stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,200200,438881060,11600,11600,11600,11600,1776
20240404,200100,438881060,11600,11600,11600,11600,0
20240404,200000,438881060,11600,11600,11600,11600,0
20240404,195900,438881060,11600,11600,11600,11600,0
20240404,195800,438881060,11600,11600,11600,11600,0
20240404,195700,438881060,11600,11600,11600,11600,0
20240404,195600,438881060,11600,11600,11600,11600,0
20240404,195500,438881060,11600,11600,11600,11600,0
20240404,195400,438881060,11600,11600,11600,11600,0
20240404,195300,438881060,11600,11600,11600,11600,0
20240404,195200,438881060,11600,11600,11600,11600,0
20240404,195100,438881060,11600,11600,11600,11600,0
20240404,195000,438881060,11600,11600,11600,11600,0
20240404,194900,438881060,11600,11600,11600,11600,0
20240404,194800,438881060,11600,11600,11600,11600,0
20240404,194700,438881060,11600,11600,11600,11600,0
20240404,194600,438881060,11600,11600,11600,11600,0
20240404,194500,438881060,11600,11600,11600,11600,0
20240404,194400,438881060,11600,11600,11600,11600,0
20240404,194300,438881060,11600,11600,11600,11600,0
20240404,194200,438881060,11600,11600,11600,11600,0
20240404,194100,438881060,11600,11600,11600,11600,0
20240404,194000,438881060,11600,11600,11600,11600,0
20240404,193900,438881060,11600,11600,11600,11600,0
20240404,193800,438881060,11600,11600,11600,11600,0
20240404,193700,438881060,11600,11600,11600,11600,0
20240404,193600,438881060,11600,11600,11600,11600,0
20240404,193500,438881060,11600,11600,11600,11600,0
20240404,193400,438881060,11600,11600,11600,11600,0
20240404,193300,438881060,11600,11600,11600,11600,0
20240404,193200,438881060,11600,11600,11600,11600,1776
20240404,193100,438881060,11600,11600,11600,11600,0
20240404,193000,438881060,11600,11600,11600,11600,0
20240404,192900,438881060,11600,11600,11600,11600,0
20240404,192800,438881060,11600,11600,11600,11600,0
20240404,192700,438881060,11600,11600,11600,11600,0
20240404,192600,438881060,11600,11600,11600,11600,0
20240404,192500,438881060,11600,11600,11600,11600,0
20240404,192400,438881060,11600,11600,11600,11600,0
20240404,192300,438881060,11600,11600,11600,11600,0
20240404,192200,438881060,11600,11600,11600,11600,0
20240404,192100,438881060,11600,11600,11600,11600,0
20240404,192000,438881060,11600,11600,11600,11600,0
20240404,191900,438881060,11600,11600,11600,11600,0
20240404,191800,438881060,11600,11600,11600,11600,0
20240404,191700,438881060,11600,11600,11600,11600,0
20240404,191600,438881060,11600,11600,11600,11600,0
20240404,191500,438881060,11600,11600,11600,11600,0
20240404,191400,438881060,11600,11600,11600,11600,0
20240404,191300,438881060,11600,11600,11600,11600,0
20240404,191200,438881060,11600,11600,11600,11600,0
20240404,191100,438881060,11600,11600,11600,11600,0
20240404,191000,438881060,11600,11600,11600,11600,0
20240404,190900,438881060,11600,11600,11600,11600,0
20240404,190800,438881060,11600,11600,11600,11600,0
20240404,190700,438881060,11600,11600,11600,11600,0
20240404,190600,438881060,11600,11600,11600,11600,0
20240404,190500,438881060,11600,11600,11600,11600,0
20240404,190400,438881060,11600,11600,11600,11600,0
20240404,190300,438881060,11600,11600,11600,11600,0
20240404,190200,438881060,11600,11600,11600,11600,1776
20240404,190100,438881060,11600,11600,11600,11600,0
20240404,190000,438881060,11600,11600,11600,11600,0
20240404,185900,438881060,11600,11600,11600,11600,0
20240404,185800,438881060,11600,11600,11600,11600,0
20240404,185700,438881060,11600,11600,11600,11600,0
20240404,185600,438881060,11600,11600,11600,11600,0
20240404,185500,438881060,11600,11600,11600,11600,0
20240404,185400,438881060,11600,11600,11600,11600,0
20240404,185300,438881060,11600,11600,11600,11600,0
20240404,185200,438881060,11600,11600,11600,11600,0
20240404,185100,438881060,11600,11600,11600,11600,0
20240404,185000,438881060,11600,11600,11600,11600,0
20240404,184900,438881060,11600,11600,11600,11600,0
20240404,184800,438881060,11600,11600,11600,11600,0
20240404,184700,438881060,11600,11600,11600,11600,0
20240404,184600,438881060,11600,11600,11600,11600,0
20240404,184500,438881060,11600,11600,11600,11600,0
20240404,184400,438881060,11600,11600,11600,11600,0
20240404,184300,438881060,11600,11600,11600,11600,0
20240404,184200,438881060,11600,11600,11600,11600,0
20240404,184100,438881060,11600,11600,11600,11600,0
20240404,184000,438881060,11600,11600,11600,11600,0
