stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191400,1146824315,3425,3425,3425,3425,6407
20240409,191300,1146824315,3425,3425,3425,3425,0
20240409,191200,1146824315,3425,3425,3425,3425,0
20240409,191100,1146824315,3425,3425,3425,3425,0
20240409,191000,1146824315,3425,3425,3425,3425,0
20240409,190900,1146824315,3425,3425,3425,3425,0
20240409,190800,1146824315,3425,3425,3425,3425,0
20240409,190700,1146824315,3425,3425,3425,3425,0
20240409,190600,1146824315,3425,3425,3425,3425,0
20240409,190500,1146824315,3425,3425,3425,3425,0
20240409,190400,1146824315,3425,3425,3425,3425,0
20240409,190300,1146824315,3425,3425,3425,3425,0
20240409,190200,1146824315,3425,3425,3425,3425,0
20240409,190100,1146824315,3425,3425,3425,3425,0
20240409,190000,1146824315,3425,3425,3425,3425,0
20240409,185900,1146824315,3425,3425,3425,3425,0
20240409,185800,1146824315,3425,3425,3425,3425,0
20240409,185700,1146824315,3425,3425,3425,3425,0
20240409,185600,1146824315,3425,3425,3425,3425,0
20240409,185500,1146824315,3425,3425,3425,3425,0
20240409,185400,1146824315,3425,3425,3425,3425,0
20240409,185300,1146824315,3425,3425,3425,3425,0
20240409,185200,1146824315,3425,3425,3425,3425,0
20240409,185100,1146824315,3425,3425,3425,3425,0
20240409,185000,1146824315,3425,3425,3425,3425,0
20240409,184900,1146824315,3425,3425,3425,3425,0
20240409,184800,1146824315,3425,3425,3425,3425,0
20240409,184700,1146824315,3425,3425,3425,3425,0
20240409,184600,1146824315,3425,3425,3425,3425,0
20240409,184500,1146824315,3425,3425,3425,3425,0
20240409,184400,1146824315,3425,3425,3425,3425,6407
20240409,184300,1146824315,3425,3425,3425,3425,0
20240409,184200,1146824315,3425,3425,3425,3425,0
20240409,184100,1146824315,3425,3425,3425,3425,0
20240409,184000,1146824315,3425,3425,3425,3425,0
20240409,183900,1146824315,3425,3425,3425,3425,0
20240409,183800,1146824315,3425,3425,3425,3425,0
20240409,183700,1146824315,3425,3425,3425,3425,0
20240409,183600,1146824315,3425,3425,3425,3425,0
20240409,183500,1146824315,3425,3425,3425,3425,0
20240409,183400,1146824315,3425,3425,3425,3425,0
20240409,183300,1146824315,3425,3425,3425,3425,0
20240409,183200,1146824315,3425,3425,3425,3425,0
20240409,183100,1146824315,3425,3425,3425,3425,0
20240409,183000,1146824315,3425,3425,3425,3425,0
20240409,182900,1146824315,3425,3425,3425,3425,0
20240409,182800,1146824315,3425,3425,3425,3425,0
20240409,182700,1146824315,3425,3425,3425,3425,0
20240409,182600,1146824315,3425,3425,3425,3425,0
20240409,182500,1146824315,3425,3425,3425,3425,0
20240409,182400,1146824315,3425,3425,3425,3425,0
20240409,182300,1146824315,3425,3425,3425,3425,0
20240409,182200,1146824315,3425,3425,3425,3425,0
20240409,182100,1146824315,3425,3425,3425,3425,0
20240409,182000,1146824315,3425,3425,3425,3425,0
20240409,181900,1146824315,3425,3425,3425,3425,0
20240409,181800,1146824315,3425,3425,3425,3425,0
20240409,181700,1146824315,3425,3425,3425,3425,0
20240409,181600,1146824315,3425,3425,3425,3425,0
20240409,181500,1146824315,3425,3425,3425,3425,0
20240409,181400,1146824315,3425,3425,3425,3425,6407
20240409,181300,1146824315,3425,3425,3425,3425,0
20240409,181200,1146824315,3425,3425,3425,3425,0
20240409,181100,1146824315,3425,3425,3425,3425,0
20240409,181000,1146824315,3425,3425,3425,3425,0
20240409,180900,1146824315,3425,3425,3425,3425,0
20240409,180800,1146824315,3425,3425,3425,3425,0
20240409,180700,1146824315,3425,3425,3425,3425,0
20240409,180600,1146824315,3425,3425,3425,3425,0
20240409,180500,1146824315,3425,3425,3425,3425,0
20240409,180400,1146824315,3425,3425,3425,3425,0
20240409,180300,1146824315,3425,3425,3425,3425,0
20240409,180200,1146824315,3425,3425,3425,3425,0
20240409,180100,1146824315,3425,3425,3425,3425,0
20240409,180000,1146824315,3425,3425,3425,3425,0
20240409,175900,1146824315,3425,3425,3425,3425,0
