stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,192000,1938771110,8220,8220,8220,8220,13557
20240409,191900,1938771110,8220,8220,8220,8220,0
20240409,191800,1938771110,8220,8220,8220,8220,0
20240409,191700,1938771110,8220,8220,8220,8220,0
20240409,191600,1938771110,8220,8220,8220,8220,0
20240409,191500,1938771110,8220,8220,8220,8220,0
20240409,191400,1938771110,8220,8220,8220,8220,0
20240409,191300,1938771110,8220,8220,8220,8220,0
20240409,191200,1938771110,8220,8220,8220,8220,0
20240409,191100,1938771110,8220,8220,8220,8220,0
20240409,191000,1938771110,8220,8220,8220,8220,0
20240409,190900,1938771110,8220,8220,8220,8220,0
20240409,190800,1938771110,8220,8220,8220,8220,0
20240409,190700,1938771110,8220,8220,8220,8220,0
20240409,190600,1938771110,8220,8220,8220,8220,0
20240409,190500,1938771110,8220,8220,8220,8220,0
20240409,190400,1938771110,8220,8220,8220,8220,0
20240409,190300,1938771110,8220,8220,8220,8220,0
20240409,190200,1938771110,8220,8220,8220,8220,0
20240409,190100,1938771110,8220,8220,8220,8220,0
20240409,190000,1938771110,8220,8220,8220,8220,0
20240409,185900,1938771110,8220,8220,8220,8220,0
20240409,185800,1938771110,8220,8220,8220,8220,0
20240409,185700,1938771110,8220,8220,8220,8220,0
20240409,185600,1938771110,8220,8220,8220,8220,0
20240409,185500,1938771110,8220,8220,8220,8220,0
20240409,185400,1938771110,8220,8220,8220,8220,0
20240409,185300,1938771110,8220,8220,8220,8220,0
20240409,185200,1938771110,8220,8220,8220,8220,0
20240409,185100,1938771110,8220,8220,8220,8220,0
20240409,185000,1938771110,8220,8220,8220,8220,13557
20240409,184900,1938771110,8220,8220,8220,8220,0
20240409,184800,1938771110,8220,8220,8220,8220,0
20240409,184700,1938771110,8220,8220,8220,8220,0
20240409,184600,1938771110,8220,8220,8220,8220,0
20240409,184500,1938771110,8220,8220,8220,8220,0
20240409,184400,1938771110,8220,8220,8220,8220,0
20240409,184300,1938771110,8220,8220,8220,8220,0
20240409,184200,1938771110,8220,8220,8220,8220,0
20240409,184100,1938771110,8220,8220,8220,8220,0
20240409,184000,1938771110,8220,8220,8220,8220,0
20240409,183900,1938771110,8220,8220,8220,8220,0
20240409,183800,1938771110,8220,8220,8220,8220,0
20240409,183700,1938771110,8220,8220,8220,8220,0
20240409,183600,1938771110,8220,8220,8220,8220,0
20240409,183500,1938771110,8220,8220,8220,8220,0
20240409,183400,1938771110,8220,8220,8220,8220,0
20240409,183300,1938771110,8220,8220,8220,8220,0
20240409,183200,1938771110,8220,8220,8220,8220,0
20240409,183100,1938771110,8220,8220,8220,8220,0
20240409,183000,1938771110,8220,8220,8220,8220,0
20240409,182900,1938771110,8220,8220,8220,8220,0
20240409,182800,1938771110,8220,8220,8220,8220,0
20240409,182700,1938771110,8220,8220,8220,8220,0
20240409,182600,1938771110,8220,8220,8220,8220,0
20240409,182500,1938771110,8220,8220,8220,8220,0
20240409,182400,1938771110,8220,8220,8220,8220,0
20240409,182300,1938771110,8220,8220,8220,8220,0
20240409,182200,1938771110,8220,8220,8220,8220,0
20240409,182100,1938771110,8220,8220,8220,8220,0
20240409,182000,1938771110,8220,8220,8220,8220,13557
20240409,181900,1938771110,8220,8220,8220,8220,0
20240409,181800,1938771110,8220,8220,8220,8220,0
20240409,181700,1938771110,8220,8220,8220,8220,0
20240409,181600,1938771110,8220,8220,8220,8220,0
20240409,181500,1938771110,8220,8220,8220,8220,0
20240409,181400,1938771110,8220,8220,8220,8220,0
20240409,181300,1938771110,8220,8220,8220,8220,0
20240409,181200,1938771110,8220,8220,8220,8220,0
20240409,181100,1938771110,8220,8220,8220,8220,0
20240409,181000,1938771110,8220,8220,8220,8220,0
20240409,180900,1938771110,8220,8220,8220,8220,0
20240409,180800,1938771110,8220,8220,8220,8220,0
20240409,180700,1938771110,8220,8220,8220,8220,0
20240409,180600,1938771110,8220,8220,8220,8220,0
20240409,180500,1938771110,8220,8220,8220,8220,0
20240409,180400,1938771110,8220,8220,8220,8220,0
