,4535,4535,4535,4535,0
20240404,171900,533616210,4535,4535,4535,4535,0
20240404,171800,533616210,4535,4535,4535,4535,0
20240404,171700,533616210,4535,4535,4535,4535,0
20240404,171600,533616210,4535,4535,4535,4535,0
20240404,171500,533616210,4535,4535,4535,4535,0
20240404,171400,533616210,4535,4535,4535,4535,0
20240404,171300,533616210,4535,4535,4535,4535,0
20240404,171200,533616210,4535,4535,4535,4535,0
20240404,171100,533616210,4535,4535,4535,4535,0
20240404,171000,533616210,4535,4535,4535,4535,0
20240404,170900,533616210,4535,4535,4535,4535,0
20240404,170800,533616210,4535,4535,4535,4535,0
20240404,170700,533616210,4535,4535,4535,4535,0
20240404,170600,533616210,4535,4535,4535,4535,0
20240404,170500,533616210,4535,4535,4535,4535,0
20240404,170400,533616210,4535,4535,4535,4535,0
20240404,170300,533616210,4535,4535,4535,4535,0
20240404,170200,533616210,4535,4535,4535,4535,0
20240404,170100,533616210,4535,4535,4535,4535,0
20240404,170000,533616210,4535,4535,4535,4535,863
20240404,165900,533616210,4535,4535,4535,4535,0
20240404,165800,533616210,4535,4535,4535,4535,0
20240404,165700,533616210,4535,4535,4535,4535,0
20240404,165600,533616210,4535,4535,4535,4535,0
20240404,165500,533616210,4535,4535,4535,4535,0
20240404,165400,533616210,4535,4535,4535,4535,0
20240404,165300,533616210,4535,4535,4535,4535,0
20240404,165200,533616210,4535,4535,4535,4535,0
20240404,165100,533616210,4535,4535,4535,4535,0
20240404,165000,533616210,4535,4535,4535,4535,0
20240404,164900,533616210,4535,4535,4535,4535,0
20240404,164800,533616210,4535,4535,4535,4535,0
20240404,164700,533616210,4535,4535,4535,4535,0
20240404,164600,533616210,4535,4535,4535,4535,0
20240404,164500,533616210,4535,4535,4535,4535,0
20240404,164400,533616210,4535,4535,4535,4535,0
20240404,164300,533616210,4535,4535,4535,4535,0
20240404,164200,533616210,4535,4535,4535,4535,0
20240404,164100,533616210,4535,4535,4535,4535,0
20240404,164000,533616210,4535,4535,4535,4535,0
20240404,163900,533616210,4535,4535,4535,4535,0
20240404,163800,533616210,4535,4535,4535,4535,0
20240404,163700,533616210,4535,4535,4535,4535,0
20240404,163600,533616210,4535,4535,4535,4535,0
20240404,163500,533616210,4535,4535,4535,4535,0
20240404,163400,533616210,4535,4535,4535,4535,0
20240404,163300,533616210,4535,4535,4535,4535,0
20240404,163200,533616210,4535,4535,4535,4535,0
20240404,163100,533616210,4535,4535,4535,4535,0
20240404,163000,533616210,4535,4535,4535,4535,863
20240404,162900,533616210,4535,4535,4535,4535,0
20240404,162800,533616210,4535,4535,4535,4535,0
20240404,162700,533616210,4535,4535,4535,4535,0
20240404,162600,533616210,4535,4535,4535,4535,0
20240404,162500,533616210,4535,4535,4535,4535,0
20240404,162400,533616210,4535,4535,4535,4535,0
20240404,162300,533616210,4535,4535,4535,4535,0
20240404,162200,533616210,4535,4535,4535,4535,0
20240404,162100,533616210,4535,4535,4535,4535,0
20240404,162000,533616210,4535,4535,4535,4535,0
20240404,161900,533616210,4535,4535,4535,4535,0
20240404,161800,533616210,4535,4535,4535,4535,0
20240404,161700,533616210,4535,4535,4535,4535,0