20240409,175800,1146824315,3425,3425,3425,3425,0
20240409,175700,1146824315,3425,3425,3425,3425,0
20240409,175600,1146824315,3425,3425,3425,3425,0
20240409,175500,1146824315,3425,3425,3425,3425,0
20240409,175400,1146824315,3425,3425,3425,3425,0
20240409,175300,1146824315,3425,3425,3425,3425,0
20240409,175200,1146824315,3425,3425,3425,3425,0
20240409,175100,1146824315,3425,3425,3425,3425,0
20240409,175000,1146824315,3425,3425,3425,3425,0
20240409,174900,1146824315,3425,3425,3425,3425,0
20240409,174800,1146824315,3425,3425,3425,3425,0
20240409,174700,1146824315,3425,3425,3425,3425,0
20240409,174600,1146824315,3425,3425,3425,3425,0
20240409,174500,1146824315,3425,3425,3425,3425,0
20240409,174400,1146824315,3425,3425,3425,3425,6407
20240409,174300,1146824315,3425,3425,3425,3425,0
20240409,174200,1146824315,3425,3425,3425,3425,0
20240409,174100,1146824315,3425,3425,3425,3425,0
20240409,174000,1146824315,3425,3425,3425,3425,0
20240409,173900,1146824315,3425,3425,3425,3425,0
20240409,173800,1146824315,3425,3425,3425,3425,0
20240409,173700,1146824315,3425,3425,3425,3425,0
20240409,173600,1146824315,3425,3425,3425,3425,0
20240409,173500,1146824315,3425,3425,3425,3425,0
20240409,173400,1146824315,3425,3425,3425,3425,0
20240409,173300,1146824315,3425,3425,3425,3425,0
20240409,173200,1146824315,3425,3425,3425,3425,0
20240409,173100,1146824315,3425,3425,3425,3425,0
20240409,173000,1146824315,3425,3425,3425,3425,0
20240409,172900,1146824315,3425,3425,3425,3425,0
20240409,172800,1146824315,3425,3425,3425,3425,0
20240409,172700,1146824315,3425,3425,3425,3425,0
20240409,172600,1146824315,3425,3425,3425,3425,0
20240409,172500,1146824315,3425,3425,3425,3425,0
20240409,172400,1146824315,3425,3425,3425,3425,0
20240409,172300,1146824315,3425,3425,3425,3425,0
20240409,172200,1146824315,3425,3425,3425,3425,0
20240409,172100,1146824315,3425,3425,3425,3425,0
20240409,172000,1146824315,3425,3425,3425,3425,0
20240409,171900,1146824315,3425,3425,3425,3425,0
20240409,171800,1146824315,3425,3425,3425,3425,0
20240409,171700,1146824315,3425,3425,3425,3425,0
20240409,171600,1146824315,3425,3425,3425,3425,0
20240409,171500,1146824315,3425,3425,3425,3425,0
20240409,171400,1146824315,3425,3425,3425,3425,6407
20240409,171300,1146824315,3425,3425,3425,3425,0
20240409,171200,1146824315,3425,3425,3425,3425,0
20240409,171100,1146824315,3425,3425,3425,3425,0
20240409,171000,1146824315,3425,3425,3425,3425,0
20240409,170900,1146824315,3425,3425,3425,3425,0
20240409,170800,1146824315,3425,3425,3425,3425,0
20240409,170700,1146824315,3425,3425,3425,3425,0
20240409,170600,1146824315,3425,3425,3425,3425,0
20240409,170500,1146824315,3425,3425,3425,3425,0
20240409,170400,1146824315,3425,3425,3425,3425,0
20240409,170300,1146824315,3425,3425,3425,3425,0
20240409,170200,1146824315,3425,3425,3425,3425,0
20240409,170100,1146824315,3425,3425,3425,3425,0
20240409,170000,1146824315,3425,3425,3425,3425,0
20240409,165900,1146824315,3425,3425,3425,3425,0
20240409,165800,1146824315,3425,3425,3425,3425,0
20240409,165700,1146824315,3425,3425,3425,3425,0
20240409,165600,1146824315,3425,3425,3425,3425,0
20240409,165500,1146824315,3425,3425,3425,3425,0
20240409,165400,1146824315,3425,3425,3425,3425,0
20240409,165300,1146824315,3425,3425,3425,3425,0
20240409,165200,1146824315,3425,3425,3425,3425,0
20240409,165100,1146824315,3425,3425,3425,3425,0
20240409,165000,1146824315,3425,3425,3425,3425,0
20240409,164900,1146824315,3425,3425,3425,3425,0
20240409,164800,1146824315,3425,3425,3425,3425,0
20240409,164700,1146824315,3425,3425,3425,3425,0
20240409,164600,1146824315,3425,3425,3425,3425,0
20240409,164500,1146824315,3425,3425,3425,3425,0
20240409,164400,1146824315,3425,3425,3425,3425,6407
20240409,164300,1146824315,3425,3425,3425,3425,0
20240409,164200,1146824315,3425,3425,3425,3425,0
20240409,164100,1146824315,3425,3425,3425,3425,0