20240409,180300,1938771110,8220,8220,8220,8220,0
20240409,180200,1938771110,8220,8220,8220,8220,0
20240409,180100,1938771110,8220,8220,8220,8220,0
20240409,180000,1938771110,8220,8220,8220,8220,0
20240409,175900,1938771110,8220,8220,8220,8220,0
20240409,175800,1938771110,8220,8220,8220,8220,0
20240409,175700,1938771110,8220,8220,8220,8220,0
20240409,175600,1938771110,8220,8220,8220,8220,0
20240409,175500,1938771110,8220,8220,8220,8220,0
20240409,175400,1938771110,8220,8220,8220,8220,0
20240409,175300,1938771110,8220,8220,8220,8220,0
20240409,175200,1938771110,8220,8220,8220,8220,0
20240409,175100,1938771110,8220,8220,8220,8220,0
20240409,175000,1938771110,8220,8220,8220,8220,13557
20240409,174900,1938771110,8220,8220,8220,8220,0
20240409,174800,1938771110,8220,8220,8220,8220,0
20240409,174700,1938771110,8220,8220,8220,8220,0
20240409,174600,1938771110,8220,8220,8220,8220,0
20240409,174500,1938771110,8220,8220,8220,8220,0
20240409,174400,1938771110,8220,8220,8220,8220,0
20240409,174300,1938771110,8220,8220,8220,8220,0
20240409,174200,1938771110,8220,8220,8220,8220,0
20240409,174100,1938771110,8220,8220,8220,8220,0
20240409,174000,1938771110,8220,8220,8220,8220,0
20240409,173900,1938771110,8220,8220,8220,8220,0
20240409,173800,1938771110,8220,8220,8220,8220,0
20240409,173700,1938771110,8220,8220,8220,8220,0
20240409,173600,1938771110,8220,8220,8220,8220,0
20240409,173500,1938771110,8220,8220,8220,8220,0
20240409,173400,1938771110,8220,8220,8220,8220,0
20240409,173300,1938771110,8220,8220,8220,8220,0
20240409,173200,1938771110,8220,8220,8220,8220,0
20240409,173100,1938771110,8220,8220,8220,8220,0
20240409,173000,1938771110,8220,8220,8220,8220,0
20240409,172900,1938771110,8220,8220,8220,8220,0
20240409,172800,1938771110,8220,8220,8220,8220,0
20240409,172700,1938771110,8220,8220,8220,8220,0
20240409,172600,1938771110,8220,8220,8220,8220,0
20240409,172500,1938771110,8220,8220,8220,8220,0
20240409,172400,1938771110,8220,8220,8220,8220,0
20240409,172300,1938771110,8220,8220,8220,8220,0
20240409,172200,1938771110,8220,8220,8220,8220,0
20240409,172100,1938771110,8220,8220,8220,8220,0
20240409,172000,1938771110,8220,8220,8220,8220,13557
20240409,171900,1938771110,8220,8220,8220,8220,0
20240409,171800,1938771110,8220,8220,8220,8220,0
20240409,171700,1938771110,8220,8220,8220,8220,0
20240409,171600,1938771110,8220,8220,8220,8220,0
20240409,171500,1938771110,8220,8220,8220,8220,0
20240409,171400,1938771110,8220,8220,8220,8220,0
20240409,171300,1938771110,8220,8220,8220,8220,0
20240409,171200,1938771110,8220,8220,8220,8220,0
20240409,171100,1938771110,8220,8220,8220,8220,0
20240409,171000,1938771110,8220,8220,8220,8220,0
20240409,170900,1938771110,8220,8220,8220,8220,0
20240409,170800,1938771110,8220,8220,8220,8220,0
20240409,170700,1938771110,8220,8220,8220,8220,0
20240409,170600,1938771110,8220,8220,8220,8220,0
20240409,170500,1938771110,8220,8220,8220,8220,0
20240409,170400,1938771110,8220,8220,8220,8220,0
20240409,170300,1938771110,8220,8220,8220,8220,0
20240409,170200,1938771110,8220,8220,8220,8220,0
20240409,170100,1938771110,8220,8220,8220,8220,0
20240409,170000,1938771110,8220,8220,8220,8220,0
20240409,165900,1938771110,8220,8220,8220,8220,0
20240409,165800,1938771110,8220,8220,8220,8220,0
20240409,165700,1938771110,8220,8220,8220,8220,0
20240409,165600,1938771110,8220,8220,8220,8220,0
20240409,165500,1938771110,8220,8220,8220,8220,0
20240409,165400,1938771110,8220,8220,8220,8220,0
20240409,165300,1938771110,8220,8220,8220,8220,0
20240409,165200,1938771110,8220,8220,8220,8220,0
20240409,165100,1938771110,8220,8220,8220,8220,0
20240409,165000,1938771110,8220,8220,8220,8220,13557
20240409,164900,1938771110,8220,8220,8220,8220,0
20240409,164800,1938771110,8220,8220,8220,8220,0
20240409,164700,1938771110,8220,8220,8220,8220,0
20240409,164600,1938771110,8220,8220,8220,8220,0
20240409,164500,1938771110,8220,8220,8220,8220,0