20240404,161600,533616210,4535,4535,4535,4535,0
20240404,161500,533616210,4535,4535,4535,4535,0
20240404,161400,533616210,4535,4535,4535,4535,0
20240404,161300,533616210,4535,4535,4535,4535,0
20240404,161200,533616210,4535,4535,4535,4535,0
20240404,161100,533616210,4535,4535,4535,4535,0
20240404,161000,533616210,4535,4535,4535,4535,0
20240404,160900,533616210,4535,4535,4535,4535,0
20240404,160800,533616210,4535,4535,4535,4535,0
20240404,160700,533616210,4535,4535,4535,4535,0
20240404,160600,533616210,4535,4535,4535,4535,0
20240404,160500,533616210,4535,4535,4535,4535,0
20240404,160400,533616210,4535,4535,4535,4535,0
20240404,160300,533616210,4535,4535,4535,4535,0
20240404,160200,533616210,4535,4535,4535,4535,0
20240404,160100,533616210,4535,4535,4535,4535,0
20240404,160000,533616210,4535,4535,4535,4535,863
20240404,155900,533616210,4535,4535,4535,4535,0
20240404,155800,533616210,4535,4535,4535,4535,0
20240404,155700,533616210,4535,4535,4535,4535,0
20240404,155600,533616210,4535,4535,4535,4535,0
20240404,155500,533616210,4535,4535,4535,4535,0
20240404,155400,533616210,4535,4535,4535,4535,0
20240404,155300,533616210,4535,4535,4535,4535,0
20240404,155200,533616210,4535,4535,4535,4535,0
20240404,155100,533616210,4535,4535,4535,4535,0
20240404,155000,533616210,4535,4535,4535,4535,0
20240404,154900,533616210,4535,4535,4535,4535,0
20240404,154800,533616210,4535,4535,4535,4535,0
20240404,154700,533616210,4535,4535,4535,4535,0
20240404,154600,533616210,4535,4535,4535,4535,0
20240404,154500,533616210,4535,4535,4535,4535,0
20240404,154400,533616210,4535,4535,4535,4535,0
20240404,154300,533616210,4535,4535,4535,4535,0
20240404,154200,533616210,4535,4535,4535,4535,0
20240404,154100,533616210,4535,4535,4535,4535,0
20240404,154000,533616210,4535,4535,4535,4535,0
20240404,153900,533616210,4535,4535,4535,4535,0
20240404,153800,533616210,4535,4535,4535,4535,0
20240404,153700,533616210,4535,4535,4535,4535,0
20240404,153600,533616210,4535,4535,4535,4535,0
20240404,153500,533616210,4535,4535,4535,4535,0
20240404,153400,533616210,4535,4535,4535,4535,0
20240404,153300,533616210,4535,4535,4535,4535,0
20240404,153200,533616210,4535,4535,4535,4535,0
20240404,153100,533616210,4535,4535,4535,4535,0
20240404,153000,533616210,4535,4535,4535,4535,1726
20240404,152900,529702505,4535,4535,4535,4535,0
20240404,152800,529702505,4535,4535,4535,4535,0
20240404,152700,529702505,4535,4535,4535,4535,0
20240404,152600,529702505,4535,4535,4535,4535,0
20240404,152500,529702505,4535,4535,4535,4535,0
20240404,152400,529702505,4535,4535,4535,4535,0
20240404,152300,529702505,4535,4535,4535,4535,0
20240404,152200,529702505,4535,4535,4535,4535,0
20240404,152100,529702505,4535,4535,4535,4535,0
20240404,152000,529702505,4535,4535,4535,4535,0
20240404,151900,529702505,4535,4535,4535,4535,193
20240404,151800,528827250,4535,4535,4535,4510,955
20240404,151700,524498825,4535,4535,4535,4535,126
20240404,151600,523927415,4535,4530,4535,4510,202
20240404,151500,523012370,4535,4510,4535,4510,2
20240404,151400,523003325,4535,4530,4535,4505,1299