20240409,164000,1146824315,3425,3425,3425,3425,0
20240409,163900,1146824315,3425,3425,3425,3425,0
20240409,163800,1146824315,3425,3425,3425,3425,0
20240409,163700,1146824315,3425,3425,3425,3425,0
20240409,163600,1146824315,3425,3425,3425,3425,0
20240409,163500,1146824315,3425,3425,3425,3425,0
20240409,163400,1146824315,3425,3425,3425,3425,0
20240409,163300,1146824315,3425,3425,3425,3425,0
20240409,163200,1146824315,3425,3425,3425,3425,0
20240409,163100,1146824315,3425,3425,3425,3425,0
20240409,163000,1146824315,3425,3425,3425,3425,0
20240409,162900,1146824315,3425,3425,3425,3425,0
20240409,162800,1146824315,3425,3425,3425,3425,0
20240409,162700,1146824315,3425,3425,3425,3425,0
20240409,162600,1146824315,3425,3425,3425,3425,0
20240409,162500,1146824315,3425,3425,3425,3425,0
20240409,162400,1146824315,3425,3425,3425,3425,0
20240409,162300,1146824315,3425,3425,3425,3425,0
20240409,162200,1146824315,3425,3425,3425,3425,0
20240409,162100,1146824315,3425,3425,3425,3425,0
20240409,162000,1146824315,3425,3425,3425,3425,0
20240409,161900,1146824315,3425,3425,3425,3425,0
20240409,161800,1146824315,3425,3425,3425,3425,0
20240409,161700,1146824315,3425,3425,3425,3425,0
20240409,161600,1146824315,3425,3425,3425,3425,0
20240409,161500,1146824315,3425,3425,3425,3425,0
20240409,161400,1146824315,3425,3425,3425,3425,6407
20240409,161300,1146824315,3425,3425,3425,3425,0
20240409,161200,1146824315,3425,3425,3425,3425,0
20240409,161100,1146824315,3425,3425,3425,3425,0
20240409,161000,1146824315,3425,3425,3425,3425,0
20240409,160900,1146824315,3425,3425,3425,3425,0
20240409,160800,1146824315,3425,3425,3425,3425,0
20240409,160700,1146824315,3425,3425,3425,3425,0
20240409,160600,1146824315,3425,3425,3425,3425,0
20240409,160500,1146824315,3425,3425,3425,3425,0
20240409,160400,1146824315,3425,3425,3425,3425,0
20240409,160300,1146824315,3425,3425,3425,3425,0
20240409,160200,1146824315,3425,3425,3425,3425,0
20240409,160100,1146824315,3425,3425,3425,3425,0
20240409,160000,1146824315,3425,3425,3425,3425,0
20240409,155900,1146824315,3425,3425,3425,3425,0
20240409,155800,1146824315,3425,3425,3425,3425,0
20240409,155700,1146824315,3425,3425,3425,3425,0
20240409,155600,1146824315,3425,3425,3425,3425,0
20240409,155500,1146824315,3425,3425,3425,3425,0
20240409,155400,1146824315,3425,3425,3425,3425,0
20240409,155300,1146824315,3425,3425,3425,3425,0
20240409,155200,1146824315,3425,3425,3425,3425,0
20240409,155100,1146824315,3425,3425,3425,3425,0
20240409,155000,1146824315,3425,3425,3425,3425,0
20240409,154900,1146824315,3425,3425,3425,3425,0
20240409,154800,1146824315,3425,3425,3425,3425,0
20240409,154700,1146824315,3425,3425,3425,3425,0
20240409,154600,1146824315,3425,3425,3425,3425,0
20240409,154500,1146824315,3425,3425,3425,3425,0
20240409,154400,1146824315,3425,3425,3425,3425,6407
20240409,154300,1146824315,3425,3425,3425,3425,0
20240409,154200,1146824315,3425,3425,3425,3425,0
20240409,154100,1146824315,3425,3425,3425,3425,0
20240409,154000,1146824315,3425,3425,3425,3425,0
20240409,153900,1146824315,3425,3425,3425,3425,0
20240409,153800,1146824315,3425,3425,3425,3425,0
20240409,153700,1146824315,3425,3425,3425,3425,0
20240409,153600,1146824315,3425,3425,3425,3425,0
20240409,153500,1146824315,3425,3425,3425,3425,0
20240409,153400,1146824315,3425,3425,3425,3425,0
20240409,153300,1146824315,3425,3425,3425,3425,0
20240409,153200,1146824315,3425,3425,3425,3425,0
20240409,153100,1146824315,3425,3425,3425,3425,0
20240409,153000,1146824315,3425,3425,3425,3425,6407
20240409,152900,1124880340,3420,3420,3420,3420,0
20240409,152800,1124880340,3420,3420,3420,3420,0
20240409,152700,1124880340,3420,3420,3420,3420,0
20240409,152600,1124880340,3420,3420,3420,3420,0
20240409,152500,1124880340,3420,3420,3420,3420,0
20240409,152400,1124880340,3420,3420,3420,3420,0