20240409,164400,1938771110,8220,8220,8220,8220,0
20240409,164300,1938771110,8220,8220,8220,8220,0
20240409,164200,1938771110,8220,8220,8220,8220,0
20240409,164100,1938771110,8220,8220,8220,8220,0
20240409,164000,1938771110,8220,8220,8220,8220,0
20240409,163900,1938771110,8220,8220,8220,8220,0
20240409,163800,1938771110,8220,8220,8220,8220,0
20240409,163700,1938771110,8220,8220,8220,8220,0
20240409,163600,1938771110,8220,8220,8220,8220,0
20240409,163500,1938771110,8220,8220,8220,8220,0
20240409,163400,1938771110,8220,8220,8220,8220,0
20240409,163300,1938771110,8220,8220,8220,8220,0
20240409,163200,1938771110,8220,8220,8220,8220,0
20240409,163100,1938771110,8220,8220,8220,8220,0
20240409,163000,1938771110,8220,8220,8220,8220,0
20240409,162900,1938771110,8220,8220,8220,8220,0
20240409,162800,1938771110,8220,8220,8220,8220,0
20240409,162700,1938771110,8220,8220,8220,8220,0
20240409,162600,1938771110,8220,8220,8220,8220,0
20240409,162500,1938771110,8220,8220,8220,8220,0
20240409,162400,1938771110,8220,8220,8220,8220,0
20240409,162300,1938771110,8220,8220,8220,8220,0
20240409,162200,1938771110,8220,8220,8220,8220,0
20240409,162100,1938771110,8220,8220,8220,8220,0
20240409,162000,1938771110,8220,8220,8220,8220,13557
20240409,161900,1938771110,8220,8220,8220,8220,0
20240409,161800,1938771110,8220,8220,8220,8220,0
20240409,161700,1938771110,8220,8220,8220,8220,0
20240409,161600,1938771110,8220,8220,8220,8220,0
20240409,161500,1938771110,8220,8220,8220,8220,0
20240409,161400,1938771110,8220,8220,8220,8220,0
20240409,161300,1938771110,8220,8220,8220,8220,0
20240409,161200,1938771110,8220,8220,8220,8220,0
20240409,161100,1938771110,8220,8220,8220,8220,0
20240409,161000,1938771110,8220,8220,8220,8220,0
20240409,160900,1938771110,8220,8220,8220,8220,0
20240409,160800,1938771110,8220,8220,8220,8220,0
20240409,160700,1938771110,8220,8220,8220,8220,0
20240409,160600,1938771110,8220,8220,8220,8220,0
20240409,160500,1938771110,8220,8220,8220,8220,0
20240409,160400,1938771110,8220,8220,8220,8220,0
20240409,160300,1938771110,8220,8220,8220,8220,0
20240409,160200,1938771110,8220,8220,8220,8220,0
20240409,160100,1938771110,8220,8220,8220,8220,0
20240409,160000,1938771110,8220,8220,8220,8220,0
20240409,155900,1938771110,8220,8220,8220,8220,0
20240409,155800,1938771110,8220,8220,8220,8220,0
20240409,155700,1938771110,8220,8220,8220,8220,0
20240409,155600,1938771110,8220,8220,8220,8220,0
20240409,155500,1938771110,8220,8220,8220,8220,0
20240409,155400,1938771110,8220,8220,8220,8220,0
20240409,155300,1938771110,8220,8220,8220,8220,0
20240409,155200,1938771110,8220,8220,8220,8220,0
20240409,155100,1938771110,8220,8220,8220,8220,0
20240409,155000,1938771110,8220,8220,8220,8220,13557
20240409,154900,1938771110,8220,8220,8220,8220,0
20240409,154800,1938771110,8220,8220,8220,8220,0
20240409,154700,1938771110,8220,8220,8220,8220,0
20240409,154600,1938771110,8220,8220,8220,8220,0
20240409,154500,1938771110,8220,8220,8220,8220,0
20240409,154400,1938771110,8220,8220,8220,8220,0
20240409,154300,1938771110,8220,8220,8220,8220,0
20240409,154200,1938771110,8220,8220,8220,8220,0
20240409,154100,1938771110,8220,8220,8220,8220,0
20240409,154000,1938771110,8220,8220,8220,8220,0
20240409,153900,1938771110,8220,8220,8220,8220,0
20240409,153800,1938771110,8220,8220,8220,8220,0
20240409,153700,1938771110,8220,8220,8220,8220,0
20240409,153600,1938771110,8220,8220,8220,8220,0
20240409,153500,1938771110,8220,8220,8220,8220,0
20240409,153400,1938771110,8220,8220,8220,8220,0
20240409,153300,1938771110,8220,8220,8220,8220,0
20240409,153200,1938771110,8220,8220,8220,8220,0
20240409,153100,1938771110,8220,8220,8220,8220,0
20240409,153000,1938771110,8220,8220,8220,8220,13557
20240409,152900,1827332570,8160,8160,8160,8160,0
20240409,152800,1827332570,8160,8160,8160,8160,0
20240409,152700,1827332570,8160,8160,8160,8160,0