20240404,151300,517135620,4530,4520,4530,4520,529
20240404,151200,514742510,4520,4520,4520,4520,130
20240404,151100,514154910,4520,4520,4520,4520,8
20240404,151000,514118750,4520,4515,4520,4515,88
20240404,150900,513721410,4520,4520,4520,4520,143
20240404,150800,513075050,4520,4520,4520,4520,214
20240404,150700,512107770,4520,4520,4520,4520,291
20240404,150600,510792450,4520,4520,4520,4520,60
20240404,150500,510521250,4520,4520,4520,4520,500
20240404,150400,508261250,4515,4515,4515,4515,50
20240404,150300,508035500,4510,4510,4510,4510,0
20240404,150200,508035500,4510,4530,4530,4510,2
20240404,150100,508026460,4525,4525,4525,4525,0
20240404,150000,508026460,4525,4525,4525,4525,0
20240404,145900,508026460,4525,4525,4525,4525,256
20240404,145800,506868060,4505,4505,4505,4505,29
20240404,145700,506737415,4505,4505,4505,4505,0
20240404,145600,506737415,4505,4505,4505,4505,0
20240404,145500,506737415,4505,4505,4505,4505,11
20240404,145400,506687860,4505,4505,4505,4505,5
20240404,145300,506665335,4505,4525,4525,4500,596
20240404,145200,503979750,4540,4540,4540,4540,100
20240404,145100,503525750,4540,4540,4540,4540,0
20240404,145000,503525750,4540,4540,4540,4540,0
20240404,144900,503525750,4540,4540,4540,4540,0
20240404,144800,503525750,4540,4540,4540,4540,0
20240404,144700,503525750,4540,4525,4540,4525,80
20240404,144600,503163300,4520,4515,4520,4515,99
20240404,144500,502716215,4515,4515,4515,4515,0
20240404,144400,502716215,4515,4515,4515,4515,20
20240404,144300,502625915,4515,4515,4515,4515,1
20240404,144200,502621400,4505,4505,4505,4505,0
20240404,144100,502621400,4505,4505,4505,4505,87
20240404,144000,502229465,4505,4505,4505,4505,67
20240404,143900,501927630,4505,4505,4505,4505,0
20240404,143800,501927630,4505,4500,4505,4500,283
20240404,143700,500653020,4505,4505,4505,4505,0
20240404,143600,500653020,4505,4505,4505,4505,1
20240404,143500,500648515,4500,4500,4500,4500,154
20240404,143400,499955515,4500,4500,4500,4500,20
20240404,143300,499865515,4500,4495,4500,4495,63
20240404,143200,499582020,4500,4500,4500,4500,20
20240404,143100,499492020,4500,4500,4500,4500,155
20240404,143000,498794520,4505,4505,4505,4505,40
20240404,142900,498614320,4505,4500,4505,4500,141
20240404,142800,497979715,4500,4500,4500,4500,420
20240404,142700,496089715,4505,4505,4505,4505,22
20240404,142600,495990605,4500,4500,4500,4500,31
20240404,142500,495851105,4500,4495,4500,4495,167
20240404,142400,495100340,4495,4495,4495,4495,38
20240404,142300,494929530,4495,4495,4495,4495,1
20240404,142200,494925035,4480,4480,4480,4480,0
20240404,142100,494925035,4480,4480,4480,4480,0
20240404,142000,494925035,4480,4480,4480,4480,0
20240404,141900,494925035,4480,4480,4480,4480,136
20240404,141800,494315755,4480,4480,4480,4480,270
20240404,141700,493106155,4480,4480,4480,4480,533
20240404,141600,490718315,4470,4470,4470,4470,0
20240404,141500,490718315,4470,4470,4470,4470,79
20240404,141400,490365185,4480,4480,4480,4480,10
20240404,141300,490320385,4480,4480,4480,4480,0
20240404,141200,490320385,4480,4470,4480,4470,1060