20240409,152300,1124880340,3420,3420,3420,3420,0
20240409,152200,1124880340,3420,3420,3420,3420,0
20240409,152100,1124880340,3420,3420,3420,3420,0
20240409,152000,1124880340,3420,3420,3420,3420,0
20240409,151900,1124880340,3420,3420,3425,3420,1146
20240409,151800,1120956540,3420,3420,3420,3420,5505
20240409,151700,1102129440,3420,3415,3420,3415,2943
20240409,151600,1092079090,3420,3420,3420,3420,0
20240409,151500,1092079090,3420,3420,3420,3420,3681
20240409,151400,1079490070,3420,3415,3420,3415,3063
20240409,151300,1069017730,3415,3415,3420,3415,211
20240409,151200,1068297160,3415,3415,3415,3415,875
20240409,151100,1065309035,3415,3415,3415,3415,0
20240409,151000,1065309035,3415,3415,3415,3415,156
20240409,150900,1064776295,3415,3415,3415,3415,3
20240409,150800,1064766050,3405,3405,3405,3405,281
20240409,150700,1063809245,3405,3400,3405,3400,3717
20240409,150600,1051169360,3405,3405,3405,3405,0
20240409,150500,1051169360,3405,3405,3405,3405,22
20240409,150400,1051094450,3405,3405,3405,3405,0
20240409,150300,1051094450,3405,3405,3405,3405,2281
20240409,150200,1043327645,3405,3405,3405,3405,1501
20240409,150100,1038216740,3415,3415,3415,3415,0
20240409,150000,1038216740,3415,3415,3415,3415,0
20240409,145900,1038216740,3415,3415,3415,3415,0
20240409,145800,1038216740,3415,3415,3415,3415,0
20240409,145700,1038216740,3415,3415,3415,3415,0
20240409,145600,1038216740,3415,3415,3415,3415,1465
20240409,145500,1033213765,3415,3415,3415,3415,0
20240409,145400,1033213765,3415,3415,3415,3415,0
20240409,145300,1033213765,3415,3415,3415,3415,50
20240409,145200,1033043015,3405,3405,3405,3405,0
20240409,145100,1033043015,3405,3405,3405,3405,0
20240409,145000,1033043015,3405,3405,3405,3405,0
20240409,144900,1033043015,3405,3415,3415,3405,7
20240409,144800,1033019160,3415,3415,3415,3415,122
20240409,144700,1032602530,3415,3410,3415,3410,1488
20240409,144600,1027524755,3410,3410,3410,3410,0
20240409,144500,1027524755,3410,3410,3410,3410,0
20240409,144400,1027524755,3410,3410,3410,3410,0
20240409,144300,1027524755,3410,3410,3410,3410,0
20240409,144200,1027524755,3410,3410,3410,3410,0
20240409,144100,1027524755,3410,3400,3410,3400,51
20240409,144000,1027351345,3410,3410,3410,3410,0
20240409,143900,1027351345,3410,3410,3410,3410,151
20240409,143800,1026836435,3415,3415,3415,3415,40
20240409,143700,1026699835,3415,3415,3415,3415,777
20240409,143600,1024046380,3415,3415,3415,3415,641
20240409,143500,1021857365,3415,3415,3415,3415,0
20240409,143400,1021857365,3415,3410,3415,3410,4
20240409,143300,1021843710,3415,3415,3415,3415,0
20240409,143200,1021843710,3415,3415,3415,3415,0
20240409,143100,1021843710,3415,3415,3415,3415,1065
20240409,143000,1018206735,3415,3415,3415,3415,0
20240409,142900,1018206735,3415,3415,3415,3415,330
20240409,142800,1017079785,3420,3420,3420,3420,100
20240409,142700,1016737785,3420,3420,3420,3420,756
20240409,142600,1014152265,3420,3415,3420,3415,9337
20240409,142500,982266405,3400,3400,3400,3400,0
20240409,142400,982266405,3400,3410,3410,3400,153
20240409,142300,981745985,3410,3410,3410,3410,326
20240409,142200,980634325,3410,3410,3410,3410,0
20240409,142100,980634325,3410,3410,3410,3410,18
20240409,142000,980572945,3410,3410,3410,3410,1000
20240409,141900,977162945,3410,3410,3410,3410,0
20240409,141800,977162945,3410,3410,3410,3410,0
20240409,141700,977162945,3410,3410,3410,3410,100
20240409,141600,976821945,3410,3410,3410,3410,1600
20240409,141500,971365945,3410,3410,3410,3410,100
20240409,141400,971024945,3415,3415,3415,3415,2
20240409,141300,971018115,3410,3410,3410,3410,977
20240409,141200,967686545,3415,3415,3415,3415,751
20240409,141100,965121880,3415,3415,3415,3415,0
20240409,141000,965121880,3415,3415,3415,3415,0
20240409,140900,965121880,3415,3415,3415,3415,146
20240409,140800,964623290,3415,3415,3415,3415,146