20240409,152600,1827332570,8160,8160,8160,8160,0
20240409,152500,1827332570,8160,8160,8160,8160,0
20240409,152400,1827332570,8160,8160,8160,8160,0
20240409,152300,1827332570,8160,8160,8160,8160,0
20240409,152200,1827332570,8160,8160,8160,8160,0
20240409,152100,1827332570,8160,8160,8160,8160,0
20240409,152000,1827332570,8160,8160,8160,8160,0
20240409,151900,1827332570,8160,8160,8160,8120,2861
20240409,151800,1804082060,8180,8160,8180,8160,910
20240409,151700,1796648310,8160,8150,8160,8130,543
20240409,151600,1792224050,8150,8150,8150,8150,152
20240409,151500,1790985250,8150,8150,8150,8150,17
20240409,151400,1790846700,8130,8150,8150,8130,274
20240409,151300,1788615920,8150,8120,8150,8120,106
20240409,151200,1787753670,8150,8150,8150,8150,244
20240409,151100,1785765070,8150,8090,8150,8090,19
20240409,151000,1785610280,8090,8120,8130,8090,1870
20240409,150900,1770472050,8130,8140,8150,8130,646
20240409,150800,1765213510,8130,8140,8150,8130,212
20240409,150700,1763485840,8130,8170,8170,8130,702
20240409,150600,1757764270,8150,8150,8150,8150,1
20240409,150500,1757756120,8170,8150,8170,8150,865
20240409,150400,1750706010,8150,8150,8150,8140,22
20240409,150300,1750526720,8160,8180,8180,8160,307
20240409,150200,1748020120,8180,8180,8180,8160,1095
20240409,150100,1739073020,8180,8170,8180,8160,144
20240409,150000,1737895340,8160,8160,8160,8160,562
20240409,145900,1733309420,8160,8160,8160,8160,49
20240409,145800,1732909580,8150,8140,8160,8140,566
20240409,145700,1728299020,8140,8120,8160,8120,1296
20240409,145600,1717753390,8120,8090,8120,8090,715
20240409,145500,1711965840,8080,8070,8080,8070,1398
20240409,145400,1700676940,8070,8070,8070,8070,19
20240409,145300,1700523610,8050,8050,8050,8050,55
20240409,145200,1700080860,8050,8070,8070,8050,40
20240409,145100,1699758490,8070,8070,8070,8070,50
20240409,145000,1699354990,8040,8070,8070,8040,339
20240409,144900,1696626400,8050,8050,8050,8050,134
20240409,144800,1695547700,8050,8070,8070,8050,607
20240409,144700,1690660790,8060,8070,8080,8060,301
20240409,144600,1688229470,8080,8080,8080,8080,419
20240409,144500,1684843950,8080,8090,8090,8080,59
20240409,144400,1684367210,8080,8070,8080,8070,120
20240409,144300,1683398580,8070,8070,8070,8070,0
20240409,144200,1683398580,8070,8080,8080,8070,347
20240409,144100,1680598190,8080,8080,8080,8080,2
20240409,144000,1680582030,8020,8030,8030,8020,132
20240409,143900,1679522730,8080,8060,8080,8030,907
20240409,143800,1672228710,8060,8060,8060,8060,5
20240409,143700,1672188410,8070,8030,8070,8030,866
20240409,143600,1665232680,8030,8050,8050,8020,884
20240409,143500,1658131550,8070,8080,8080,8070,70
20240409,143400,1657566580,8080,8080,8080,8080,18
20240409,143300,1657421140,8080,8080,8080,8080,43
20240409,143200,1657073700,8090,8090,8090,8090,18
20240409,143100,1656928080,8080,8080,8090,8080,69
20240409,143000,1656370380,8080,8070,8080,8070,74
20240409,142900,1655772760,8070,8080,8080,8070,30
20240409,142800,1655530490,8070,8070,8070,8070,12
20240409,142700,1655433650,8070,8050,8070,8010,3923
20240409,142600,1623913760,8050,8090,8090,8050,1988
20240409,142500,1607874280,8090,8130,8130,8090,2522
20240409,142400,1587421240,8130,8150,8150,8130,301
20240409,142300,1584969970,8150,8150,8150,8130,87
20240409,142200,1584261130,8140,8150,8150,8140,402
20240409,142100,1580987690,8150,8150,8150,8150,417
20240409,142000,1577589140,8140,8140,8140,8140,0
20240409,141900,1577589140,8140,8150,8150,8130,697
20240409,141800,1571913560,8150,8160,8160,8150,136
20240409,141700,1570805150,8160,8160,8160,8150,310
20240409,141600,1568275560,8150,8150,8160,8140,530
20240409,141500,1563959690,8150,8170,8170,8150,524
20240409,141400,1559683100,8170,8190,8200,8170,1173
20240409,141300,1550088910,8200,8200,8200,8200,52
20240409,141200,1549662510,8200,8190,8200,8180,1407
20240409,141100,1538140910,8200,8190,8200,8190,651
