stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,205000,405154845,4050,4050,4050,4050,4016
20240411,204900,405154845,4050,4050,4050,4050,0
20240411,204800,405154845,4050,4050,4050,4050,0
20240411,204700,405154845,4050,4050,4050,4050,0
20240411,204600,405154845,4050,4050,4050,4050,0
20240411,204500,405154845,4050,4050,4050,4050,0
20240411,204400,405154845,4050,4050,4050,4050,0
20240411,204300,405154845,4050,4050,4050,4050,0
20240411,204200,405154845,4050,4050,4050,4050,0
20240411,204100,405154845,4050,4050,4050,4050,0
20240411,204000,405154845,4050,4050,4050,4050,0
20240411,203900,405154845,4050,4050,4050,4050,0
20240411,203800,405154845,4050,4050,4050,4050,0
20240411,203700,405154845,4050,4050,4050,4050,0
20240411,203600,405154845,4050,4050,4050,4050,0
20240411,203500,405154845,4050,4050,4050,4050,0
20240411,203400,405154845,4050,4050,4050,4050,0
20240411,203300,405154845,4050,4050,4050,4050,0
20240411,203200,405154845,4050,4050,4050,4050,0
20240411,203100,405154845,4050,4050,4050,4050,0
20240411,203000,405154845,4050,4050,4050,4050,0
20240411,202900,405154845,4050,4050,4050,4050,0
20240411,202800,405154845,4050,4050,4050,4050,0
20240411,202700,405154845,4050,4050,4050,4050,0
20240411,202600,405154845,4050,4050,4050,4050,0
20240411,202500,405154845,4050,4050,4050,4050,0
20240411,202400,405154845,4050,4050,4050,4050,0
20240411,202300,405154845,4050,4050,4050,4050,0
20240411,202200,405154845,4050,4050,4050,4050,0
20240411,202100,405154845,4050,4050,4050,4050,0
20240411,202000,405154845,4050,4050,4050,4050,4016
20240411,201900,405154845,4050,4050,4050,4050,0
20240411,201800,405154845,4050,4050,4050,4050,0
20240411,201700,405154845,4050,4050,4050,4050,0
20240411,201600,405154845,4050,4050,4050,4050,0
20240411,201500,405154845,4050,4050,4050,4050,0
20240411,201400,405154845,4050,4050,4050,4050,0
20240411,201300,405154845,4050,4050,4050,4050,0
20240411,201200,405154845,4050,4050,4050,4050,0
20240411,201100,405154845,4050,4050,4050,4050,0
20240411,201000,405154845,4050,4050,4050,4050,0
20240411,200900,405154845,4050,4050,4050,4050,0
20240411,200800,405154845,4050,4050,4050,4050,0
20240411,200700,405154845,4050,4050,4050,4050,0
20240411,200600,405154845,4050,4050,4050,4050,0
20240411,200500,405154845,4050,4050,4050,4050,0
20240411,200400,405154845,4050,4050,4050,4050,0
20240411,200300,405154845,4050,4050,4050,4050,0
20240411,200200,405154845,4050,4050,4050,4050,0
20240411,200100,405154845,4050,4050,4050,4050,0
20240411,200000,405154845,4050,4050,4050,4050,0
20240411,195900,405154845,4050,4050,4050,4050,0
20240411,195800,405154845,4050,4050,4050,4050,0
20240411,195700,405154845,4050,4050,4050,4050,0
20240411,195600,405154845,4050,4050,4050,4050,0
20240411,195500,405154845,4050,4050,4050,4050,0
20240411,195400,405154845,4050,4050,4050,4050,0
20240411,195300,405154845,4050,4050,4050,4050,0
20240411,195200,405154845,4050,4050,4050,4050,0
20240411,195100,405154845,4050,4050,4050,4050,0
20240411,195000,405154845,4050,4050,4050,4050,4016
20240411,194900,405154845,4050,4050,4050,4050,0
20240411,194800,405154845,4050,4050,4050,4050,0
20240411,194700,405154845,4050,4050,4050,4050,0
20240411,194600,405154845,4050,4050,4050,4050,0
20240411,194500,405154845,4050,4050,4050,4050,0
20240411,194400,405154845,4050,4050,4050,4050,0
20240411,194300,405154845,4050,4050,4050,4050,0
20240411,194200,405154845,4050,4050,4050,4050,0
20240411,194100,405154845,4050,4050,4050,4050,0
20240411,194000,405154845,4050,4050,4050,4050,0
20240411,193900,405154845,4050,4050,4050,4050,0
20240411,193800,405154845,4050,4050,4050,4050,0
20240411,193700,405154845,4050,4050,4050,4050,0
20240411,193600,405154845,4050,4050,4050,4050,0
20240411,193500,405154845,4050,4050,4050,4050,0
20240411,193400,405154845,4050,4050,4050,4050,0
20240411,193300,405154845,4050,4050,4050,4050,0
20240411,193200,405154845,4050,4050,4050,4050,0
20240411,193100,405154845,4050,4050,4050,4050,0
20240411,193000,405154845,4050,4050,4050,4050,0
20240411,192900,405154845,4050,4050,4050,4050,0
20240411,192800,405154845,4050,4050,4050,4050,0
20240411,192700,405154845,4050,4050,4050,4050,0
20240411,192600,405154845,4050,4050,4050,4050,0
20240411,192500,405154845,4050,4050,4050,4050,0
20240411,192400,405154845,4050,4050,4050,4050,0
20240411,192300,405154845,4050,4050,4050,4050,0
20240411,192200,405154845,4050,4050,4050,4050,0