20240409,140700,964124700,3415,3415,3415,3415,0
20240409,140600,964124700,3415,3415,3415,3415,0
20240409,140500,964124700,3415,3415,3415,3415,0
20240409,140400,964124700,3415,3415,3415,3415,0
20240409,140300,964124700,3415,3415,3415,3415,211
20240409,140200,963404135,3415,3415,3415,3415,1459
20240409,140100,958421650,3415,3415,3415,3410,300
20240409,140000,957397650,3415,3415,3415,3415,0
20240409,135900,957397650,3415,3415,3415,3415,1076
20240409,135800,953723110,3415,3410,3415,3410,1022
20240409,135700,950233130,3415,3415,3415,3415,1362
20240409,135600,945581900,3415,3410,3415,3410,158
20240409,135500,945042830,3410,3410,3410,3410,0
20240409,135400,945042830,3410,3410,3410,3410,1541
20240409,135300,939788020,3400,3410,3410,3400,2
20240409,135200,939781210,3400,3410,3410,3400,221
20240409,135100,939029800,3400,3400,3400,3400,0
20240409,135000,939029800,3400,3405,3405,3400,1175
20240409,134900,935029800,3400,3400,3400,3400,100
20240409,134800,934689800,3400,3400,3400,3400,195
20240409,134700,934026800,3400,3400,3400,3400,0
20240409,134600,934026800,3400,3400,3400,3400,0
20240409,134500,934026800,3400,3400,3400,3400,0
20240409,134400,934026800,3400,3400,3400,3400,0
20240409,134300,934026800,3400,3400,3400,3400,1
20240409,134200,934023400,3400,3400,3400,3400,0
20240409,134100,934023400,3400,3400,3400,3400,0
20240409,134000,934023400,3400,3400,3400,3400,400
20240409,133900,932663400,3415,3415,3415,3415,88
20240409,133800,932362880,3415,3415,3415,3415,1294
20240409,133700,927943870,3410,3410,3410,3410,0
20240409,133600,927943870,3410,3410,3410,3410,210
20240409,133500,927227770,3410,3410,3410,3410,538
20240409,133400,925393190,3410,3410,3410,3410,0
20240409,133300,925393190,3410,3410,3410,3410,2
20240409,133200,925386370,3410,3400,3410,3400,986
20240409,133100,922033940,3395,3400,3400,3395,269
20240409,133000,921120680,3400,3400,3400,3400,227
20240409,132900,920348880,3400,3400,3400,3400,0
20240409,132800,920348880,3400,3400,3400,3400,0
20240409,132700,920348880,3400,3400,3400,3400,0
20240409,132600,920348880,3400,3400,3400,3400,1000
20240409,132500,916948880,3400,3400,3400,3400,0
20240409,132400,916948880,3400,3400,3400,3400,0
20240409,132300,916948880,3400,3400,3400,3400,0
20240409,132200,916948880,3400,3400,3400,3400,0
20240409,132100,916948880,3400,3400,3400,3400,100
20240409,132000,916608880,3400,3400,3400,3400,167
20240409,131900,916041080,3390,3390,3390,3390,1127
20240409,131800,912220550,3400,3400,3400,3400,271
20240409,131700,911299150,3405,3405,3405,3405,40
20240409,131600,911162950,3405,3405,3405,3405,1292
20240409,131500,906763690,3410,3410,3410,3410,1292
20240409,131400,902357970,3420,3420,3420,3420,0
20240409,131300,902357970,3420,3420,3420,3420,44
20240409,131200,902207490,3420,3410,3420,3410,2331
20240409,131100,894258725,3415,3415,3415,3415,94
20240409,131000,893937715,3415,3410,3420,3410,7
20240409,130900,893913815,3415,3415,3415,3415,0
20240409,130800,893913815,3415,3415,3415,3410,104
20240409,130700,893558665,3410,3410,3410,3410,90
20240409,130600,893251765,3410,3410,3410,3410,100
20240409,130500,892910765,3405,3405,3405,3405,11
20240409,130400,892873310,3405,3405,3405,3405,14
20240409,130300,892825640,3405,3405,3405,3405,0
20240409,130200,892825640,3405,3405,3405,3405,0
20240409,130100,892825640,3405,3405,3405,3405,0
20240409,130000,892825640,3405,3405,3405,3405,0
20240409,125900,892825640,3405,3405,3405,3405,9
20240409,125800,892794995,3405,3405,3405,3405,29
20240409,125700,892696250,3405,3405,3405,3405,0
20240409,125600,892696250,3405,3405,3405,3405,0
20240409,125500,892696250,3405,3405,3405,3405,0
20240409,125400,892696250,3405,3405,3405,3405,0
20240409,125300,892696250,3405,3405,3405,3405,15266
20240409,125200,840715520,3400,3400,3400,3400,0
20240409,125100,840715520,3400,3395,3400,3395,3447