20240409,141000,1532809020,8190,8190,8190,8170,315
20240409,140900,1530231360,8180,8180,8180,8170,589
20240409,140800,1525414370,8180,8170,8180,8170,104
20240409,140700,1524563680,8170,8180,8180,8170,30
20240409,140600,1524318410,8180,8190,8190,8180,23
20240409,140500,1524130210,8190,8180,8190,8160,674
20240409,140400,1518611830,8160,8180,8180,8160,61
20240409,140300,1518113870,8150,8170,8180,8150,330
20240409,140200,1515423110,8160,8150,8160,8150,59
20240409,140100,1514942080,8150,8150,8160,8150,82
20240409,140000,1514273770,8150,8160,8160,8150,118
20240409,135900,1513311890,8140,8180,8180,8140,723
20240409,135800,1507418660,8180,8180,8180,8150,398
20240409,135700,1504172920,8150,8150,8180,8150,411
20240409,135600,1500819290,8150,8180,8180,8150,113
20240409,135500,1499896780,8170,8160,8180,8140,2323
20240409,135400,1480912840,8140,8180,8200,8100,10623
20240409,135300,1394484540,8180,8210,8210,8180,915
20240409,135200,1386990470,8230,8220,8270,8200,809
20240409,135100,1380326770,8190,8230,8250,8190,2944
20240409,135000,1356153220,8250,8250,8270,8210,2576
20240409,134900,1334907660,8250,8200,8290,8190,6048
20240409,134800,1285216130,8240,8300,8380,8170,12480
20240409,134700,1182110310,8330,8160,8400,8160,19223
20240409,134600,1022709660,8160,8130,8160,8130,2113
20240409,134500,1005495370,8120,8120,8130,8120,1750
20240409,134400,991284170,8110,8100,8110,8100,114
20240409,134300,990360480,8110,8120,8120,8110,107
20240409,134200,989492600,8120,8100,8120,8100,974
20240409,134100,981600480,8100,8100,8100,8100,18
20240409,134000,981454680,8090,8090,8090,8090,0
20240409,133900,981454680,8090,8090,8090,8090,6
20240409,133800,981406140,8080,8090,8090,8080,10
20240409,133700,981325290,8090,8100,8100,8090,119
20240409,133600,980362390,8090,8090,8090,8090,0
20240409,133500,980362390,8090,8100,8100,8090,646
20240409,133400,975136070,8100,8100,8100,8100,370
20240409,133300,972139070,8100,8120,8120,8100,291
20240409,133200,969776490,8120,8110,8120,8110,100
20240409,133100,968965270,8100,8090,8100,8090,232
20240409,133000,967087910,8090,8090,8090,8090,3
20240409,132900,967063640,8090,8090,8100,8090,122
20240409,132800,966075680,8110,8090,8110,8090,101
20240409,132700,965257130,8090,8120,8130,8090,408
20240409,132600,961946850,8100,8110,8120,8100,223
20240409,132500,960138290,8100,8100,8100,8100,86
20240409,132400,959441690,8100,8100,8100,8100,63
20240409,132300,958931390,8100,8100,8100,8100,4
20240409,132200,958898990,8100,8100,8110,8100,713
20240409,132100,953123510,8120,8100,8120,8100,718
20240409,132000,947307310,8090,8080,8090,8080,69
20240409,131900,946749480,8080,8090,8090,8080,157
20240409,131800,945480710,8090,8090,8100,8090,19
20240409,131700,945326900,8080,8090,8090,8080,83
20240409,131600,944655470,8090,8090,8090,8090,82
20240409,131500,943992090,8090,8100,8100,8080,17
20240409,131400,943854440,8100,8090,8100,8090,1000
20240409,131300,935755580,8080,8070,8080,8060,309
20240409,131200,933259670,8060,8060,8060,8060,1
20240409,131100,933251610,8060,8050,8080,8050,28
20240409,131000,933025930,8080,8040,8080,8040,701
20240409,130900,927389850,8040,8060,8060,8030,1027
20240409,130800,919137060,8060,8050,8060,8050,100
20240409,130700,918331560,8060,8060,8060,8060,0
20240409,130600,918331560,8060,8080,8080,8060,807
20240409,130500,911827020,8070,8050,8080,8040,611
20240409,130400,906903660,8060,8050,8060,8050,103
20240409,130300,906074500,8050,8050,8050,8050,4
20240409,130200,906042300,8050,8020,8050,8020,2585
20240409,130100,885300680,8020,8020,8020,8020,17
20240409,130000,885164340,8020,8010,8020,8010,19
20240409,125900,885012140,8010,8000,8010,8000,404
20240409,125800,881776150,8010,8010,8010,8010,1
20240409,125700,881768140,8000,8000,8010,8000,616
20240409,125600,876839460,8010,8010,8010,8010,37
20240409,125500,876543090,8010,8020,8020,8010,251
20240409,125400,874532410,8020,8020,8020,8020,0