20240411,192100,405154845,4050,4050,4050,4050,0
20240411,192000,405154845,4050,4050,4050,4050,4016
20240411,191900,405154845,4050,4050,4050,4050,0
20240411,191800,405154845,4050,4050,4050,4050,0
20240411,191700,405154845,4050,4050,4050,4050,0
20240411,191600,405154845,4050,4050,4050,4050,0
20240411,191500,405154845,4050,4050,4050,4050,0
20240411,191400,405154845,4050,4050,4050,4050,0
20240411,191300,405154845,4050,4050,4050,4050,0
20240411,191200,405154845,4050,4050,4050,4050,0
20240411,191100,405154845,4050,4050,4050,4050,0
20240411,191000,405154845,4050,4050,4050,4050,0
20240411,190900,405154845,4050,4050,4050,4050,0
20240411,190800,405154845,4050,4050,4050,4050,0
20240411,190700,405154845,4050,4050,4050,4050,0
20240411,190600,405154845,4050,4050,4050,4050,0
20240411,190500,405154845,4050,4050,4050,4050,0
20240411,190400,405154845,4050,4050,4050,4050,0
20240411,190300,405154845,4050,4050,4050,4050,0
20240411,190200,405154845,4050,4050,4050,4050,0
20240411,190100,405154845,4050,4050,4050,4050,0
20240411,190000,405154845,4050,4050,4050,4050,0
20240411,185900,405154845,4050,4050,4050,4050,0
20240411,185800,405154845,4050,4050,4050,4050,0
20240411,185700,405154845,4050,4050,4050,4050,0
20240411,185600,405154845,4050,4050,4050,4050,0
20240411,185500,405154845,4050,4050,4050,4050,0
20240411,185400,405154845,4050,4050,4050,4050,0
20240411,185300,405154845,4050,4050,4050,4050,0
20240411,185200,405154845,4050,4050,4050,4050,0
20240411,185100,405154845,4050,4050,4050,4050,0
20240411,185000,405154845,4050,4050,4050,4050,4016
20240411,184900,405154845,4050,4050,4050,4050,0
20240411,184800,405154845,4050,4050,4050,4050,0
20240411,184700,405154845,4050,4050,4050,4050,0
20240411,184600,405154845,4050,4050,4050,4050,0
20240411,184500,405154845,4050,4050,4050,4050,0
20240411,184400,405154845,4050,4050,4050,4050,0
20240411,184300,405154845,4050,4050,4050,4050,0
20240411,184200,405154845,4050,4050,4050,4050,0
20240411,184100,405154845,4050,4050,4050,4050,0
20240411,184000,405154845,4050,4050,4050,4050,0
20240411,183900,405154845,4050,4050,4050,4050,0
20240411,183800,405154845,4050,4050,4050,4050,0
20240411,183700,405154845,4050,4050,4050,4050,0
20240411,183600,405154845,4050,4050,4050,4050,0
20240411,183500,405154845,4050,4050,4050,4050,0
20240411,183400,405154845,4050,4050,4050,4050,0
20240411,183300,405154845,4050,4050,4050,4050,0
20240411,183200,405154845,4050,4050,4050,4050,0
20240411,183100,405154845,4050,4050,4050,4050,0
20240411,183000,405154845,4050,4050,4050,4050,0
20240411,182900,405154845,4050,4050,4050,4050,0
20240411,182800,405154845,4050,4050,4050,4050,0
20240411,182700,405154845,4050,4050,4050,4050,0
20240411,182600,405154845,4050,4050,4050,4050,0
20240411,182500,405154845,4050,4050,4050,4050,0
20240411,182400,405154845,4050,4050,4050,4050,0
20240411,182300,405154845,4050,4050,4050,4050,0
20240411,182200,405154845,4050,4050,4050,4050,0
20240411,182100,405154845,4050,4050,4050,4050,0
20240411,182000,405154845,4050,4050,4050,4050,4016
20240411,181900,405154845,4050,4050,4050,4050,0
20240411,181800,405154845,4050,4050,4050,4050,0
20240411,181700,405154845,4050,4050,4050,4050,0
20240411,181600,405154845,4050,4050,4050,4050,0
20240411,181500,405154845,4050,4050,4050,4050,0
20240411,181400,405154845,4050,4050,4050,4050,0
20240411,181300,405154845,4050,4050,4050,4050,0
20240411,181200,405154845,4050,4050,4050,4050,0
20240411,181100,405154845,4050,4050,4050,4050,0
20240411,181000,405154845,4050,4050,4050,4050,0
20240411,180900,405154845,4050,4050,4050,4050,0
20240411,180800,405154845,4050,4050,4050,4050,0
20240411,180700,405154845,4050,4050,4050,4050,0
20240411,180600,405154845,4050,4050,4050,4050,0
20240411,180500,405154845,4050,4050,4050,4050,0
20240411,180400,405154845,4050,4050,4050,4050,0
20240411,180300,405154845,4050,4050,4050,4050,0
20240411,180200,405154845,4050,4050,4050,4050,0
20240411,180100,405154845,4050,4050,4050,4050,0
20240411,180000,405154845,4050,4050,4050,4050,0
20240411,175900,405154845,4050,4050,4050,4050,0
20240411,175800,405154845,4050,4050,4050,4050,0
20240411,175700,405154845,4050,4050,4050,4050,0
20240411,175600,405154845,4050,4050,4050,4050,0
20240411,175500,405154845,4050,4050,4050,4050,0
20240411,175400,405154845,4050,4050,4050,4050,0
20240411,175300,405154845,4050,4050,4050,4050,0