20240409,125000,828998720,3395,3395,3395,3395,500
20240409,124900,827301220,3390,3390,3390,3390,49
20240409,124800,827135110,3385,3385,3385,3385,0
20240409,124700,827135110,3385,3385,3385,3385,0
20240409,124600,827135110,3385,3385,3385,3385,0
20240409,124500,827135110,3385,3385,3385,3385,2
20240409,124400,827128340,3385,3390,3390,3385,933
20240409,124300,823965495,3390,3390,3390,3390,554
20240409,124200,822087435,3385,3385,3385,3385,896
20240409,124100,819054475,3385,3385,3385,3385,5
20240409,124000,819037550,3385,3380,3385,3375,2278
20240409,123900,811331645,3380,3380,3380,3380,39
20240409,123800,811199825,3380,3380,3380,3380,0
20240409,123700,811199825,3380,3380,3380,3380,7
20240409,123600,811176165,3375,3375,3375,3375,0
20240409,123500,811176165,3375,3375,3375,3375,0
20240409,123400,811176165,3375,3375,3375,3375,0
20240409,123300,811176165,3375,3375,3375,3375,100
20240409,123200,810838665,3375,3375,3375,3375,0
20240409,123100,810838665,3375,3375,3375,3375,0
20240409,123000,810838665,3375,3380,3380,3375,4
20240409,122900,810825160,3375,3375,3375,3375,0
20240409,122800,810825160,3375,3375,3375,3375,0
20240409,122700,810825160,3375,3375,3375,3375,0
20240409,122600,810825160,3375,3375,3375,3375,0
20240409,122500,810825160,3375,3380,3380,3375,20
20240409,122400,810757600,3385,3385,3385,3385,0
20240409,122300,810757600,3385,3385,3385,3385,700
20240409,122200,808388100,3380,3380,3380,3380,0
20240409,122100,808388100,3380,3380,3380,3380,600
20240409,122000,806360100,3380,3380,3380,3380,0
20240409,121900,806360100,3380,3380,3380,3380,0
20240409,121800,806360100,3380,3380,3380,3380,1100
20240409,121700,802642100,3380,3380,3380,3380,566
20240409,121600,800729020,3380,3380,3380,3380,0
20240409,121500,800729020,3380,3380,3380,3380,92
20240409,121400,800418060,3375,3375,3375,3375,0
20240409,121300,800418060,3375,3375,3375,3375,1100
20240409,121200,796705560,3380,3380,3380,3380,61
20240409,121100,796499380,3375,3375,3375,3375,0
20240409,121000,796499380,3375,3375,3375,3375,38
20240409,120900,796371130,3380,3380,3380,3380,500
20240409,120800,794681130,3380,3380,3380,3380,1300
20240409,120700,790287130,3380,3380,3380,3380,215
20240409,120600,789560430,3375,3375,3375,3375,492
20240409,120500,787899930,3375,3375,3375,3375,110
20240409,120400,787528680,3380,3375,3380,3375,96
20240409,120300,787204220,3380,3380,3380,3380,0
20240409,120200,787204220,3380,3380,3380,3375,974
20240409,120100,783916850,3380,3380,3380,3380,599
20240409,120000,781892230,3380,3380,3380,3380,1
20240409,115900,781888850,3380,3380,3380,3375,5584
20240409,115800,763042785,3380,3380,3380,3380,7
20240409,115700,763019125,3380,3380,3380,3380,0
20240409,115600,763019125,3380,3380,3380,3380,0
20240409,115500,763019125,3380,3380,3380,3380,0
20240409,115400,763019125,3380,3380,3380,3380,1
20240409,115300,763015745,3375,3375,3375,3375,0
20240409,115200,763015745,3375,3375,3375,3375,571
20240409,115100,761088620,3380,3380,3380,3380,5
20240409,115000,761071720,3380,3380,3380,3380,6408
20240409,114900,739412680,3375,3375,3375,3375,376
20240409,114800,738143680,3380,3375,3380,3375,503
20240409,114700,736446045,3375,3375,3375,3375,2230
20240409,114600,728919795,3375,3375,3375,3375,1670
20240409,114500,723283545,3380,3380,3380,3380,0
20240409,114400,723283545,3380,3380,3380,3380,30
20240409,114300,723182145,3375,3375,3375,3375,197
20240409,114200,722517270,3375,3375,3375,3375,0
20240409,114100,722517270,3375,3375,3375,3375,945
20240409,114000,719327895,3375,3375,3375,3375,5922
20240409,113900,699341145,3375,3375,3375,3375,14
20240409,113800,699293895,3375,3375,3375,3375,317
20240409,113700,698224020,3380,3380,3380,3380,0
20240409,113600,698224020,3380,3380,3380,3380,103
20240409,113500,697875880,3380,3380,3380,3380,28
20240409,113400,697781240,3380,3380,3380,3380,972
20240409,113300,694495880,3380,3380,3380,3380,1000
