stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,183100,1499880630,5260,5260,5260,5260,2931
20240403,183000,1499880630,5260,5260,5260,5260,0
20240403,182900,1499880630,5260,5260,5260,5260,0
20240403,182800,1499880630,5260,5260,5260,5260,0
20240403,182700,1499880630,5260,5260,5260,5260,0
20240403,182600,1499880630,5260,5260,5260,5260,0
20240403,182500,1499880630,5260,5260,5260,5260,0
20240403,182400,1499880630,5260,5260,5260,5260,0
20240403,182300,1499880630,5260,5260,5260,5260,0
20240403,182200,1499880630,5260,5260,5260,5260,0
20240403,182100,1499880630,5260,5260,5260,5260,0
20240403,182000,1499880630,5260,5260,5260,5260,0
20240403,181900,1499880630,5260,5260,5260,5260,0
20240403,181800,1499880630,5260,5260,5260,5260,0
20240403,181700,1499880630,5260,5260,5260,5260,0
20240403,181600,1499880630,5260,5260,5260,5260,0
20240403,181500,1499880630,5260,5260,5260,5260,0
20240403,181400,1499880630,5260,5260,5260,5260,0
20240403,181300,1499880630,5260,5260,5260,5260,0
20240403,181200,1499880630,5260,5260,5260,5260,0
20240403,181100,1499880630,5260,5260,5260,5260,0
20240403,181000,1499880630,5260,5260,5260,5260,0
20240403,180900,1499880630,5260,5260,5260,5260,0
20240403,180800,1499880630,5260,5260,5260,5260,0
20240403,180700,1499880630,5260,5260,5260,5260,0
20240403,180600,1499880630,5260,5260,5260,5260,0
20240403,180500,1499880630,5260,5260,5260,5260,0
20240403,180400,1499880630,5260,5260,5260,5260,0
20240403,180300,1499880630,5260,5260,5260,5260,0
20240403,180200,1499880630,5260,5260,5260,5260,0
20240403,180100,1499880630,5260,5260,5260,5260,2931
20240403,180000,1499880630,5260,5260,5260,5260,0
20240403,175900,1499880630,5260,5260,5260,5260,0
20240403,175800,1499880630,5260,5260,5260,5260,0
20240403,175700,1499880630,5260,5260,5260,5260,0
20240403,175600,1499880630,5260,5260,5260,5260,0
20240403,175500,1499880630,5260,5260,5260,5260,0
20240403,175400,1499880630,5260,5260,5260,5260,0
20240403,175300,1499880630,5260,5260,5260,5260,0
20240403,175200,1499880630,5260,5260,5260,5260,0
20240403,175100,1499880630,5260,5260,5260,5260,0
20240403,175000,1499880630,5260,5260,5260,5260,0
20240403,174900,1499880630,5260,5260,5260,5260,0
20240403,174800,1499880630,5260,5260,5260,5260,0
20240403,174700,1499880630,5260,5260,5260,5260,0
20240403,174600,1499880630,5260,5260,5260,5260,0
20240403,174500,1499880630,5260,5260,5260,5260,0
20240403,174400,1499880630,5260,5260,5260,5260,0
20240403,174300,1499880630,5260,5260,5260,5260,0
20240403,174200,1499880630,5260,5260,5260,5260,0
20240403,174100,1499880630,5260,5260,5260,5260,0
20240403,174000,1499880630,5260,5260,5260,5260,0
20240403,173900,1499880630,5260,5260,5260,5260,0
20240403,173800,1499880630,5260,5260,5260,5260,0
20240403,173700,1499880630,5260,5260,5260,5260,0
20240403,173600,1499880630,5260,5260,5260,5260,0
20240403,173500,1499880630,5260,5260,5260,5260,0
20240403,173400,1499880630,5260,5260,5260,5260,0
20240403,173300,1499880630,5260,5260,5260,5260,0
20240403,173200,1499880630,5260,5260,5260,5260,0
20240403,173100,1499880630,5260,5260,5260,5260,2931
20240403,173000,1499880630,5260,5260,5260,5260,0
20240403,172900,1499880630,5260,5260,5260,5260,0
20240403,172800,1499880630,5260,5260,5260,5260,0
20240403,172700,1499880630,5260,5260,5260,5260,0
20240403,172600,1499880630,5260,5260,5260,5260,0
20240403,172500,1499880630,5260,5260,5260,5260,0
20240403,172400,1499880630,5260,5260,5260,5260,0