20240404,183900,438881060,11600,11600,11600,11600,0
20240404,183800,438881060,11600,11600,11600,11600,0
20240404,183700,438881060,11600,11600,11600,11600,0
20240404,183600,438881060,11600,11600,11600,11600,0
20240404,183500,438881060,11600,11600,11600,11600,0
20240404,183400,438881060,11600,11600,11600,11600,0
20240404,183300,438881060,11600,11600,11600,11600,0
20240404,183200,438881060,11600,11600,11600,11600,1776
20240404,183100,438881060,11600,11600,11600,11600,0
20240404,183000,438881060,11600,11600,11600,11600,0
20240404,182900,438881060,11600,11600,11600,11600,0
20240404,182800,438881060,11600,11600,11600,11600,0
20240404,182700,438881060,11600,11600,11600,11600,0
20240404,182600,438881060,11600,11600,11600,11600,0
20240404,182500,438881060,11600,11600,11600,11600,0
20240404,182400,438881060,11600,11600,11600,11600,0
20240404,182300,438881060,11600,11600,11600,11600,0
20240404,182200,438881060,11600,11600,11600,11600,0
20240404,182100,438881060,11600,11600,11600,11600,0
20240404,182000,438881060,11600,11600,11600,11600,0
20240404,181900,438881060,11600,11600,11600,11600,0
20240404,181800,438881060,11600,11600,11600,11600,0
20240404,181700,438881060,11600,11600,11600,11600,0
20240404,181600,438881060,11600,11600,11600,11600,0
20240404,181500,438881060,11600,11600,11600,11600,0
20240404,181400,438881060,11600,11600,11600,11600,0
20240404,181300,438881060,11600,11600,11600,11600,0
20240404,181200,438881060,11600,11600,11600,11600,0
20240404,181100,438881060,11600,11600,11600,11600,0
20240404,181000,438881060,11600,11600,11600,11600,0
20240404,180900,438881060,11600,11600,11600,11600,0
20240404,180800,438881060,11600,11600,11600,11600,0
20240404,180700,438881060,11600,11600,11600,11600,0
20240404,180600,438881060,11600,11600,11600,11600,0
20240404,180500,438881060,11600,11600,11600,11600,0
20240404,180400,438881060,11600,11600,11600,11600,0
20240404,180300,438881060,11600,11600,11600,11600,0
20240404,180200,438881060,11600,11600,11600,11600,1776
20240404,180100,438881060,11600,11600,11600,11600,0
20240404,180000,438881060,11600,11600,11600,11600,0
20240404,175900,438881060,11600,11600,11600,11600,0
20240404,175800,438881060,11600,11600,11600,11600,0
20240404,175700,438881060,11600,11600,11600,11600,0
20240404,175600,438881060,11600,11600,11600,11600,0
20240404,175500,438881060,11600,11600,11600,11600,0
20240404,175400,438881060,11600,11600,11600,11600,0
20240404,175300,438881060,11600,11600,11600,11600,0
20240404,175200,438881060,11600,11600,11600,11600,0
20240404,175100,438881060,11600,11600,11600,11600,0
20240404,175000,438881060,11600,11600,11600,11600,0
20240404,174900,438881060,11600,11600,11600,11600,0
20240404,174800,438881060,11600,11600,11600,11600,0
20240404,174700,438881060,11600,11600,11600,11600,0
20240404,174600,438881060,11600,11600,11600,11600,0
20240404,174500,438881060,11600,11600,11600,11600,0
20240404,174400,438881060,11600,11600,11600,11600,0
20240404,174300,438881060,11600,11600,11600,11600,0
20240404,174200,438881060,11600,11600,11600,11600,0
20240404,174100,438881060,11600,11600,11600,11600,0
20240404,174000,438881060,11600,11600,11600,11600,0
20240404,173900,438881060,11600,11600,11600,11600,0
20240404,173800,438881060,11600,11600,11600,11600,0
20240404,173700,438881060,11600,11600,11600,11600,0
20240404,173600,438881060,11600,11600,11600,11600,0
20240404,173500,438881060,11600,11600,11600,11600,0
20240404,173400,438881060,11600,11600,11600,11600,0
20240404,173300,438881060,11600,11600,11600,11600,0
20240404,173200,438881060,11600,11600,11600,11600,1776
20240404,173100,438881060,11600,11600,11600,11600,0
20240404,173000,438881060,11600,11600,11600,11600,0
20240404,172900,438881060,11600,11600,11600,11600,0
20240404,172800,438881060,11600,11600,11600,11600,0
20240404,172700,438881060,11600,11600,11600,11600,0
20240404,172600,438881060,11600,11600,11600,11600,0
20240404,172500,438881060,11600,11600,11600,11600,0
20240404,172400,438881060,11600,11600,11600,11600,0
20240404,172300,438881060,11600,11600,11600,11600,0
20240404,172200,438881060,11600,11600,11600,11600,0
20240404,172100,438881060,11600,11600,11600,11600,0
20240404,172000,438881060,11600,11600,11600,11600,0
20240404,171900,438881060,11600,11600,11600,11600,0
20240404,171800,438881060,11600,11600,11600,11600,0
20240404,171700,438881060,11600,11600,11600,11600,0