20240411,175200,405154845,4050,4050,4050,4050,0
20240411,175100,405154845,4050,4050,4050,4050,0
20240411,175000,405154845,4050,4050,4050,4050,4016
20240411,174900,405154845,4050,4050,4050,4050,0
20240411,174800,405154845,4050,4050,4050,4050,0
20240411,174700,405154845,4050,4050,4050,4050,0
20240411,174600,405154845,4050,4050,4050,4050,0
20240411,174500,405154845,4050,4050,4050,4050,0
20240411,174400,405154845,4050,4050,4050,4050,0
20240411,174300,405154845,4050,4050,4050,4050,0
20240411,174200,405154845,4050,4050,4050,4050,0
20240411,174100,405154845,4050,4050,4050,4050,0
20240411,174000,405154845,4050,4050,4050,4050,0
20240411,173900,405154845,4050,4050,4050,4050,0
20240411,173800,405154845,4050,4050,4050,4050,0
20240411,173700,405154845,4050,4050,4050,4050,0
20240411,173600,405154845,4050,4050,4050,4050,0
20240411,173500,405154845,4050,4050,4050,4050,0
20240411,173400,405154845,4050,4050,4050,4050,0
20240411,173300,405154845,4050,4050,4050,4050,0
20240411,173200,405154845,4050,4050,4050,4050,0
20240411,173100,405154845,4050,4050,4050,4050,0
20240411,173000,405154845,4050,4050,4050,4050,0
20240411,172900,405154845,4050,4050,4050,4050,0
20240411,172800,405154845,4050,4050,4050,4050,0
20240411,172700,405154845,4050,4050,4050,4050,0
20240411,172600,405154845,4050,4050,4050,4050,0
20240411,172500,405154845,4050,4050,4050,4050,0
20240411,172400,405154845,4050,4050,4050,4050,0
20240411,172300,405154845,4050,4050,4050,4050,0
20240411,172200,405154845,4050,4050,4050,4050,0
20240411,172100,405154845,4050,4050,4050,4050,0
20240411,172000,405154845,4050,4050,4050,4050,4016
20240411,171900,405154845,4050,4050,4050,4050,0
20240411,171800,405154845,4050,4050,4050,4050,0
20240411,171700,405154845,4050,4050,4050,4050,0
20240411,171600,405154845,4050,4050,4050,4050,0
20240411,171500,405154845,4050,4050,4050,4050,0
20240411,171400,405154845,4050,4050,4050,4050,0
20240411,171300,405154845,4050,4050,4050,4050,0
20240411,171200,405154845,4050,4050,4050,4050,0
20240411,171100,405154845,4050,4050,4050,4050,0
20240411,171000,405154845,4050,4050,4050,4050,0
20240411,170900,405154845,4050,4050,4050,4050,0
20240411,170800,405154845,4050,4050,4050,4050,0
20240411,170700,405154845,4050,4050,4050,4050,0
20240411,170600,405154845,4050,4050,4050,4050,0
20240411,170500,405154845,4050,4050,4050,4050,0
20240411,170400,405154845,4050,4050,4050,4050,0
20240411,170300,405154845,4050,4050,4050,4050,0
20240411,170200,405154845,4050,4050,4050,4050,0
20240411,170100,405154845,4050,4050,4050,4050,0
20240411,170000,405154845,4050,4050,4050,4050,0
20240411,165900,405154845,4050,4050,4050,4050,0
20240411,165800,405154845,4050,4050,4050,4050,0
20240411,165700,405154845,4050,4050,4050,4050,0
20240411,165600,405154845,4050,4050,4050,4050,0
20240411,165500,405154845,4050,4050,4050,4050,0
20240411,165400,405154845,4050,4050,4050,4050,0
20240411,165300,405154845,4050,4050,4050,4050,0
20240411,165200,405154845,4050,4050,4050,4050,0
20240411,165100,405154845,4050,4050,4050,4050,0
20240411,165000,405154845,4050,4050,4050,4050,4016
20240411,164900,405154845,4050,4050,4050,4050,0
20240411,164800,405154845,4050,4050,4050,4050,0
20240411,164700,405154845,4050,4050,4050,4050,0
20240411,164600,405154845,4050,4050,4050,4050,0
20240411,164500,405154845,4050,4050,4050,4050,0
20240411,164400,405154845,4050,4050,4050,4050,0
20240411,164300,405154845,4050,4050,4050,4050,0
20240411,164200,405154845,4050,4050,4050,4050,0
20240411,164100,405154845,4050,4050,4050,4050,0
20240411,164000,405154845,4050,4050,4050,4050,0
20240411,163900,405154845,4050,4050,4050,4050,0
20240411,163800,405154845,4050,4050,4050,4050,0
20240411,163700,405154845,4050,4050,4050,4050,0
20240411,163600,405154845,4050,4050,4050,4050,0
20240411,163500,405154845,4050,4050,4050,4050,0
20240411,163400,405154845,4050,4050,4050,4050,0
20240411,163300,405154845,4050,4050,4050,4050,0
20240411,163200,405154845,4050,4050,4050,4050,0
20240411,163100,405154845,4050,4050,4050,4050,0
20240411,163000,405154845,4050,4050,4050,4050,0
20240411,162900,405154845,4050,4050,4050,4050,0
20240411,162800,405154845,4050,4050,4050,4050,0
20240411,162700,405154845,4050,4050,4050,4050,0
20240411,162600,405154845,4050,4050,4050,4050,0
20240411,162500,405154845,4050,4050,4050,4050,0
20240411,162400,405154845,4050,4050,4050,4050,0
20240411,162300,405154845,4050,4050,4050,4050,0