20240409,125300,874532410,8020,8020,8020,8020,37
20240409,125200,874235670,8020,8020,8020,8020,10
20240409,125100,874155470,8020,8020,8020,8020,45
20240409,125000,873794570,8020,8020,8020,8020,312
20240409,124900,871292330,8000,8010,8010,8000,146
20240409,124800,870123050,8020,8020,8020,8020,72
20240409,124700,869545610,8020,8010,8020,8010,24
20240409,124600,869353190,8020,8020,8020,8020,0
20240409,124500,869353190,8020,8030,8030,8020,39
20240409,124400,869040210,8020,8020,8020,8020,1
20240409,124300,869032190,8030,8030,8030,8030,18
20240409,124200,868887650,8030,8030,8030,8030,22
20240409,124100,868710990,8030,8030,8030,8030,0
20240409,124000,868710990,8030,8030,8030,8030,36
20240409,123900,868421910,8030,8030,8030,8030,11
20240409,123800,868333580,8020,8020,8020,8020,14
20240409,123700,868221300,8020,8020,8020,8020,1
20240409,123600,868213280,8020,8030,8030,8010,1512
20240409,123500,856102010,8030,8030,8030,8030,1
20240409,123400,856093980,8000,8010,8030,8000,1092
20240409,123300,847352540,8010,8020,8020,8010,142
20240409,123200,846215110,8030,8030,8050,8030,53
20240409,123100,845789180,8050,8050,8050,8050,0
20240409,123000,845789180,8050,8050,8050,8050,2
20240409,122900,845773080,8050,8050,8050,8050,4
20240409,122800,845740880,8010,8010,8010,8010,10
20240409,122700,845660780,8010,8020,8020,8010,1215
20240409,122600,835921960,8030,8030,8030,8030,18
20240409,122500,835777420,8010,8010,8010,8010,0
20240409,122400,835777420,8010,8020,8030,8010,66
20240409,122300,835247930,8020,8020,8020,8020,153
20240409,122200,834020870,8030,8020,8030,8020,107
20240409,122100,833162560,8030,8030,8030,8030,209
20240409,122000,831484290,8030,8030,8030,8030,20
20240409,121900,831323690,8010,8010,8010,8010,0
20240409,121800,831323690,8010,8020,8020,8010,21
20240409,121700,831155360,8020,8020,8020,8020,15
20240409,121600,831035060,8010,8040,8040,8010,100
20240409,121500,830232860,8040,8040,8040,8040,29
20240409,121400,829999700,8030,8030,8030,8030,1
20240409,121300,829991670,8040,8060,8060,8040,517
20240409,121200,825824990,8060,8050,8060,8040,145
20240409,121100,824657740,8040,8040,8040,8040,69
20240409,121000,824102980,8040,8040,8040,8040,0
20240409,120900,824102980,8040,8010,8040,8010,431
20240409,120800,820643060,8010,8020,8020,8010,13
20240409,120700,820538830,8010,8010,8010,8010,50
20240409,120600,820138330,8010,8010,8010,8010,621
20240409,120500,815164120,8010,7990,8010,7990,77
20240409,120400,814548530,7990,8000,8000,7990,100
20240409,120300,813749420,8000,7990,8000,7990,237
20240409,120200,811855720,7990,7990,8000,7990,82
20240409,120100,811199940,7970,7970,7970,7970,0
20240409,120000,811199940,7970,7970,7970,7970,0
20240409,115900,811199940,7970,7990,7990,7970,2022
20240409,115800,795066130,7990,7990,7990,7990,0
20240409,115700,795066130,7990,7990,7990,7990,50
20240409,115600,794666630,7990,7990,7990,7990,2
20240409,115500,794650650,7980,8000,8000,7980,577
20240409,115400,790044620,8000,8000,8000,7980,600
20240409,115300,785254380,7990,7990,7990,7990,625
20240409,115200,780260630,8000,8000,8000,8000,18
20240409,115100,780116630,7990,8000,8000,7990,345
20240409,115000,777359960,8000,7990,8000,7990,144
20240409,114900,776209350,7990,7990,7990,7990,1447
20240409,114800,764647820,8000,8010,8010,8000,81
20240409,114700,763999580,8010,8010,8010,8010,2
20240409,114600,763983560,8010,8010,8010,8010,20
20240409,114500,763823360,8010,8010,8010,8010,0
20240409,114400,763823360,8010,8000,8010,7990,166
20240409,114300,762496410,8010,8010,8010,8010,26
20240409,114200,762288150,8000,8000,8000,8000,51
20240409,114100,761880150,8000,8000,8000,8000,71
20240409,114000,761312150,8010,8010,8010,8010,192
20240409,113900,759774230,8010,8010,8010,8010,0
20240409,113800,759774230,8010,8010,8010,8010,11
20240409,113700,759686120,8010,8010,8010,8010,1
20240409,113600,759678110,7990,8000,8000,7990,1137
20240409,113500,750589590,8000,8000,8000,8000,20