20240404,171600,438881060,11600,11600,11600,11600,0
20240404,171500,438881060,11600,11600,11600,11600,0
20240404,171400,438881060,11600,11600,11600,11600,0
20240404,171300,438881060,11600,11600,11600,11600,0
20240404,171200,438881060,11600,11600,11600,11600,0
20240404,171100,438881060,11600,11600,11600,11600,0
20240404,171000,438881060,11600,11600,11600,11600,0
20240404,170900,438881060,11600,11600,11600,11600,0
20240404,170800,438881060,11600,11600,11600,11600,0
20240404,170700,438881060,11600,11600,11600,11600,0
20240404,170600,438881060,11600,11600,11600,11600,0
20240404,170500,438881060,11600,11600,11600,11600,0
20240404,170400,438881060,11600,11600,11600,11600,0
20240404,170300,438881060,11600,11600,11600,11600,0
20240404,170200,438881060,11600,11600,11600,11600,1776
20240404,170100,438881060,11600,11600,11600,11600,0
20240404,170000,438881060,11600,11600,11600,11600,0
20240404,165900,438881060,11600,11600,11600,11600,0
20240404,165800,438881060,11600,11600,11600,11600,0
20240404,165700,438881060,11600,11600,11600,11600,0
20240404,165600,438881060,11600,11600,11600,11600,0
20240404,165500,438881060,11600,11600,11600,11600,0
20240404,165400,438881060,11600,11600,11600,11600,0
20240404,165300,438881060,11600,11600,11600,11600,0
20240404,165200,438881060,11600,11600,11600,11600,0
20240404,165100,438881060,11600,11600,11600,11600,0
20240404,165000,438881060,11600,11600,11600,11600,0
20240404,164900,438881060,11600,11600,11600,11600,0
20240404,164800,438881060,11600,11600,11600,11600,0
20240404,164700,438881060,11600,11600,11600,11600,0
20240404,164600,438881060,11600,11600,11600,11600,0
20240404,164500,438881060,11600,11600,11600,11600,0
20240404,164400,438881060,11600,11600,11600,11600,0
20240404,164300,438881060,11600,11600,11600,11600,0
20240404,164200,438881060,11600,11600,11600,11600,0
20240404,164100,438881060,11600,11600,11600,11600,0
20240404,164000,438881060,11600,11600,11600,11600,0
20240404,163900,438881060,11600,11600,11600,11600,0
20240404,163800,438881060,11600,11600,11600,11600,0
20240404,163700,438881060,11600,11600,11600,11600,0
20240404,163600,438881060,11600,11600,11600,11600,0
20240404,163500,438881060,11600,11600,11600,11600,0
20240404,163400,438881060,11600,11600,11600,11600,0
20240404,163300,438881060,11600,11600,11600,11600,0
20240404,163200,438881060,11600,11600,11600,11600,1776
20240404,163100,438881060,11600,11600,11600,11600,0
20240404,163000,438881060,11600,11600,11600,11600,0
20240404,162900,438881060,11600,11600,11600,11600,0
20240404,162800,438881060,11600,11600,11600,11600,0
20240404,162700,438881060,11600,11600,11600,11600,0
20240404,162600,438881060,11600,11600,11600,11600,0
20240404,162500,438881060,11600,11600,11600,11600,0
20240404,162400,438881060,11600,11600,11600,11600,0
20240404,162300,438881060,11600,11600,11600,11600,0
20240404,162200,438881060,11600,11600,11600,11600,0
20240404,162100,438881060,11600,11600,11600,11600,0
20240404,162000,438881060,11600,11600,11600,11600,0
20240404,161900,438881060,11600,11600,11600,11600,0
20240404,161800,438881060,11600,11600,11600,11600,0
20240404,161700,438881060,11600,11600,11600,11600,0
20240404,161600,438881060,11600,11600,11600,11600,0
20240404,161500,438881060,11600,11600,11600,11600,0
20240404,161400,438881060,11600,11600,11600,11600,0
20240404,161300,438881060,11600,11600,11600,11600,0
20240404,161200,438881060,11600,11600,11600,11600,0
20240404,161100,438881060,11600,11600,11600,11600,0
20240404,161000,438881060,11600,11600,11600,11600,0
20240404,160900,438881060,11600,11600,11600,11600,0
20240404,160800,438881060,11600,11600,11600,11600,0
20240404,160700,438881060,11600,11600,11600,11600,0
20240404,160600,438881060,11600,11600,11600,11600,0
20240404,160500,438881060,11600,11600,11600,11600,0
20240404,160400,438881060,11600,11600,11600,11600,0
20240404,160300,438881060,11600,11600,11600,11600,0
20240404,160200,438881060,11600,11600,11600,11600,1776
20240404,160100,438881060,11600,11600,11600,11600,0
20240404,160000,438881060,11600,11600,11600,11600,0
20240404,155900,438881060,11600,11600,11600,11600,0
20240404,155800,438881060,11600,11600,11600,11600,0
20240404,155700,438881060,11600,11600,11600,11600,0
20240404,155600,438881060,11600,11600,11600,11600,0
20240404,155500,438881060,11600,11600,11600,11600,0
20240404,155400,438881060,11600,11600,11600,11600,0
20240404,155300,438881060,11600,11600,11600,11600,0