20240411,162200,405154845,4050,4050,4050,4050,0
20240411,162100,405154845,4050,4050,4050,4050,0
20240411,162000,405154845,4050,4050,4050,4050,4016
20240411,161900,405154845,4050,4050,4050,4050,0
20240411,161800,405154845,4050,4050,4050,4050,0
20240411,161700,405154845,4050,4050,4050,4050,0
20240411,161600,405154845,4050,4050,4050,4050,0
20240411,161500,405154845,4050,4050,4050,4050,0
20240411,161400,405154845,4050,4050,4050,4050,0
20240411,161300,405154845,4050,4050,4050,4050,0
20240411,161200,405154845,4050,4050,4050,4050,0
20240411,161100,405154845,4050,4050,4050,4050,0
20240411,161000,405154845,4050,4050,4050,4050,0
20240411,160900,405154845,4050,4050,4050,4050,0
20240411,160800,405154845,4050,4050,4050,4050,0
20240411,160700,405154845,4050,4050,4050,4050,0
20240411,160600,405154845,4050,4050,4050,4050,0
20240411,160500,405154845,4050,4050,4050,4050,0
20240411,160400,405154845,4050,4050,4050,4050,0
20240411,160300,405154845,4050,4050,4050,4050,0
20240411,160200,405154845,4050,4050,4050,4050,0
20240411,160100,405154845,4050,4050,4050,4050,0
20240411,160000,405154845,4050,4050,4050,4050,0
20240411,155900,405154845,4050,4050,4050,4050,0
20240411,155800,405154845,4050,4050,4050,4050,0
20240411,155700,405154845,4050,4050,4050,4050,0
20240411,155600,405154845,4050,4050,4050,4050,0
20240411,155500,405154845,4050,4050,4050,4050,0
20240411,155400,405154845,4050,4050,4050,4050,0
20240411,155300,405154845,4050,4050,4050,4050,0
20240411,155200,405154845,4050,4050,4050,4050,0
20240411,155100,405154845,4050,4050,4050,4050,0
20240411,155000,405154845,4050,4050,4050,4050,4016
20240411,154900,405154845,4050,4050,4050,4050,0
20240411,154800,405154845,4050,4050,4050,4050,0
20240411,154700,405154845,4050,4050,4050,4050,0
20240411,154600,405154845,4050,4050,4050,4050,0
20240411,154500,405154845,4050,4050,4050,4050,0
20240411,154400,405154845,4050,4050,4050,4050,0
20240411,154300,405154845,4050,4050,4050,4050,0
20240411,154200,405154845,4050,4050,4050,4050,0
20240411,154100,405154845,4050,4050,4050,4050,0
20240411,154000,405154845,4050,4050,4050,4050,0
20240411,153900,405154845,4050,4050,4050,4050,0
20240411,153800,405154845,4050,4050,4050,4050,0
20240411,153700,405154845,4050,4050,4050,4050,0
20240411,153600,405154845,4050,4050,4050,4050,0
20240411,153500,405154845,4050,4050,4050,4050,0
20240411,153400,405154845,4050,4050,4050,4050,0
20240411,153300,405154845,4050,4050,4050,4050,0
20240411,153200,405154845,4050,4050,4050,4050,0
20240411,153100,405154845,4050,4050,4050,4050,0
20240411,153000,405154845,4050,4050,4050,4050,4016
20240411,152900,388890045,4050,4050,4050,4050,0
20240411,152800,388890045,4050,4050,4050,4050,0
20240411,152700,388890045,4050,4050,4050,4050,0
20240411,152600,388890045,4050,4050,4050,4050,0
20240411,152500,388890045,4050,4050,4050,4050,0
20240411,152400,388890045,4050,4050,4050,4050,0
20240411,152300,388890045,4050,4050,4050,4050,0
20240411,152200,388890045,4050,4050,4050,4050,0
20240411,152100,388890045,4050,4050,4050,4050,0
20240411,152000,388890045,4050,4050,4050,4050,0
20240411,151900,388890045,4050,4070,4070,4050,1099
20240411,151800,384437455,4060,4070,4070,4060,32
20240411,151700,384307365,4070,4060,4070,4060,30
20240411,151600,384185345,4070,4070,4070,4070,5
20240411,151500,384164995,4060,4060,4060,4060,3
20240411,151400,384152815,4050,4050,4050,4050,100
20240411,151300,383747815,4050,4055,4055,4050,1302
20240411,151200,378472800,4055,4055,4055,4055,76
20240411,151100,378164620,4060,4060,4060,4060,22
20240411,151000,378075300,4060,4060,4070,4060,504
20240411,150900,376024060,4055,4055,4055,4055,0
20240411,150800,376024060,4055,4055,4055,4055,114
20240411,150700,375561790,4050,4060,4060,4050,55
20240411,150600,375338970,4060,4060,4060,4060,4
20240411,150500,375322730,4065,4065,4065,4065,2
20240411,150400,375314600,4050,4050,4050,4050,0
20240411,150300,375314600,4050,4060,4065,4050,5496
20240411,150200,353033715,4060,4060,4060,4060,308
20240411,150100,351783235,4065,4065,4065,4065,5
20240411,150000,351762910,4080,4080,4080,4080,0
20240411,145900,351762910,4080,4080,4080,4080,0
20240411,145800,351762910,4080,4080,4080,4080,50
20240411,145700,351558910,4060,4060,4060,4060,1
20240411,145600,351554850,4060,4060,4060,4060,0
20240411,145500,351554850,4060,4065,4065,4055,207
20240411,145400,350714215,4060,4065,4065,4060,300