20240404,141100,485582175,4470,4470,4470,4470,0
20240404,141000,485582175,4470,4470,4470,4470,760
20240404,140900,482184975,4480,4480,4480,4480,149
20240404,140800,481517455,4480,4485,4485,4480,1390
20240404,140700,475283420,4475,4475,4475,4475,0
20240404,140600,475283420,4475,4475,4475,4475,498
20240404,140500,473054870,4480,4480,4480,4480,2
20240404,140400,473045910,4480,4480,4480,4480,50
20240404,140300,472821910,4470,4470,4470,4470,0
20240404,140200,472821910,4470,4470,4470,4470,0
20240404,140100,472821910,4470,4470,4470,4470,0
20240404,140000,472821910,4470,4470,4470,4470,0
20240404,135900,472821910,4470,4475,4475,4470,28
20240404,135800,472696625,4475,4475,4475,4475,276
20240404,135700,471461525,4475,4480,4480,4475,170
20240404,135600,470700550,4475,4475,4475,4475,20
20240404,135500,470611050,4490,4490,4490,4490,42
20240404,135400,470422470,4475,4475,4475,4475,0
20240404,135300,470422470,4475,4475,4475,4475,110
20240404,135200,469930220,4475,4475,4475,4475,0
20240404,135100,469930220,4475,4475,4475,4475,2504
20240404,135000,458724820,4470,4480,4480,4470,466
20240404,134900,456641655,4480,4480,4480,4475,14290
20240404,134800,392624520,4480,4480,4480,4480,0
20240404,134700,392624520,4480,4480,4480,4480,94
20240404,134600,392203400,4475,4475,4475,4475,0
20240404,134500,392203400,4475,4475,4475,4475,50
20240404,134400,391979650,4470,4495,4495,4470,1409
20240404,134300,385674140,4495,4475,4495,4475,2
20240404,134200,385665170,4475,4475,4475,4475,0
20240404,134100,385665170,4475,4475,4475,4475,46
20240404,134000,385459320,4470,4495,4495,4470,1029
20240404,133900,380852690,4495,4495,4495,4495,8
20240404,133800,380816730,4480,4495,4495,4480,111
20240404,133700,380319285,4495,4495,4495,4495,20
20240404,133600,380229385,4495,4495,4495,4495,0
20240404,133500,380229385,4495,4495,4495,4495,0
20240404,133400,380229385,4495,4495,4495,4495,0
20240404,133300,380229385,4495,4495,4495,4495,10
20240404,133200,380184435,4480,4480,4480,4480,1
20240404,133100,380179955,4490,4480,4490,4480,197
20240404,133000,379296425,4490,4490,4490,4490,3
20240404,132900,379282955,4495,4495,4495,4495,0
20240404,132800,379282955,4495,4495,4495,4495,3
20240404,132700,379269470,4500,4500,4500,4500,10
20240404,132600,379224470,4500,4500,4500,4500,4
20240404,132500,379206470,4480,4480,4480,4480,300
20240404,132400,377862470,4475,4475,4475,4475,150
20240404,132300,377191220,4475,4475,4475,4475,19
20240404,132200,377106195,4475,4475,4475,4475,0
20240404,132100,377106195,4475,4480,4480,4475,200
20240404,132000,376210705,4480,4480,4480,4480,0
20240404,131900,376210705,4480,4480,4480,4480,0
20240404,131800,376210705,4480,4480,4480,4480,10
20240404,131700,376165905,4480,4480,4480,4480,0
20240404,131600,376165905,4480,4480,4480,4480,100
20240404,131500,375717905,4485,4490,4490,4485,700
20240404,131400,372578375,4485,4485,4485,4485,0
20240404,131300,372578375,4485,4485,4485,4485,0
20240404,131200,372578375,4485,4500,4500,4485,443
20240404,131100,370590185,4500,4500,4500,4500,131
20240404,131000,370000685,4500,4500,4500,4500,0