20240404,155200,438881060,11600,11600,11600,11600,0
20240404,155100,438881060,11600,11600,11600,11600,0
20240404,155000,438881060,11600,11600,11600,11600,0
20240404,154900,438881060,11600,11600,11600,11600,0
20240404,154800,438881060,11600,11600,11600,11600,0
20240404,154700,438881060,11600,11600,11600,11600,0
20240404,154600,438881060,11600,11600,11600,11600,0
20240404,154500,438881060,11600,11600,11600,11600,0
20240404,154400,438881060,11600,11600,11600,11600,0
20240404,154300,438881060,11600,11600,11600,11600,0
20240404,154200,438881060,11600,11600,11600,11600,0
20240404,154100,438881060,11600,11600,11600,11600,0
20240404,154000,438881060,11600,11600,11600,11600,0
20240404,153900,438881060,11600,11600,11600,11600,0
20240404,153800,438881060,11600,11600,11600,11600,0
20240404,153700,438881060,11600,11600,11600,11600,0
20240404,153600,438881060,11600,11600,11600,11600,0
20240404,153500,438881060,11600,11600,11600,11600,0
20240404,153400,438881060,11600,11600,11600,11600,0
20240404,153300,438881060,11600,11600,11600,11600,0
20240404,153200,438881060,11600,11600,11600,11600,1776
20240404,153100,438881060,11600,11600,11600,11600,0
20240404,153000,438881060,11600,11600,11600,11600,1776
20240404,152900,418279460,11610,11610,11610,11610,0
20240404,152800,418279460,11610,11610,11610,11610,0
20240404,152700,418279460,11610,11610,11610,11610,0
20240404,152600,418279460,11610,11610,11610,11610,0
20240404,152500,418279460,11610,11610,11610,11610,0
20240404,152400,418279460,11610,11610,11610,11610,0
20240404,152300,418279460,11610,11610,11610,11610,0
20240404,152200,418279460,11610,11610,11610,11610,0
20240404,152100,418279460,11610,11610,11610,11610,0
20240404,152000,418279460,11610,11610,11610,11610,0
20240404,151900,418279460,11610,11610,11610,11610,0
20240404,151800,418279460,11610,11610,11620,11610,111
20240404,151700,416990700,11610,11620,11620,11610,704
20240404,151600,408813750,11630,11650,11650,11630,65
20240404,151500,408057600,11630,11650,11650,11630,7
20240404,151400,407976170,11650,11630,11650,11630,92
20240404,151300,406904860,11630,11620,11640,11620,10
20240404,151200,406788590,11620,11620,11640,11620,12
20240404,151100,406649110,11620,11620,11630,11620,12
20240404,151000,406509660,11620,11640,11640,11620,13
20240404,150900,406358560,11620,11620,11640,11620,24
20240404,150800,406079640,11620,11620,11630,11620,8
20240404,150700,405986630,11630,11620,11630,11620,6
20240404,150600,405916900,11620,11620,11630,11620,13
20240404,150500,405765830,11620,11630,11640,11620,18
20240404,150400,405556520,11630,11620,11630,11620,11
20240404,150300,405428660,11620,11620,11620,11620,7
20240404,150200,405347320,11620,11620,11630,11620,20
20240404,150100,405114910,11630,11630,11630,11630,9
20240404,150000,405010240,11640,11640,11640,11620,10
20240404,145900,404893950,11620,11620,11620,11620,7
20240404,145800,404812610,11630,11630,11630,11620,33
20240404,145700,404429100,11630,11630,11630,11630,6
20240404,145600,404359320,11630,11620,11630,11620,3
20240404,145500,404324440,11620,11620,11630,11620,157
20240404,145400,402500090,11620,11620,11620,11620,60
20240404,145300,401802890,11620,11620,11620,11620,7
20240404,145200,401721550,11620,11620,11630,11620,18
20240404,145100,401512350,11620,11620,11620,11620,8
20240404,145000,401419390,11620,11620,11620,11620,5
20240404,144900,401361290,11620,11620,11620,11620,21
20240404,144800,401117270,11620,11620,11620,11620,10
20240404,144700,401001070,11620,11620,11620,11620,13
20240404,144600,400850010,11630,11620,11630,11620,17
20240404,144500,400652460,11620,11620,11620,11620,1
20240404,144400,400640840,11620,11630,11630,11620,8
20240404,144300,400547850,11630,11630,11630,11630,23
20240404,144200,400280360,11640,11640,11640,11640,2
20240404,144100,400257080,11630,11620,11630,11620,15
20240404,144000,400082690,11620,11620,11620,11620,22
20240404,143900,399827050,11620,11630,11630,11620,21
20240404,143800,399582920,11630,11630,11630,11630,11
20240404,143700,399454990,11630,11620,11630,11620,5
20240404,143600,399396870,11620,11620,11620,11620,11
20240404,143500,399269050,11620,11620,11620,11620,0
20240404,143400,399269050,11620,11630,11630,11620,110
20240404,143300,397989970,11630,11630,11630,11630,422
20240404,143200,393082110,11630,11630,11630,11630,15
20240404,143100,392907660,11630,11630,11630,11630,7