20240409,113200,691115880,3380,3380,3380,3380,2359
20240409,113100,683142460,3390,3390,3390,3390,0
20240409,113000,683142460,3390,3390,3390,3390,0
20240409,112900,683142460,3390,3385,3390,3380,3091
20240409,112800,672694755,3380,3380,3380,3380,0
20240409,112700,672694755,3380,3380,3380,3380,100
20240409,112600,672356755,3385,3380,3385,3380,70
20240409,112500,672120055,3385,3385,3385,3385,3169
20240409,112400,661392990,3390,3390,3390,3390,20
20240409,112300,661325190,3385,3385,3385,3385,220
20240409,112200,660580490,3385,3385,3385,3385,100
20240409,112100,660241990,3385,3385,3385,3385,127
20240409,112000,659812095,3385,3385,3385,3385,291
20240409,111900,658827060,3385,3385,3385,3385,0
20240409,111800,658827060,3385,3385,3390,3385,1250
20240409,111700,654595760,3380,3390,3390,3380,1468
20240409,111600,649629050,3390,3385,3390,3385,527
20240409,111500,647845135,3385,3390,3390,3385,65
20240409,111400,647624790,3390,3390,3390,3390,1
20240409,111300,647621400,3385,3390,3395,3385,221
20240409,111200,646871320,3395,3380,3395,3380,117
20240409,111100,646475800,3380,3375,3380,3375,5178
20240409,111000,628999300,3380,3390,3390,3380,21446
20240409,110900,556457470,3390,3390,3390,3390,23
20240409,110800,556379500,3395,3395,3395,3395,10
20240409,110700,556345550,3400,3395,3400,3395,1599
20240409,110600,550916845,3395,3395,3395,3395,30
20240409,110500,550814995,3395,3390,3395,3390,685
20240409,110400,548492250,3390,3395,3395,3390,4000
20240409,110300,534931275,3390,3390,3390,3390,0
20240409,110200,534931275,3390,3395,3395,3390,7957
20240409,110100,507945710,3400,3400,3400,3400,226
20240409,110000,507177310,3400,3400,3400,3400,1
20240409,105900,507173910,3395,3395,3395,3395,60
20240409,105800,506970210,3395,3395,3395,3395,0
20240409,105700,506970210,3395,3400,3400,3395,1052
20240409,105600,503398440,3400,3405,3405,3400,204
20240409,105500,502704835,3400,3405,3405,3400,92
20240409,105400,502391675,3410,3410,3410,3410,0
20240409,105300,502391675,3410,3410,3410,3410,4
20240409,105200,502378035,3410,3410,3410,3410,9
20240409,105100,502347345,3410,3410,3410,3410,7
20240409,105000,502323475,3410,3410,3410,3410,146
20240409,104900,501825615,3410,3410,3410,3410,0
20240409,104800,501825615,3410,3410,3410,3410,0
20240409,104700,501825615,3410,3410,3410,3410,2913
20240409,104600,491892285,3410,3410,3410,3410,2087
20240409,104500,484775615,3410,3405,3410,3405,113
20240409,104400,484390830,3405,3395,3405,3395,474
20240409,104300,482779240,3395,3395,3395,3395,6
20240409,104200,482758870,3395,3395,3395,3395,0
20240409,104100,482758870,3395,3405,3405,3395,5313
20240409,104000,464707050,3410,3405,3410,3405,703
20240409,103900,462313220,3410,3410,3410,3410,142
20240409,103800,461829000,3410,3410,3410,3410,10
20240409,103700,461794900,3405,3405,3405,3405,0
20240409,103600,461794900,3405,3405,3405,3405,0
20240409,103500,461794900,3405,3405,3405,3405,182
20240409,103400,461175190,3405,3405,3405,3405,10
20240409,103300,461141140,3405,3400,3405,3400,40
20240409,103200,461005065,3410,3410,3410,3410,10
20240409,103100,460970965,3410,3405,3410,3400,3679
20240409,103000,448460500,3410,3410,3410,3410,0
20240409,102900,448460500,3410,3410,3410,3405,556
20240409,102800,446567290,3410,3410,3410,3410,1851
20240409,102700,440255380,3415,3415,3415,3415,0
20240409,102600,440255380,3415,3410,3415,3410,361
20240409,102500,439023980,3415,3415,3415,3415,1
20240409,102400,439020565,3410,3405,3410,3405,410
20240409,102300,437624015,3415,3410,3415,3410,251
20240409,102200,436767850,3415,3415,3415,3415,0
20240409,102100,436767850,3415,3415,3415,3415,1
20240409,102000,436764435,3405,3405,3405,3405,0
20240409,101900,436764435,3405,3405,3405,3405,150
20240409,101800,436253685,3405,3405,3405,3405,5
20240409,101700,436236660,3405,3410,3420,3400,3619
20240409,101600,423917810,3410,3410,3410,3410,3330