20240411,145300,349496165,4065,4065,4065,4065,1
20240411,145200,349492100,4080,4080,4080,4080,0
20240411,145100,349492100,4080,4080,4080,4080,1
20240411,145000,349488020,4060,4065,4065,4060,2000
20240411,144900,341367990,4060,4060,4060,4060,0
20240411,144800,341367990,4060,4060,4060,4060,1
20240411,144700,341363930,4060,4060,4060,4060,300
20240411,144600,340145930,4060,4065,4065,4060,301
20240411,144500,338923865,4060,4060,4060,4060,20
20240411,144400,338842665,4060,4060,4060,4060,155
20240411,144300,338213365,4060,4065,4065,4060,164
20240411,144200,337546710,4080,4075,4080,4075,100
20240411,144100,337138720,4065,4070,4070,4065,123
20240411,144000,336638320,4065,4065,4065,4065,0
20240411,143900,336638320,4065,4065,4065,4065,1
20240411,143800,336634255,4070,4070,4070,4070,0
20240411,143700,336634255,4070,4070,4070,4070,0
20240411,143600,336634255,4070,4070,4070,4070,13
20240411,143500,336581345,4070,4070,4070,4070,0
20240411,143400,336581345,4070,4070,4070,4070,106
20240411,143300,336149925,4065,4065,4065,4065,1
20240411,143200,336145860,4060,4060,4060,4060,2400
20240411,143100,326401860,4070,4065,4070,4065,14
20240411,143000,326344885,4060,4065,4065,4060,6
20240411,142900,326320520,4065,4065,4070,4065,178
20240411,142800,325596900,4065,4065,4065,4065,0
20240411,142700,325596900,4065,4065,4065,4065,109
20240411,142600,325153815,4070,4070,4070,4070,0
20240411,142500,325153815,4070,4070,4070,4065,114
20240411,142400,324689840,4065,4065,4065,4065,0
20240411,142300,324689840,4065,4065,4065,4065,0
20240411,142200,324689840,4065,4065,4065,4065,0
20240411,142100,324689840,4065,4065,4065,4065,0
20240411,142000,324689840,4065,4070,4070,4060,659
20240411,141900,322007800,4065,4060,4065,4060,350
20240411,141800,320585300,4065,4065,4065,4065,10
20240411,141700,320544650,4065,4065,4065,4065,0
20240411,141600,320544650,4065,4065,4065,4065,13
20240411,141500,320491805,4065,4065,4065,4065,11
20240411,141400,320447090,4065,4065,4065,4060,960
20240411,141300,316545210,4070,4070,4070,4070,376
20240411,141200,315014890,4070,4075,4075,4070,14
20240411,141100,314957870,4075,4075,4075,4075,0
20240411,141000,314957870,4075,4075,4075,4075,0
20240411,140900,314957870,4075,4075,4075,4075,0
20240411,140800,314957870,4075,4075,4080,4075,224
20240411,140700,314045065,4075,4075,4075,4075,99
20240411,140600,313641640,4080,4080,4080,4075,114
20240411,140500,313176940,4075,4075,4075,4075,31
20240411,140400,313050615,4070,4070,4070,4070,10
20240411,140300,313009915,4070,4070,4070,4070,51
20240411,140200,312802345,4060,4060,4060,4060,0
20240411,140100,312802345,4060,4065,4065,4060,336
20240411,140000,311437330,4070,4070,4070,4070,1
20240411,135900,311433260,4080,4080,4080,4080,2
20240411,135800,311425100,4080,4070,4080,4070,2
20240411,135700,311416950,4070,4075,4075,4070,123
20240411,135600,310916190,4075,4075,4075,4075,18
20240411,135500,310842840,4080,4080,4080,4080,29
20240411,135400,310724520,4080,4080,4080,4080,0
20240411,135300,310724520,4080,4085,4085,4080,101
20240411,135200,310311940,4075,4075,4075,4075,0
20240411,135100,310311940,4075,4075,4075,4075,0
20240411,135000,310311940,4075,4075,4075,4075,1
20240411,134900,310307865,4075,4075,4075,4075,0
20240411,134800,310307865,4075,4075,4075,4075,9
20240411,134700,310271190,4080,4080,4080,4080,0
20240411,134600,310271190,4080,4080,4080,4080,100
20240411,134500,309863190,4075,4075,4075,4075,0
20240411,134400,309863190,4075,4075,4075,4075,4
20240411,134300,309846890,4075,4075,4075,4075,0
20240411,134200,309846890,4075,4075,4075,4075,12
20240411,134100,309797990,4075,4075,4075,4075,0
20240411,134000,309797990,4075,4075,4075,4075,2
20240411,133900,309789840,4080,4080,4080,4080,0
20240411,133800,309789840,4080,4080,4080,4080,0
20240411,133700,309789840,4080,4080,4080,4080,0
20240411,133600,309789840,4080,4080,4080,4080,0
20240411,133500,309789840,4080,4080,4080,4080,0
20240411,133400,309789840,4080,4080,4080,4080,15
20240411,133300,309728640,4080,4080,4080,4080,0
20240411,133200,309728640,4080,4080,4080,4080,3
20240411,133100,309716400,4080,4080,4080,4080,5
20240411,133000,309696000,4080,4080,4080,4080,0
20240411,132900,309696000,4080,4080,4080,4080,0
20240411,132800,309696000,4080,4080,4080,4080,0
20240411,132700,309696000,4080,4080,4080,4080,100
20240411,132600,309288000,4080,4080,4080,4080,200
20240411,132500,308472000,4080,4080,4080,4080,409