20240404,143000,392826250,11630,11640,11640,11630,54
20240404,142900,392197810,11640,11630,11640,11630,17
20240404,142800,392000040,11630,11630,11640,11630,28
20240404,142700,391674340,11630,11630,11630,11630,8
20240404,142600,391581300,11630,11630,11630,11630,4
20240404,142500,391534780,11640,11630,11640,11630,22
20240404,142400,391278870,11630,11620,11630,11620,9
20240404,142300,391174250,11620,11630,11640,11620,220
20240404,142200,388613530,11620,11620,11630,11620,107
20240404,142100,387369190,11620,11620,11620,11620,25
20240404,142000,387078690,11620,11620,11630,11620,98
20240404,141900,385939920,11620,11620,11620,11620,11
20240404,141800,385812100,11620,11620,11620,11620,9
20240404,141700,385707520,11640,11620,11640,11620,51
20240404,141600,385114050,11620,11620,11620,11620,12
20240404,141500,384974610,11620,11630,11630,11620,296
20240404,141400,381532140,11630,11630,11640,11630,25
20240404,141300,381241310,11630,11620,11630,11620,106
20240404,141200,380008590,11620,11620,11620,11620,1
20240404,141100,379996970,11620,11620,11620,11620,20
20240404,141000,379764570,11620,11620,11620,11620,28
20240404,140900,379439210,11620,11620,11620,11620,11
20240404,140800,379311390,11620,11620,11620,11620,105
20240404,140700,378091290,11620,11620,11620,11620,295
20240404,140600,374663390,11620,11620,11620,11620,8
20240404,140500,374570430,11620,11620,11620,11620,10
20240404,140400,374454230,11620,11620,11630,11620,10
20240404,140300,374338020,11620,11620,11620,11620,17
20240404,140200,374140480,11620,11620,11620,11620,16
20240404,140100,373954560,11620,11630,11630,11620,42
20240404,140000,373466150,11630,11630,11640,11630,18
20240404,135900,373256770,11630,11640,11640,11630,19
20240404,135800,373035700,11630,11620,11630,11620,8
20240404,135700,372942730,11640,11620,11640,11620,5
20240404,135600,372884550,11620,11630,11630,11620,33
20240404,135500,372500790,11630,11620,11630,11620,28
20240404,135400,372175370,11620,11620,11620,11620,5
20240404,135300,372117270,11620,11620,11630,11620,19
20240404,135200,371896480,11620,11630,11630,11620,19
20240404,135100,371675640,11630,11630,11640,11630,8
20240404,135000,371582560,11620,11620,11620,11620,17
20240404,134900,371385020,11620,11620,11630,11620,7
20240404,134800,371303670,11620,11620,11620,11620,10
20240404,134700,371187470,11620,11620,11620,11620,6
20240404,134600,371117750,11620,11620,11620,11620,15
20240404,134500,370943450,11620,11620,11630,11620,119
20240404,134400,369559590,11620,11620,11620,11620,15
20240404,134300,369385290,11630,11620,11630,11620,16
20240404,134200,369199330,11620,11620,11630,11620,6
20240404,134100,369129600,11620,11610,11620,11610,32
20240404,134000,368757910,11610,11610,11610,11610,12
20240404,133900,368618590,11620,11610,11620,11610,177
20240404,133800,366561910,11610,11610,11620,11610,23
20240404,133700,366294780,11610,11610,11610,11610,13
20240404,133600,366143850,11610,11610,11610,11610,8
20240404,133500,366050970,11620,11610,11620,11610,119
20240404,133400,364668210,11610,11610,11610,11610,28
20240404,133300,364343130,11610,11600,11610,11600,14
20240404,133200,364180610,11600,11600,11610,11590,14
20240404,133100,364018210,11590,11600,11610,11590,37
20240404,133000,363589060,11590,11590,11590,11590,14
20240404,132900,363426800,11600,11600,11610,11590,12
20240404,132800,363287550,11590,11590,11590,11590,9
20240404,132700,363183240,11590,11590,11590,11590,11
20240404,132600,363055750,11590,11590,11590,11590,21
20240404,132500,362812360,11590,11580,11590,11580,12
20240404,132400,362673330,11620,11580,11620,11580,7
20240404,132300,362592180,11580,11570,11580,11570,147
20240404,132200,360890000,11570,11570,11570,11570,21
20240404,132100,360647030,11570,11580,11580,11570,7
20240404,132000,360566030,11580,11570,11580,11570,4
20240404,131900,360519740,11570,11570,11570,11570,21
20240404,131800,360276770,11570,11570,11570,11570,18
20240404,131700,360068510,11570,11570,11580,11570,346
20240404,131600,356065260,11570,11570,11570,11570,6
20240404,131500,355995840,11570,11570,11570,11570,28
20240404,131400,355671880,11570,11570,11570,11570,3
20240404,131300,355637170,11570,11570,11570,11570,10
20240404,131200,355521470,11570,11570,11580,11570,33
20240404,131100,355139540,11570,11570,11570,11570,4
20240404,131000,355093260,11570,11570,11570,11570,13
20240404,130900,354942850,11570,11570,11570,11570,6
20240404,130800,354873430,11570,11570,11580,11570,34