20240409,101500,412562510,3410,3420,3420,3410,2237
20240409,101400,404924120,3420,3420,3420,3420,3
20240409,101300,404913860,3425,3425,3425,3425,0
20240409,101200,404913860,3425,3425,3425,3425,3
20240409,101100,404903585,3415,3425,3425,3415,220
20240409,101000,404152035,3425,3425,3425,3425,0
20240409,100900,404152035,3425,3425,3425,3425,10
20240409,100800,404117785,3425,3425,3425,3425,0
20240409,100700,404117785,3425,3425,3425,3425,1469
20240409,100600,399086460,3430,3430,3430,3430,0
20240409,100500,399086460,3430,3410,3430,3410,3623
20240409,100400,386681455,3415,3415,3415,3415,3
20240409,100300,386671210,3415,3415,3415,3410,311
20240409,100200,385610645,3415,3415,3415,3415,10
20240409,100100,385576495,3420,3425,3425,3415,4216
20240409,100000,371174105,3420,3425,3425,3420,611
20240409,095900,369084480,3420,3420,3420,3420,20
20240409,095800,369016080,3425,3420,3425,3420,181
20240409,095700,368396265,3420,3420,3420,3420,0
20240409,095600,368396265,3420,3430,3430,3420,5058
20240409,095500,351075495,3430,3420,3430,3420,772
20240409,095400,348431415,3420,3425,3425,3420,461
20240409,095300,346853295,3425,3425,3425,3425,108
20240409,095200,346483395,3425,3425,3430,3425,357
20240409,095100,345260665,3425,3420,3425,3420,711
20240409,095000,342825825,3420,3415,3420,3415,1410
20240409,094900,338010175,3420,3420,3420,3420,2
20240409,094800,338003335,3420,3420,3420,3420,1
20240409,094700,337999915,3405,3405,3405,3405,10
20240409,094600,337965865,3405,3405,3405,3405,2302
20240409,094500,330127555,3400,3395,3400,3390,5660
20240409,094400,310906540,3400,3400,3400,3400,301
20240409,094300,309883140,3390,3400,3400,3390,5899
20240409,094200,289860340,3405,3410,3410,3405,2100
20240409,094100,282699940,3410,3410,3410,3410,0
20240409,094000,282699940,3410,3415,3415,3410,1065
20240409,093900,279066555,3420,3420,3420,3420,0
20240409,093800,279066555,3420,3420,3420,3420,2
20240409,093700,279059715,3420,3415,3420,3415,305
20240409,093600,278016640,3410,3410,3410,3410,0
20240409,093500,278016640,3410,3410,3410,3410,547
20240409,093400,276151370,3415,3415,3415,3415,2
20240409,093300,276144540,3415,3415,3415,3415,599
20240409,093200,274098955,3415,3415,3415,3415,0
20240409,093100,274098955,3415,3415,3415,3415,93
20240409,093000,273781360,3420,3420,3420,3420,17
20240409,092900,273723220,3415,3415,3415,3410,321
20240409,092800,272627865,3410,3415,3415,3410,673
20240409,092700,270332885,3420,3420,3420,3415,2292
20240409,092600,262499545,3425,3420,3425,3420,437
20240409,092500,261004620,3420,3420,3420,3420,1050
20240409,092400,257413620,3420,3420,3420,3420,200
20240409,092300,256729620,3420,3420,3425,3420,2000
20240409,092200,249889120,3420,3430,3430,3420,3542
20240409,092100,237770935,3430,3430,3435,3430,638
20240409,092000,235579420,3430,3430,3430,3430,0
20240409,091900,235579420,3430,3435,3435,3430,1221
20240409,091800,231391340,3430,3430,3430,3430,89
20240409,091700,231086070,3425,3415,3425,3410,558
20240409,091600,229178145,3415,3415,3420,3415,738
20240409,091500,226657775,3420,3420,3420,3415,49
20240409,091400,226490200,3420,3420,3420,3420,9
20240409,091300,226459420,3420,3420,3420,3420,3
20240409,091200,226449160,3425,3425,3425,3425,302
20240409,091100,225414810,3425,3420,3425,3420,104
20240409,091000,225058630,3425,3420,3425,3410,7414
20240409,090900,199755205,3420,3420,3420,3420,2024
20240409,090800,192833125,3415,3435,3440,3415,3596
20240409,090700,180532675,3425,3445,3445,3425,9396
20240409,090600,148295730,3450,3455,3455,3450,531
20240409,090500,146463020,3455,3455,3455,3455,584
20240409,090400,144445300,3455,3480,3480,3455,5004
20240409,090300,127031460,3470,3470,3480,3470,3994
20240409,090200,113143380,3450,3465,3475,3450,1477
20240409,090100,108044450,3465,3470,3470,3465,506
20240409,090000,106290110,3485,3535,3535,3435,30280