20240411,132400,306803280,4060,4060,4060,4060,0
20240411,132300,306803280,4060,4060,4060,4060,0
20240411,132200,306803280,4060,4065,4065,4060,1000
20240411,132100,302743180,4060,4060,4060,4060,0
20240411,132000,302743180,4060,4060,4060,4060,0
20240411,131900,302743180,4060,4060,4060,4060,116
20240411,131800,302272220,4060,4060,4060,4060,0
20240411,131700,302272220,4060,4060,4060,4060,0
20240411,131600,302272220,4060,4060,4060,4060,0
20240411,131500,302272220,4060,4060,4060,4060,0
20240411,131400,302272220,4060,4060,4060,4060,205
20240411,131300,301439920,4055,4085,4085,4055,3645
20240411,131200,286629735,4085,4085,4085,4085,500
20240411,131100,284587235,4080,4080,4080,4080,1
20240411,131000,284583155,4085,4085,4085,4085,0
20240411,130900,284583155,4085,4085,4085,4085,0
20240411,130800,284583155,4085,4085,4085,4085,0
20240411,130700,284583155,4085,4085,4085,4085,0
20240411,130600,284583155,4085,4085,4085,4085,0
20240411,130500,284583155,4085,4085,4085,4085,109
20240411,130400,284137890,4080,4080,4080,4080,286
20240411,130300,282971010,4070,4075,4075,4070,132
20240411,130200,282433670,4075,4070,4075,4070,58
20240411,130100,282197510,4075,4075,4075,4075,157
20240411,130000,281557735,4075,4070,4075,4070,481
20240411,125900,279597665,4070,4070,4070,4070,50
20240411,125800,279394165,4065,4065,4065,4065,0
20240411,125700,279394165,4065,4065,4065,4065,400
20240411,125600,277768165,4065,4065,4065,4065,0
20240411,125500,277768165,4065,4065,4065,4065,560
20240411,125400,275491765,4070,4070,4070,4070,200
20240411,125300,274677765,4065,4070,4070,4065,5
20240411,125200,274657435,4070,4070,4070,4070,0
20240411,125100,274657435,4070,4070,4070,4070,301
20240411,125000,273432365,4070,4070,4070,4070,1
20240411,124900,273428295,4075,4075,4075,4075,0
20240411,124800,273428295,4075,4075,4075,4075,0
20240411,124700,273428295,4075,4075,4075,4075,0
20240411,124600,273428295,4075,4075,4075,4075,1
20240411,124500,273424220,4075,4075,4075,4075,0
20240411,124400,273424220,4075,4075,4075,4075,375
20240411,124300,271896095,4075,4075,4075,4075,524
20240411,124200,269760795,4080,4080,4080,4080,1
20240411,124100,269756715,4080,4080,4080,4080,0
20240411,124000,269756715,4080,4080,4080,4080,0
20240411,123900,269756715,4080,4080,4080,4080,40
20240411,123800,269593515,4075,4075,4075,4075,83
20240411,123700,269255290,4075,4075,4075,4075,0
20240411,123600,269255290,4075,4075,4075,4075,19
20240411,123500,269177865,4070,4070,4070,4070,101
20240411,123400,268766795,4060,4060,4060,4060,0
20240411,123300,268766795,4060,4060,4060,4060,0
20240411,123200,268766795,4060,4060,4060,4060,0
20240411,123100,268766795,4060,4060,4060,4060,0
20240411,123000,268766795,4060,4060,4060,4060,0
20240411,122900,268766795,4060,4060,4060,4060,0
20240411,122800,268766795,4060,4065,4065,4060,778
20240411,122700,265606725,4070,4075,4075,4070,304
20240411,122600,264369040,4080,4080,4080,4080,0
20240411,122500,264369040,4080,4080,4080,4080,0
20240411,122400,264369040,4080,4080,4080,4080,0
20240411,122300,264369040,4080,4080,4080,4080,0
20240411,122200,264369040,4080,4080,4080,4080,0
20240411,122100,264369040,4080,4080,4080,4080,99
20240411,122000,263965120,4080,4080,4080,4080,1
20240411,121900,263961040,4080,4075,4080,4075,52
20240411,121800,263749135,4075,4075,4075,4075,0
20240411,121700,263749135,4075,4075,4075,4075,0
20240411,121600,263749135,4075,4075,4075,4075,1
20240411,121500,263745060,4065,4065,4065,4065,0
20240411,121400,263745060,4065,4065,4065,4065,0
20240411,121300,263745060,4065,4065,4065,4065,774
20240411,121200,260598750,4060,4060,4060,4060,3470
20240411,121100,246510550,4060,4060,4060,4060,2863
20240411,121000,234886770,4060,4065,4065,4060,610
20240411,120900,232410120,4060,4060,4060,4060,0
20240411,120800,232410120,4060,4060,4060,4060,1280
20240411,120700,227213320,4065,4065,4065,4065,81
20240411,120600,226884055,4065,4065,4065,4065,118
20240411,120500,226404385,4065,4070,4070,4065,383
20240411,120400,224846970,4070,4070,4070,4070,17
20240411,120300,224777780,4070,4075,4075,4070,199
20240411,120200,223967780,4075,4085,4085,4075,371
20240411,120100,222455300,4085,4085,4085,4085,110
20240411,120000,222005950,4085,4085,4090,4085,41
20240411,115900,221838415,4085,4085,4085,4085,2
20240411,115800,221830245,4090,4090,4090,4090,0
20240411,115700,221830245,4090,4085,4090,4085,10