20240404,130700,354479820,11570,11570,11580,11570,167
20240404,130600,352547620,11570,11580,11580,11570,16
20240404,130500,352362350,11580,11570,11580,11570,8
20240404,130400,352269780,11570,11570,11570,11570,17
20240404,130300,352073090,11570,11560,11570,11560,76
20240404,130200,351193800,11560,11560,11570,11560,7
20240404,130100,351112860,11560,11560,11570,11560,46
20240404,130000,350581050,11580,11580,11580,11560,4
20240404,125900,350534770,11560,11560,11600,11550,11
20240404,125800,350407490,11550,11560,11560,11550,817
20240404,125700,340969730,11560,11580,11600,11550,1709
20240404,125600,321209070,11580,11580,11580,11580,201
20240404,125500,318881490,11580,11580,11590,11580,18
20240404,125400,318673020,11580,11580,11600,11580,185
20240404,125300,316530690,11580,11580,11600,11580,28
20240404,125200,316206270,11580,11580,11580,11580,3
20240404,125100,316171530,11580,11580,11580,11580,5
20240404,125000,316113630,11590,11580,11590,11580,14
20240404,124900,315951500,11580,11580,11580,11580,16
20240404,124800,315766220,11580,11600,11600,11580,15
20240404,124700,315592440,11590,11590,11590,11590,11
20240404,124600,315464950,11590,11590,11590,11580,40
20240404,124500,315001440,11590,11590,11590,11580,195
20240404,124400,312742270,11590,11590,11590,11590,8
20240404,124300,312649550,11590,11590,11590,11590,14
20240404,124200,312487290,11590,11590,11590,11590,14
20240404,124100,312325030,11590,11590,11590,11590,6
20240404,124000,312255490,11590,11590,11590,11590,71
20240404,123900,311432600,11580,11580,11580,11580,27
20240404,123800,311119940,11590,11590,11600,11580,713
20240404,123700,302856120,11590,11590,11600,11590,31
20240404,123600,302496590,11600,11600,11600,11590,28
20240404,123500,302171860,11590,11590,11590,11590,8
20240404,123400,302079140,11600,11600,11600,11590,1230
20240404,123300,287811610,11600,11600,11610,11600,532
20240404,123200,281640300,11610,11600,11610,11600,27
20240404,123100,281326870,11600,11600,11600,11600,18
20240404,123000,281118070,11600,11600,11600,11600,9
20240404,122900,281013670,11600,11600,11600,11600,21
20240404,122800,280770070,11600,11600,11600,11600,14
20240404,122700,280607670,11600,11610,11620,11600,12
20240404,122600,280468370,11600,11610,11610,11600,8
20240404,122500,280375560,11610,11600,11610,11600,8
20240404,122400,280282730,11600,11600,11610,11600,35
20240404,122300,279876720,11600,11600,11610,11600,15
20240404,122200,279702670,11600,11600,11600,11600,4
20240404,122100,279656270,11610,11600,11610,11600,109
20240404,122000,278390870,11600,11600,11600,11600,15
20240404,121900,278216870,11600,11600,11600,11600,21
20240404,121800,277973270,11600,11600,11610,11600,42
20240404,121700,277485770,11600,11600,11600,11600,10
20240404,121600,277369770,11600,11610,11610,11600,16
20240404,121500,277184120,11610,11600,11610,11600,15
20240404,121400,277010110,11600,11600,11600,11600,1
20240404,121300,276998510,11600,11600,11610,11600,26
20240404,121200,276696870,11600,11600,11610,11600,10
20240404,121100,276580860,11600,11600,11600,11600,7
20240404,121000,276499660,11600,11600,11600,11600,20
20240404,120900,276267660,11600,11600,11610,11600,14
20240404,120800,276105250,11600,11610,11610,11600,54
20240404,120700,275478330,11610,11610,11610,11610,9
20240404,120600,275373840,11610,11610,11610,11610,9
20240404,120500,275269350,11610,11610,11620,11610,28
20240404,120400,274944220,11610,11610,11610,11610,8
20240404,120300,274851340,11610,11610,11610,11610,8
20240404,120200,274758460,11610,11600,11610,11600,13
20240404,120100,274607580,11610,11610,11610,11610,51
20240404,120000,274015470,11610,11600,11610,11600,11
20240404,115900,273887780,11600,11600,11600,11600,6
20240404,115800,273818180,11600,11600,11610,11600,2168
20240404,115700,248647920,11610,11600,11610,11600,10
20240404,115600,248531860,11600,11600,11600,11600,34
20240404,115500,248137460,11600,11610,11610,11600,13
20240404,115400,247986650,11600,11600,11600,11600,8
20240404,115300,247893850,11600,11610,11610,11600,325
20240404,115200,244120720,11610,11610,11610,11610,8
20240404,115100,244027840,11620,11620,11620,11610,24
20240404,115000,243749160,11610,11620,11620,11610,38
20240404,114900,243307670,11620,11620,11620,11620,24
20240404,114800,243028790,11620,11620,11620,11620,5
20240404,114700,242970690,11610,11610,11610,11610,21
20240404,114600,242726880,11610,11620,11620,11610,44