20240404,130900,370000685,4500,4500,4500,4500,39
20240404,130800,369825185,4500,4500,4500,4500,81
20240404,130700,369460685,4500,4510,4510,4475,64
20240404,130600,369173915,4505,4500,4505,4470,480
20240404,130500,367017645,4465,4495,4495,4460,2398
20240404,130400,356289665,4500,4500,4500,4500,80
20240404,130300,355929665,4500,4530,4530,4500,4700
20240404,130200,334746185,4535,4525,4535,4525,344
20240404,130100,333186385,4525,4525,4525,4525,49
20240404,130000,332964660,4525,4535,4535,4525,18
20240404,125900,332883180,4535,4525,4535,4525,4
20240404,125800,332865050,4530,4530,4530,4530,94
20240404,125700,332439230,4530,4530,4530,4530,19
20240404,125600,332353160,4530,4535,4535,4530,31
20240404,125500,332212580,4535,4530,4535,4530,25
20240404,125400,332099305,4540,4540,4540,4540,50
20240404,125300,331872305,4525,4540,4540,4525,2
20240404,125200,331863240,4540,4525,4540,4525,16
20240404,125100,331790690,4520,4515,4520,4515,229
20240404,125000,330755710,4520,4520,4520,4520,275
20240404,124900,329512710,4525,4540,4540,4525,260
20240404,124800,328336120,4540,4545,4545,4540,45
20240404,124700,328131815,4540,4550,4550,4540,3
20240404,124600,328118180,4550,4550,4550,4550,0
20240404,124500,328118180,4550,4550,4550,4550,0
20240404,124400,328118180,4550,4550,4550,4550,2
20240404,124300,328109080,4550,4545,4550,4500,3850
20240404,124200,310727235,4545,4555,4555,4545,1193
20240404,124100,305298530,4560,4560,4560,4560,133
20240404,124000,304692050,4560,4560,4560,4560,100
20240404,123900,304236050,4555,4555,4555,4555,200
20240404,123800,303325050,4560,4560,4560,4560,5
20240404,123700,303302250,4560,4560,4560,4560,0
20240404,123600,303302250,4560,4560,4560,4560,130
20240404,123500,302709450,4560,4560,4560,4560,0
20240404,123400,302709450,4560,4560,4560,4560,0
20240404,123300,302709450,4560,4560,4560,4560,55
20240404,123200,302458650,4555,4555,4555,4555,0
20240404,123100,302458650,4555,4565,4565,4555,265
20240404,123000,301251175,4570,4570,4570,4570,10
20240404,122900,301205475,4570,4570,4570,4570,30
20240404,122800,301068375,4570,4570,4570,4570,216
20240404,122700,300081255,4570,4570,4570,4570,3
20240404,122600,300067545,4570,4570,4570,4570,4
20240404,122500,300049265,4545,4545,4545,4545,0
20240404,122400,300049265,4545,4565,4565,4545,410
20240404,122300,298184710,4560,4565,4570,4560,910
20240404,122200,294033835,4565,4560,4565,4545,3503
20240404,122100,278076350,4560,4570,4570,4560,1852
20240404,122000,269626395,4570,4590,4590,4570,918
20240404,121900,265420360,4590,4590,4590,4590,14
20240404,121800,265356100,4590,4590,4590,4590,10
20240404,121700,265310200,4590,4600,4600,4590,195
20240404,121600,264414820,4600,4600,4600,4600,45
20240404,121500,264207820,4600,4595,4600,4590,1020
20240404,121400,259525785,4595,4595,4595,4595,265
20240404,121300,258308110,4600,4600,4600,4600,20
20240404,121200,258216110,4600,4595,4600,4595,1484
20240404,121100,251392855,4595,4600,4600,4595,604
20240404,121000,248617135,4615,4615,4615,4615,50
20240404,120900,248386385,4600,4605,4640,4600,68
20240404,120800,248073295,4605,4605,4605,4605,115