20240411,115600,221789370,4085,4090,4090,4085,62
20240411,115500,221536090,4080,4080,4080,4080,0
20240411,115400,221536090,4080,4080,4080,4080,0
20240411,115300,221536090,4080,4080,4080,4080,600
20240411,115200,219088090,4085,4095,4095,4085,101
20240411,115100,218674945,4095,4105,4105,4095,800
20240411,115000,215397135,4100,4100,4100,4100,20
20240411,114900,215315135,4100,4110,4110,4100,172
20240411,114800,214608720,4110,4110,4110,4110,0
20240411,114700,214608720,4110,4110,4110,4110,0
20240411,114600,214608720,4110,4110,4110,4110,0
20240411,114500,214608720,4110,4110,4110,4110,1
20240411,114400,214604610,4110,4110,4110,4110,0
20240411,114300,214604610,4110,4110,4110,4110,0
20240411,114200,214604610,4110,4110,4110,4110,0
20240411,114100,214604610,4110,4110,4110,4110,0
20240411,114000,214604610,4110,4110,4110,4110,0
20240411,113900,214604610,4110,4110,4110,4110,0
20240411,113800,214604610,4110,4110,4110,4110,0
20240411,113700,214604610,4110,4110,4110,4110,0
20240411,113600,214604610,4110,4110,4110,4110,0
20240411,113500,214604610,4110,4110,4110,4110,0
20240411,113400,214604610,4110,4110,4110,4110,0
20240411,113300,214604610,4110,4110,4110,4110,0
20240411,113200,214604610,4110,4110,4110,4105,306
20240411,113100,213347000,4105,4105,4105,4105,0
20240411,113000,213347000,4105,4105,4105,4105,0
20240411,112900,213347000,4105,4110,4110,4105,226
20240411,112800,212419245,4110,4110,4110,4110,0
20240411,112700,212419245,4110,4110,4110,4110,0
20240411,112600,212419245,4110,4110,4110,4110,0
20240411,112500,212419245,4110,4110,4110,4110,0
20240411,112400,212419245,4110,4125,4125,4110,95
20240411,112300,212028780,4125,4125,4125,4125,0
20240411,112200,212028780,4125,4125,4125,4125,1
20240411,112100,212024655,4130,4130,4130,4130,0
20240411,112000,212024655,4130,4130,4130,4130,0
20240411,111900,212024655,4130,4130,4130,4130,0
20240411,111800,212024655,4130,4130,4130,4130,0
20240411,111700,212024655,4130,4130,4130,4130,0
20240411,111600,212024655,4130,4130,4130,4130,0
20240411,111500,212024655,4130,4130,4130,4130,31
20240411,111400,211896625,4135,4130,4135,4130,53
20240411,111300,211677730,4130,4130,4130,4130,0
20240411,111200,211677730,4130,4130,4130,4130,10
20240411,111100,211636430,4130,4130,4130,4130,0
20240411,111000,211636430,4130,4130,4130,4130,24
20240411,110900,211537310,4130,4130,4130,4130,0
20240411,110800,211537310,4130,4130,4130,4130,56
20240411,110700,211306030,4130,4130,4130,4130,23
20240411,110600,211211040,4130,4130,4130,4130,200
20240411,110500,210385040,4130,4130,4130,4130,0
20240411,110400,210385040,4130,4130,4130,4130,50
20240411,110300,210178540,4130,4130,4130,4130,0
20240411,110200,210178540,4130,4130,4130,4130,0
20240411,110100,210178540,4130,4130,4130,4130,150
20240411,110000,209559040,4125,4125,4125,4125,0
20240411,105900,209559040,4125,4125,4125,4125,100
20240411,105800,209146540,4110,4110,4110,4110,0
20240411,105700,209146540,4110,4115,4115,4110,494
20240411,105600,207115735,4115,4115,4115,4115,0
20240411,105500,207115735,4115,4115,4115,4115,8
20240411,105400,207082815,4120,4120,4120,4120,132
20240411,105300,206538975,4115,4115,4115,4115,100
20240411,105200,206127475,4105,4095,4105,4095,323
20240411,105100,204802805,4095,4090,4095,4090,152
20240411,105000,204181120,4095,4095,4095,4095,0
20240411,104900,204181120,4095,4095,4095,4095,0
20240411,104800,204181120,4095,4095,4095,4095,0
20240411,104700,204181120,4095,4095,4095,4095,0
20240411,104600,204181120,4095,4085,4095,4080,76
20240411,104500,203870775,4075,4075,4075,4075,0
20240411,104400,203870775,4075,4075,4075,4075,0
20240411,104300,203870775,4075,4075,4075,4075,3
20240411,104200,203858550,4070,4070,4070,4070,10
20240411,104100,203817850,4070,4070,4070,4070,0
20240411,104000,203817850,4070,4075,4075,4070,79
20240411,103900,203495935,4075,4075,4075,4075,0
20240411,103800,203495935,4075,4080,4080,4075,100
20240411,103700,203088320,4085,4085,4085,4085,2
20240411,103600,203080150,4095,4095,4095,4095,0
20240411,103500,203080150,4095,4095,4095,4095,0
20240411,103400,203080150,4095,4095,4095,4095,100
20240411,103300,202670650,4095,4095,4095,4095,0
20240411,103200,202670650,4095,4095,4095,4095,84
20240411,103100,202326670,4095,4095,4095,4095,290
20240411,103000,201139120,4075,4080,4080,4075,159
20240411,102900,200490695,4070,4070,4070,4070,11
20240411,102800,200445925,4075,4075,4075,4075,1