20240409,113400,750429590,8000,8000,8000,8000,195
20240409,113300,748869590,8000,8000,8000,8000,56
20240409,113200,748421590,7990,8010,8010,7990,358
20240409,113100,745560710,8010,8010,8010,8010,1
20240409,113000,745552700,8000,8000,8000,8000,752
20240409,112900,739536700,8000,8000,8010,8000,458
20240409,112800,735872530,8000,8010,8010,8000,871
20240409,112700,728903710,8010,8010,8010,8000,175
20240409,112600,727502600,8010,8010,8010,8010,461
20240409,112500,723809990,8010,8020,8020,8010,19
20240409,112400,723657620,8010,8020,8020,8010,67
20240409,112300,723120780,8010,8010,8010,8010,0
20240409,112200,723120780,8010,8020,8020,8010,108
20240409,112100,722255520,8030,8030,8030,8030,6
20240409,112000,722207340,8030,8030,8030,8030,0
20240409,111900,722207340,8030,8030,8030,8030,37
20240409,111800,721910230,8030,8030,8030,8030,5
20240409,111700,721870080,8030,8030,8030,8030,17
20240409,111600,721733570,8040,8040,8040,8040,5
20240409,111500,721693370,8060,8060,8060,8060,1
20240409,111400,721685310,8060,8020,8060,8010,101
20240409,111300,720876070,8010,8010,8010,8010,378
20240409,111200,717848290,8010,8020,8020,8010,3898
20240409,111100,686625140,8010,8010,8010,8010,1
20240409,111000,686617130,8000,8040,8040,8000,2478
20240409,110900,666784480,8040,8040,8040,8040,2
20240409,110800,666768400,8040,8030,8040,8030,21
20240409,110700,666599590,8030,8030,8030,8030,0
20240409,110600,666599590,8030,8020,8030,8020,34
20240409,110500,666326740,8020,8020,8020,8020,151
20240409,110400,665115720,8020,8020,8020,8020,19
20240409,110300,664963340,8020,8030,8030,8020,1086
20240409,110200,656253450,8020,8030,8030,8020,344
20240409,110100,653494420,8050,8050,8050,8050,1
20240409,110000,653486370,8030,8040,8040,8030,275
20240409,105900,651275590,8020,8030,8030,8020,292
20240409,105800,648933470,8030,8030,8030,8030,98
20240409,105700,648146530,8030,8030,8030,8030,15
20240409,105600,648026080,8040,8040,8040,8040,17
20240409,105500,647889400,8020,8020,8020,8020,0
20240409,105400,647889400,8020,8030,8030,8020,109
20240409,105300,647014300,8030,8030,8040,8020,87
20240409,105200,646315720,8040,8020,8040,8020,224
20240409,105100,644517740,8030,8040,8040,8030,19
20240409,105000,644365000,8030,8030,8030,8030,91
20240409,104900,643634270,8040,8050,8050,8040,124
20240409,104800,642637030,8050,8050,8050,8050,0
20240409,104700,642637030,8050,8050,8050,8040,60
20240409,104600,642154350,8040,8040,8040,8040,121
20240409,104500,641181510,8040,8050,8060,8040,401
20240409,104400,637956270,8060,8060,8060,8060,0
20240409,104300,637956270,8060,8040,8060,8040,361
20240409,104200,635051370,8040,8040,8040,8040,1
20240409,104100,635043330,8040,8040,8040,8040,15
20240409,104000,634922730,8010,8010,8010,8010,372
20240409,103900,631943010,8010,8020,8020,8000,3131
20240409,103800,606875540,8020,8040,8040,8020,1050
20240409,103700,598454370,8040,8020,8040,8020,120
20240409,103600,597490590,8030,8040,8050,8030,155
20240409,103500,596245910,8040,8060,8060,8030,418
20240409,103400,592885870,8060,8070,8080,8060,300
20240409,103300,590467670,8020,8020,8020,8020,0
20240409,103200,590467670,8020,8020,8020,8020,0
20240409,103100,590467670,8020,8080,8080,8020,1912
20240409,103000,575107840,8060,8070,8080,8060,467
20240409,102900,571343630,8080,8070,8080,8060,87
20240409,102800,570642380,8070,8080,8080,8070,120
20240409,102700,569672790,8070,8070,8070,8070,99
20240409,102600,568873860,8070,8060,8070,8060,301
20240409,102500,566447790,8050,8030,8050,8030,412
20240409,102400,563138710,8030,8030,8030,8030,59
20240409,102300,562664940,8020,8020,8040,8020,307
20240409,102200,560200780,8020,8010,8040,8010,108
20240409,102100,559335150,8040,8030,8050,8010,796
20240409,102000,552946700,8050,8050,8050,8030,251
20240409,101900,550928650,8050,8050,8050,8050,0
20240409,101800,550928650,8050,8050,8050,8050,0
20240409,101700,550928650,8050,8030,8050,8000,1778