20240404,120700,247543720,4600,4600,4600,4600,0
20240404,120600,247543720,4600,4600,4600,4600,0
20240404,120500,247543720,4600,4600,4605,4600,190
20240404,120400,246669570,4600,4600,4600,4600,1171
20240404,120300,241282970,4600,4600,4600,4600,746
20240404,120200,237851370,4600,4600,4600,4600,148
20240404,120100,237170570,4600,4600,4600,4600,106
20240404,120000,236682970,4595,4600,4645,4595,758
20240404,115900,233196375,4600,4610,4625,4600,593
20240404,115800,230466935,4600,4600,4600,4600,0
20240404,115700,230466935,4600,4620,4620,4600,1534
20240404,115600,223403340,4615,4615,4615,4615,0
20240404,115500,223403340,4615,4615,4615,4615,71
20240404,115400,223075675,4600,4630,4630,4600,4000
20240404,115300,204647085,4630,4630,4630,4630,0
20240404,115200,204647085,4630,4630,4630,4630,0
20240404,115100,204647085,4630,4630,4630,4630,40
20240404,115000,204461885,4630,4630,4630,4630,0
20240404,114900,204461885,4630,4630,4630,4630,0
20240404,114800,204461885,4630,4630,4630,4630,0
20240404,114700,204461885,4630,4630,4630,4630,0
20240404,114600,204461885,4630,4645,4645,4630,387
20240404,114500,202666290,4665,4665,4665,4665,1
20240404,114400,202661625,4645,4645,4645,4645,0
20240404,114300,202661625,4645,4645,4645,4645,84
20240404,114200,202271445,4645,4645,4645,4645,0
20240404,114100,202271445,4645,4645,4645,4645,20
20240404,114000,202178545,4645,4645,4645,4645,183
20240404,113900,201328510,4645,4645,4645,4645,3
20240404,113800,201314575,4645,4645,4645,4645,35
20240404,113700,201152000,4645,4645,4645,4645,0
20240404,113600,201152000,4645,4645,4645,4645,2
20240404,113500,201142710,4645,4645,4645,4640,148
20240404,113400,200455970,4645,4660,4660,4645,276
20240404,113300,199173140,4655,4655,4655,4655,0
20240404,113200,199173140,4655,4655,4655,4655,0
20240404,113100,199173140,4655,4655,4655,4655,230
20240404,113000,198102490,4660,4645,4660,4645,20
20240404,112900,198009575,4645,4645,4645,4645,0
20240404,112800,198009575,4645,4645,4645,4645,0
20240404,112700,198009575,4645,4645,4645,4645,0
20240404,112600,198009575,4645,4645,4645,4645,19
20240404,112500,197921320,4645,4645,4645,4645,23
20240404,112400,197814485,4650,4650,4650,4650,0
20240404,112300,197814485,4650,4650,4650,4650,0
20240404,112200,197814485,4650,4650,4650,4650,200
20240404,112100,196884485,4650,4650,4650,4650,2
20240404,112000,196875185,4650,4650,4650,4650,0
20240404,111900,196875185,4650,4650,4650,4650,23
20240404,111800,196768235,4650,4645,4650,4645,30
20240404,111700,196628835,4620,4620,4620,4620,20
20240404,111600,196536435,4615,4615,4615,4615,0
20240404,111500,196536435,4615,4615,4615,4615,10
20240404,111400,196490285,4615,4615,4615,4615,0
20240404,111300,196490285,4615,4615,4615,4615,0
20240404,111200,196490285,4615,4615,4615,4615,10
20240404,111100,196444135,4615,4650,4650,4605,2258
20240404,111000,186001835,4650,4650,4650,4650,87
20240404,110900,185597285,4675,4675,4675,4675,2
20240404,110800,185587935,4650,4650,4650,4650,98
20240404,110700,185132235,4650,4650,4650,4650,2
20240404,110600,185122935,4650,4645,4650,4645,152