20240404,114500,242215710,11620,11620,11620,11620,11
20240404,114400,242087890,11620,11610,11620,11610,53
20240404,114300,241472530,11610,11630,11630,11610,2211
20240404,114200,215788080,11640,11630,11640,11630,13
20240404,114100,215636880,11630,11630,11630,11630,17
20240404,114000,215439170,11630,11630,11630,11630,19
20240404,113900,215218200,11630,11630,11630,11630,5
20240404,113800,215160050,11630,11630,11640,11630,55
20240404,113700,214519900,11630,11630,11630,11630,9
20240404,113600,214415230,11630,11630,11630,11630,18
20240404,113500,214205890,11630,11630,11630,11630,7
20240404,113400,214124480,11630,11630,11630,11630,16
20240404,113300,213938400,11630,11630,11630,11630,15
20240404,113200,213763950,11630,11630,11630,11630,19
20240404,113100,213542980,11630,11630,11630,11630,8
20240404,113000,213449940,11630,11630,11630,11630,2
20240404,112900,213426680,11630,11640,11640,11630,50
20240404,112800,212844710,11640,11640,11640,11640,14
20240404,112700,212681750,11640,11640,11650,11640,13
20240404,112600,212530380,11640,11640,11640,11640,7
20240404,112500,212448900,11650,11630,11650,11630,35
20240404,112400,212041410,11630,11630,11630,11630,2
20240404,112300,212018150,11630,11630,11630,11630,15
20240404,112200,211843700,11630,11630,11630,11630,22
20240404,112100,211587840,11630,11630,11630,11630,7
20240404,112000,211506430,11630,11630,11630,11630,26
20240404,111900,211204050,11630,11640,11640,11630,9
20240404,111800,211099370,11630,11630,11630,11630,170
20240404,111700,209122270,11630,11630,11630,11630,9
20240404,111600,209017600,11630,11630,11630,11630,7
20240404,111500,208936190,11630,11630,11630,11630,3
20240404,111400,208901300,11630,11630,11630,11630,33
20240404,111300,208517510,11640,11640,11640,11640,5
20240404,111200,208459310,11630,11630,11640,11630,30
20240404,111100,208110260,11630,11630,11630,11630,3
20240404,111000,208075370,11630,11630,11640,11630,21
20240404,110900,207831130,11630,11630,11630,11630,110
20240404,110800,206551830,11630,11630,11630,11630,10
20240404,110700,206435530,11630,11630,11630,11630,25
20240404,110600,206144780,11630,11630,11630,11630,4
20240404,110500,206098260,11630,11630,11630,11630,13
20240404,110400,205947070,11630,11630,11630,11630,94
20240404,110300,204853850,11630,11640,11640,11630,23
20240404,110200,204586350,11630,11630,11630,11630,5
20240404,110100,204528200,11630,11630,11630,11630,7
20240404,110000,204446790,11630,11630,11640,11630,16
20240404,105900,204260700,11630,11630,11630,11630,16
20240404,105800,204074620,11640,11640,11650,11640,51
20240404,105700,203480970,11640,11640,11660,11640,10
20240404,105600,203364520,11660,11640,11660,11640,22
20240404,105500,203108370,11640,11640,11640,11640,12
20240404,105400,202968690,11640,11640,11640,11640,3
20240404,105300,202933770,11630,11630,11630,11630,227
20240404,105200,200293760,11630,11630,11630,11630,24
20240404,105100,200014640,11630,11650,11650,11630,67
20240404,105000,199234230,11650,11650,11650,11650,8
20240404,104900,199141030,11650,11630,11650,11630,241
20240404,104800,196333570,11630,11630,11640,11630,87
20240404,104700,195321560,11630,11630,11630,11630,5
20240404,104600,195263410,11630,11630,11630,11630,16
20240404,104500,195077330,11630,11650,11650,11630,23
20240404,104400,194809800,11640,11620,11650,11620,17
20240404,104300,194612150,11670,11620,11670,11620,5
20240404,104200,194553960,11660,11640,11660,11610,1922
20240404,104100,172211790,11640,11650,11650,11630,2457
20240404,104000,143590450,11650,11650,11660,11650,107
20240404,103900,142343890,11660,11660,11660,11660,115
20240404,103800,141002990,11660,11670,11670,11660,1099
20240404,103700,128188630,11670,11660,11670,11660,26
20240404,103600,127885440,11660,11660,11670,11660,7
20240404,103500,127803790,11660,11680,11680,11660,3
20240404,103400,127768790,11660,11660,11680,11660,153
20240404,103300,125982400,11660,11670,11670,11660,206
20240404,103200,123580400,11680,11670,11680,11660,144
20240404,103100,121900130,11670,11680,11680,11670,5
20240404,103000,121841760,11680,11670,11680,11670,394
20240404,102900,117243770,11680,11670,11680,11670,127
20240404,102800,115761580,11670,11670,11670,11670,5
20240404,102700,115703230,11670,11670,11680,11670,25
20240404,102600,115411470,11670,11680,11680,11670,160
20240404,102500,113543760,11680,11670,11680,11670,333
20240404,102400,109654430,11670,11680,11680,11670,279