20240409,101600,536680170,8030,8050,8050,8030,191
20240409,101500,535144180,8050,8050,8050,8050,13
20240409,101400,535039530,8040,8040,8040,8040,559
20240409,101300,530545170,8040,8060,8060,8040,651
20240409,101200,525306270,8070,8070,8070,8060,23
20240409,101100,525120670,8070,8060,8070,8060,155
20240409,101000,523870370,8050,8060,8060,8050,474
20240409,100900,520051670,8060,8060,8060,8060,91
20240409,100800,519318210,8060,8060,8090,8050,1198
20240409,100700,509670060,8060,8090,8090,8060,3106
20240409,100600,484588080,8090,8110,8110,8090,1775
20240409,100500,470227690,8110,8100,8110,8090,323
20240409,100400,467613280,8100,8100,8100,8100,123
20240409,100300,466616980,8090,8090,8110,8090,1779
20240409,100200,452213510,8090,8100,8100,8090,413
20240409,100100,448868220,8110,8110,8110,8100,2017
20240409,100000,432528010,8110,8110,8110,8110,554
20240409,095900,428035070,8110,8110,8110,8110,100
20240409,095800,427224070,8120,8140,8140,8120,102
20240409,095700,426395330,8140,8110,8140,8110,161
20240409,095600,425089490,8110,8140,8140,8110,2
20240409,095500,425073240,8140,8140,8140,8140,0
20240409,095400,425073240,8140,8140,8140,8140,0
20240409,095300,425073240,8140,8120,8140,8120,208
20240409,095200,423382230,8100,8110,8120,8100,350
20240409,095100,420542730,8110,8110,8110,8100,719
20240409,095000,414716940,8110,8110,8110,8110,4
20240409,094900,414684500,8110,8100,8110,8100,40
20240409,094800,414360300,8100,8130,8130,8100,101
20240409,094700,413542020,8110,8120,8120,8110,943
20240409,094600,405894180,8120,8120,8120,8120,334
20240409,094500,403182100,8120,8120,8120,8120,10
20240409,094400,403100900,8120,8120,8120,8120,621
20240409,094300,398058380,8120,8130,8130,8120,1422
20240409,094200,386509660,8130,8130,8130,8120,990
20240409,094100,378460970,8130,8150,8160,8130,1479
20240409,094000,366428640,8160,8160,8160,8160,10
20240409,093900,366347040,8160,8160,8160,8160,0
20240409,093800,366347040,8160,8160,8160,8160,20
20240409,093700,366183840,8160,8160,8160,8160,3
20240409,093600,366159360,8160,8150,8160,8140,113
20240409,093500,365239310,8140,8140,8140,8140,46
20240409,093400,364864870,8140,8140,8150,8140,1106
20240409,093300,355862020,8150,8160,8160,8140,2103
20240409,093200,338741580,8140,8160,8160,8140,890
20240409,093100,331488610,8170,8190,8190,8170,263
20240409,093000,329338490,8180,8170,8180,8160,959
20240409,092900,321504150,8150,8160,8170,8150,633
20240409,092800,316337900,8150,8150,8150,8130,613
20240409,092700,311345550,8150,8150,8150,8150,482
20240409,092600,307417250,8150,8110,8150,8110,843
20240409,092500,300550260,8110,8110,8110,8110,11
20240409,092400,300461050,8110,8110,8120,8110,463
20240409,092300,296705880,8120,8120,8120,8120,783
20240409,092200,290347920,8120,8130,8130,8120,39
20240409,092100,290031180,8120,8120,8120,8120,1
20240409,092000,290023060,8140,8140,8140,8140,38
20240409,091900,289713740,8140,8100,8140,8100,2503
20240409,091800,269420930,8100,8160,8160,8100,1494
20240409,091700,257277310,8140,8150,8150,8140,2157
20240409,091600,239701770,8150,8170,8170,8150,588
20240409,091500,234897930,8150,8160,8170,8140,1461
20240409,091400,222975390,8130,8140,8160,8130,1816
20240409,091300,208179280,8160,8140,8160,8140,78
20240409,091200,207543070,8140,8160,8190,8140,2200
20240409,091100,189613660,8150,8090,8150,8090,955
20240409,091000,181869640,8090,8140,8160,8090,4708
20240409,090900,143645500,8140,8140,8150,8110,1033
20240409,090800,135236440,8140,8100,8140,8100,1476
20240409,090700,123241440,8090,8100,8110,8090,936
20240409,090600,115653530,8110,8070,8110,8070,554
20240409,090500,111171650,8080,8070,8080,8070,111
20240409,090400,110274930,8070,8110,8110,8070,1970
20240409,090300,94341610,8110,8050,8110,8050,1420
20240409,090200,82844540,8050,8030,8050,8030,1002
20240409,090100,74796730,8030,8000,8090,8000,2304
20240409,090000,56225870,8070,7910,8070,7910,6785