20240404,110500,184416140,4645,4645,4645,4645,154
20240404,110400,183700810,4645,4650,4650,4645,321
20240404,110300,182209245,4650,4650,4650,4650,799
20240404,110200,178493895,4650,4650,4650,4650,606
20240404,110100,175675995,4655,4655,4655,4655,7803
20240404,110000,139353030,4655,4660,4660,4655,250
20240404,105900,138189240,4660,4660,4660,4660,10
20240404,105800,138142640,4660,4655,4660,4655,546
20240404,105700,135600790,4655,4660,4660,4655,1000
20240404,105600,130944590,4655,4665,4675,4655,1169
20240404,105500,125499585,4660,4680,4680,4660,1302
20240404,105400,119423630,4680,4680,4680,4680,5
20240404,105300,119400230,4680,4675,4680,4670,196
20240404,105200,118484525,4680,4675,4680,4675,736
20240404,105100,115042045,4680,4675,4680,4675,358
20240404,105000,113368105,4680,4695,4695,4680,2206
20240404,104900,103043270,4685,4685,4685,4685,163
20240404,104800,102279615,4685,4685,4685,4685,18
20240404,104700,102195285,4685,4685,4685,4680,834
20240404,104600,98288000,4685,4690,4690,4685,1822
20240404,104500,89749505,4695,4695,4695,4695,0
20240404,104400,89749505,4695,4695,4695,4695,0
20240404,104300,89749505,4695,4710,4715,4695,823
20240404,104200,85869315,4710,4710,4710,4710,55
20240404,104100,85610265,4715,4715,4715,4715,0
20240404,104000,85610265,4715,4715,4715,4715,0
20240404,103900,85610265,4715,4715,4715,4715,0
20240404,103800,85610265,4715,4715,4715,4715,2
20240404,103700,85600835,4710,4710,4710,4710,0
20240404,103600,85600835,4710,4710,4710,4710,50
20240404,103500,85365335,4710,4710,4710,4710,0
20240404,103400,85365335,4710,4690,4710,4690,2
20240404,103300,85355935,4690,4720,4720,4690,480
20240404,103200,83104120,4720,4720,4720,4720,0
20240404,103100,83104120,4720,4720,4720,4720,2
20240404,103000,83094680,4685,4685,4685,4685,0
20240404,102900,83094680,4685,4715,4715,4685,4100
20240404,102800,63831420,4715,4715,4715,4715,0
20240404,102700,63831420,4715,4715,4715,4715,1
20240404,102600,63826705,4710,4715,4715,4710,1261
20240404,102500,57886110,4710,4715,4715,4710,266
20240404,102400,56633210,4715,4720,4720,4715,1736
20240404,102300,48447960,4720,4725,4725,4720,39
20240404,102200,48263875,4715,4715,4715,4715,32
20240404,102100,48112995,4715,4725,4725,4715,772
20240404,102000,44469050,4725,4725,4725,4725,50
20240404,101900,44232800,4730,4725,4730,4725,100
20240404,101800,43760030,4725,4725,4725,4725,36
20240404,101700,43589930,4725,4725,4725,4725,5
20240404,101600,43566305,4725,4725,4725,4725,1
20240404,101500,43561580,4725,4730,4730,4725,420
20240404,101400,41577005,4730,4730,4730,4730,56
20240404,101300,41312125,4730,4730,4730,4730,2
20240404,101200,41302665,4720,4720,4720,4720,116
20240404,101100,40755145,4730,4730,4730,4730,0
20240404,101000,40755145,4730,4730,4730,4730,0
20240404,100900,40755145,4730,4730,4730,4730,20
20240404,100800,40660545,4720,4730,4730,4720,191
20240404,100700,39758825,4730,4730,4730,4730,1
20240404,100600,39754095,4720,4720,4720,4720,0
20240404,100500,39754095,4720,4720,4720,4720,14
20240404,100400,39688015,4715,4715,4715,4715,100