20240404,102300,106398160,11670,11670,11680,11670,54
20240404,102200,105767590,11670,11670,11670,11670,5
20240404,102100,105709240,11670,11680,11680,11670,312
20240404,102000,102068190,11670,11680,11690,11670,1173
20240404,101900,88368980,11680,11690,11690,11680,17
20240404,101800,88170310,11690,11690,11690,11690,16
20240404,101700,87983270,11690,11690,11690,11680,95
20240404,101600,86872740,11690,11690,11690,11690,220
20240404,101500,84300940,11690,11690,11690,11690,20
20240404,101400,84067140,11690,11690,11690,11690,13
20240404,101300,83915170,11690,11690,11690,11690,9
20240404,101200,83809960,11690,11690,11690,11690,19
20240404,101100,83587850,11690,11690,11690,11690,33
20240404,101000,83202080,11690,11690,11690,11690,11
20240404,100900,83073490,11680,11690,11690,11680,232
20240404,100800,80362680,11690,11690,11700,11690,186
20240404,100700,78188220,11690,11690,11690,11690,8
20240404,100600,78094700,11690,11690,11690,11690,1109
20240404,100500,65130490,11690,11710,11710,11690,1117
20240404,100400,52062740,11700,11700,11710,11700,20
20240404,100300,51828730,11700,11700,11700,11700,1
20240404,100200,51817030,11700,11710,11710,11700,46
20240404,100100,51278540,11710,11700,11710,11700,62
20240404,100000,50553080,11700,11700,11700,11700,11
20240404,095900,50424380,11700,11700,11700,11700,4
20240404,095800,50377580,11700,11700,11710,11700,16
20240404,095700,50190300,11700,11700,11700,11700,19
20240404,095600,49968000,11700,11700,11700,11700,21
20240404,095500,49722300,11700,11700,11700,11700,4
20240404,095400,49675500,11700,11700,11700,11700,52
20240404,095300,49067100,11700,11710,11710,11700,445
20240404,095200,43860090,11700,11700,11700,11700,5
20240404,095100,43801590,11700,11700,11700,11700,19
20240404,095000,43579290,11700,11700,11700,11700,61
20240404,094900,42865590,11700,11720,11720,11700,12
20240404,094800,42725150,11710,11720,11720,11710,12
20240404,094700,42584530,11720,11720,11720,11720,5
20240404,094600,42525930,11700,11700,11720,11700,230
20240404,094500,39833960,11700,11720,11720,11700,15
20240404,094400,39658220,11700,11700,11710,11700,8
20240404,094300,39564610,11700,11700,11720,11700,36
20240404,094200,39143020,11700,11710,11710,11700,104
20240404,094100,37925290,11710,11710,11720,11710,378
20240404,094000,33498780,11710,11720,11720,11710,58
20240404,093900,32819590,11710,11710,11710,11710,6
20240404,093800,32749330,11710,11710,11720,11710,76
20240404,093700,31858720,11710,11720,11720,11710,28
20240404,093600,31530830,11720,11710,11720,11710,155
20240404,093500,29715770,11710,11710,11720,11710,25
20240404,093400,29423000,11710,11710,11720,11710,111
20240404,093300,28122140,11710,11710,11710,11710,2
20240404,093200,28098720,11720,11700,11720,11700,392
20240404,093100,23509330,11700,11700,11700,11700,26
20240404,093000,23205130,11710,11710,11710,11710,50
20240404,092900,22619630,11700,11700,11700,11700,7
20240404,092800,22537730,11700,11700,11700,11700,19
20240404,092700,22315430,11700,11710,11710,11700,61
20240404,092600,21601280,11710,11700,11710,11700,49
20240404,092500,21027970,11700,11700,11700,11700,13
20240404,092400,20875870,11700,11710,11720,11700,136
20240404,092300,19283230,11710,11710,11710,11710,84
20240404,092200,18299590,11710,11710,11710,11710,137
20240404,092100,16695320,11710,11720,11720,11710,316
20240404,092000,12994720,11720,11730,11730,11720,23
20240404,091900,12725150,11720,11730,11730,11720,13
20240404,091800,12572740,11730,11720,11730,11720,16
20240404,091700,12385210,11750,11720,11750,11720,33
20240404,091600,11998010,11720,11710,11740,11710,16
20240404,091500,11810430,11710,11710,11710,11710,78
20240404,091400,10897050,11710,11710,11710,11710,153
20240404,091300,9105420,11710,11720,11720,11710,151
20240404,091200,7336290,11730,11740,11740,11730,402
20240404,091100,2619410,11750,11750,11750,11750,10
20240404,091000,2501910,11750,11750,11750,11750,1
20240404,090900,2490160,11740,11740,11740,11740,0
20240404,090800,2490160,11740,11740,11740,11740,0
20240404,090700,2490160,11740,11740,11740,11740,73
20240404,090600,1633140,11740,11740,11740,11740,0
20240404,090500,1633140,11740,11740,11740,11740,0
20240404,090400,1633140,11740,11740,11740,11740,109
20240404,090300,353480,11740,11740,11740,11740,14
20240404,090200,189120,11820,11820,11820,11820,0
20240404,090100,189120,11820,11820,11820,11820,0
20240404,090000,189120,11820,11820,11820,11820,16