20240411,102700,200441850,4060,4060,4060,4060,0
20240411,102600,200441850,4060,4100,4100,4060,497
20240411,102500,198417685,4100,4100,4100,4100,0
20240411,102400,198417685,4100,4100,4100,4100,0
20240411,102300,198417685,4100,4100,4100,4100,0
20240411,102200,198417685,4100,4100,4100,4100,0
20240411,102100,198417685,4100,4105,4105,4100,127
20240411,102000,197896970,4100,4100,4100,4100,0
20240411,101900,197896970,4100,4100,4100,4100,0
20240411,101800,197896970,4100,4100,4100,4100,900
20240411,101700,194206970,4100,4100,4100,4100,0
20240411,101600,194206970,4100,4100,4100,4100,1
20240411,101500,194202870,4100,4100,4100,4100,500
20240411,101400,192152870,4100,4110,4110,4100,554
20240411,101300,189880940,4100,4110,4110,4100,100
20240411,101200,189470620,4100,4100,4100,4100,0
20240411,101100,189470620,4100,4105,4105,4100,49
20240411,101000,189269715,4105,4100,4105,4100,202
20240411,100900,188440515,4100,4075,4100,4075,2459
20240411,100800,178381200,4075,4075,4075,4075,0
20240411,100700,178381200,4075,4075,4075,4075,20
20240411,100600,178299700,4075,4075,4075,4075,30
20240411,100500,178177450,4075,4075,4075,4075,0
20240411,100400,178177450,4075,4075,4075,4060,324
20240411,100300,176860645,4075,4075,4075,4075,37
20240411,100200,176709870,4075,4075,4075,4075,27
20240411,100100,176599845,4075,4075,4075,4075,36
20240411,100000,176453145,4075,4075,4075,4075,0
20240411,095900,176453145,4075,4075,4075,4075,1
20240411,095800,176449070,4075,4070,4075,4065,27
20240411,095700,176339175,4070,4075,4075,4070,3
20240411,095600,176326955,4070,4070,4070,4070,0
20240411,095500,176326955,4070,4070,4070,4070,125
20240411,095400,175818205,4070,4060,4070,4060,128
20240411,095300,175297265,4055,4055,4055,4055,0
20240411,095200,175297265,4055,4065,4065,4055,1629
20240411,095100,168690415,4055,4060,4075,4055,1110
20240411,095000,164185150,4055,4065,4065,4055,320
20240411,094900,162886740,4055,4055,4055,4055,0
20240411,094800,162886740,4055,4055,4055,4055,0
20240411,094700,162886740,4055,4055,4055,4055,20
20240411,094600,162805640,4050,4070,4070,4050,2260
20240411,094500,153633420,4090,4090,4090,4090,0
20240411,094400,153633420,4090,4090,4090,4090,15
20240411,094300,153572070,4080,4060,4080,4060,196
20240411,094200,152774395,4050,4050,4050,4050,0
20240411,094100,152774395,4050,4050,4050,4050,0
20240411,094000,152774395,4050,4055,4055,4050,635
20240411,093900,150202520,4050,4050,4050,4050,0
20240411,093800,150202520,4050,4055,4055,4050,5330
20240411,093700,128615895,4050,4050,4050,4050,0
20240411,093600,128615895,4050,4080,4080,4050,7981
20240411,093500,96268770,4080,4090,4090,4080,1512
20240411,093400,90097810,4095,4095,4095,4095,0
20240411,093300,90097810,4095,4095,4095,4095,0
20240411,093200,90097810,4095,4095,4095,4095,5
20240411,093100,90077335,4095,4095,4095,4095,0
20240411,093000,90077335,4095,4080,4095,4080,2462
20240411,092900,80029375,4075,4080,4080,4070,2180
20240411,092800,71149440,4080,4080,4080,4080,48
20240411,092700,70953600,4080,4080,4080,4080,0
20240411,092600,70953600,4080,4080,4080,4080,0
20240411,092500,70953600,4080,4080,4080,4080,148
20240411,092400,70349760,4070,4070,4070,4070,0
20240411,092300,70349760,4070,4070,4070,4070,381
20240411,092200,68799090,4075,4075,4075,4075,51
20240411,092100,68591265,4075,4065,4075,4065,699
20240411,092000,65748445,4065,4075,4080,4065,660
20240411,091900,63062670,4065,4075,4075,4065,292
20240411,091800,61874855,4065,4105,4105,4065,4238
20240411,091700,44516605,4115,4115,4115,4100,1399
20240411,091600,38770585,4115,4130,4130,4115,69
20240411,091500,38486585,4120,4120,4130,4115,968
20240411,091400,34500105,4120,4125,4125,4120,169
20240411,091300,33803615,4155,4145,4155,4145,350
20240411,091200,32350560,4130,4130,4130,4130,166
20240411,091100,31664980,4130,4130,4130,4130,0
20240411,091000,31664980,4130,4130,4130,4120,509
20240411,090900,29567350,4130,4130,4130,4130,216
20240411,090800,28675270,4130,4145,4145,4130,57
20240411,090700,28439340,4150,4155,4155,4150,208
20240411,090600,27576135,4155,4165,4165,4155,579
20240411,090500,25168255,4160,4185,4185,4160,1921
20240411,090400,17146070,4185,4190,4190,4185,125
20240411,090300,16622715,4180,4240,4240,4180,688
20240411,090200,13718500,4240,4205,4240,4195,1679
20240411,090100,6612240,4260,4235,4265,4205,648
20240411,090000,3877940,4205,4265,4265,4205,912