20240404,100300,39216515,4720,4720,4720,4720,27
20240404,100200,39089075,4725,4725,4725,4725,0
20240404,100100,39089075,4725,4730,4730,4725,576
20240404,100000,36364960,4730,4730,4730,4730,1
20240404,095900,36360230,4730,4730,4730,4730,43
20240404,095800,36156840,4735,4735,4735,4735,0
20240404,095700,36156840,4735,4735,4735,4735,0
20240404,095600,36156840,4735,4735,4735,4735,2
20240404,095500,36147370,4735,4735,4735,4735,101
20240404,095400,35669135,4730,4730,4735,4730,582
20240404,095300,32916265,4735,4735,4735,4735,1
20240404,095200,32911530,4735,4715,4735,4715,127
20240404,095100,32312665,4715,4720,4720,4715,500
20240404,095000,29954630,4720,4720,4720,4720,152
20240404,094900,29237190,4720,4720,4720,4720,45
20240404,094800,29024790,4720,4720,4720,4720,47
20240404,094700,28802950,4720,4720,4720,4720,231
20240404,094600,27712630,4720,4725,4725,4720,812
20240404,094500,23879490,4725,4730,4730,4725,362
20240404,094400,22168915,4725,4725,4725,4725,9
20240404,094300,22126390,4725,4740,4740,4725,351
20240404,094200,20467900,4730,4740,4740,4730,320
20240404,094100,18954210,4740,4740,4740,4740,0
20240404,094000,18954210,4740,4740,4740,4740,0
20240404,093900,18954210,4740,4740,4740,4740,1
20240404,093800,18949470,4740,4740,4740,4740,10
20240404,093700,18902070,4740,4740,4740,4740,0
20240404,093600,18902070,4740,4740,4740,4740,0
20240404,093500,18902070,4740,4740,4740,4740,1
20240404,093400,18897330,4735,4735,4735,4735,195
20240404,093300,17974005,4735,4735,4735,4735,10
20240404,093200,17926655,4735,4735,4735,4735,2
20240404,093100,17917185,4735,4735,4735,4735,0
20240404,093000,17917185,4735,4735,4735,4735,100
20240404,092900,17443685,4735,4735,4735,4735,0
20240404,092800,17443685,4735,4735,4735,4735,0
20240404,092700,17443685,4735,4745,4745,4735,346
20240404,092600,15803545,4745,4730,4745,4730,103
20240404,092500,15316100,4730,4730,4730,4730,64
20240404,092400,15013380,4730,4730,4730,4730,0
20240404,092300,15013380,4730,4730,4730,4730,0
20240404,092200,15013380,4730,4730,4730,4730,0
20240404,092100,15013380,4730,4745,4745,4730,157
20240404,092000,14269455,4755,4750,4755,4750,37
20240404,091900,14093535,4750,4750,4750,4750,65
20240404,091800,13784785,4750,4750,4750,4750,35
20240404,091700,13618535,4750,4750,4750,4750,0
20240404,091600,13618535,4750,4750,4750,4750,1
20240404,091500,13613785,4750,4755,4755,4740,604
20240404,091400,10750770,4760,4760,4760,4760,1
20240404,091300,10746010,4740,4755,4755,4740,142
20240404,091200,10071750,4770,4770,4770,4770,0
20240404,091100,10071750,4770,4770,4770,4770,2
20240404,091000,10062210,4770,4770,4770,4770,100
20240404,090900,9585210,4770,4770,4770,4770,0
20240404,090800,9585210,4770,4770,4770,4770,1
20240404,090700,9580440,4745,4745,4745,4745,10
20240404,090600,9532990,4740,4740,4740,4740,0
20240404,090500,9532990,4740,4740,4740,4740,330
20240404,090400,7968790,4740,4740,4740,4740,146
20240404,090300,7276750,4770,4740,4770,4740,77
20240404,090200,6911620,4715,4715,4715,4715,0
20240404,090100,6911620,4715,4715,4715,4715,0
20240404,090000,6911620,4715,4750,4750,4715,1458