20240403,172300,1499880630,5260,5260,5260,5260,0
20240403,172200,1499880630,5260,5260,5260,5260,0
20240403,172100,1499880630,5260,5260,5260,5260,0
20240403,172000,1499880630,5260,5260,5260,5260,0
20240403,171900,1499880630,5260,5260,5260,5260,0
20240403,171800,1499880630,5260,5260,5260,5260,0
20240403,171700,1499880630,5260,5260,5260,5260,0
20240403,171600,1499880630,5260,5260,5260,5260,0
20240403,171500,1499880630,5260,5260,5260,5260,0
20240403,171400,1499880630,5260,5260,5260,5260,0
20240403,171300,1499880630,5260,5260,5260,5260,0
20240403,171200,1499880630,5260,5260,5260,5260,0
20240403,171100,1499880630,5260,5260,5260,5260,0
20240403,171000,1499880630,5260,5260,5260,5260,0
20240403,170900,1499880630,5260,5260,5260,5260,0
20240403,170800,1499880630,5260,5260,5260,5260,0
20240403,170700,1499880630,5260,5260,5260,5260,0
20240403,170600,1499880630,5260,5260,5260,5260,0
20240403,170500,1499880630,5260,5260,5260,5260,0
20240403,170400,1499880630,5260,5260,5260,5260,0
20240403,170300,1499880630,5260,5260,5260,5260,0
20240403,170200,1499880630,5260,5260,5260,5260,0
20240403,170100,1499880630,5260,5260,5260,5260,2931
20240403,170000,1499880630,5260,5260,5260,5260,0
20240403,165900,1499880630,5260,5260,5260,5260,0
20240403,165800,1499880630,5260,5260,5260,5260,0
20240403,165700,1499880630,5260,5260,5260,5260,0
20240403,165600,1499880630,5260,5260,5260,5260,0
20240403,165500,1499880630,5260,5260,5260,5260,0
20240403,165400,1499880630,5260,5260,5260,5260,0
20240403,165300,1499880630,5260,5260,5260,5260,0
20240403,165200,1499880630,5260,5260,5260,5260,0
20240403,165100,1499880630,5260,5260,5260,5260,0
20240403,165000,1499880630,5260,5260,5260,5260,0
20240403,164900,1499880630,5260,5260,5260,5260,0
20240403,164800,1499880630,5260,5260,5260,5260,0
20240403,164700,1499880630,5260,5260,5260,5260,0
20240403,164600,1499880630,5260,5260,5260,5260,0
20240403,164500,1499880630,5260,5260,5260,5260,0
20240403,164400,1499880630,5260,5260,5260,5260,0
20240403,164300,1499880630,5260,5260,5260,5260,0
20240403,164200,1499880630,5260,5260,5260,5260,0
20240403,164100,1499880630,5260,5260,5260,5260,0
20240403,164000,1499880630,5260,5260,5260,5260,0
20240403,163900,1499880630,5260,5260,5260,5260,0
20240403,163800,1499880630,5260,5260,5260,5260,0
20240403,163700,1499880630,5260,5260,5260,5260,0
20240403,163600,1499880630,5260,5260,5260,5260,0
20240403,163500,1499880630,5260,5260,5260,5260,0
20240403,163400,1499880630,5260,5260,5260,5260,0
20240403,163300,1499880630,5260,5260,5260,5260,0
20240403,163200,1499880630,5260,5260,5260,5260,0
20240403,163100,1499880630,5260,5260,5260,5260,2931
20240403,163000,1499880630,5260,5260,5260,5260,0
20240403,162900,1499880630,5260,5260,5260,5260,0
20240403,162800,1499880630,5260,5260,5260,5260,0
20240403,162700,1499880630,5260,5260,5260,5260,0
20240403,162600,1499880630,5260,5260,5260,5260,0
20240403,162500,1499880630,5260,5260,5260,5260,0
20240403,162400,1499880630,5260,5260,5260,5260,0
20240403,162300,1499880630,5260,5260,5260,5260,0
20240403,162200,1499880630,5260,5260,5260,5260,0
20240403,162100,1499880630,5260,5260,5260,5260,0
20240403,162000,1499880630,5260,5260,5260,5260,0
20240403,161900,1499880630,5260,5260,5260,5260,0
20240403,161800,1499880630,5260,5260,5260,5260,0
20240403,161700,1499880630,5260,5260,5260,5260,0
20240403,161600,1499880630,5260,5260,5260,5260,0
20240403,161500,1499880630,5260,5260,5260,5260,0
20240403,161400,1499880630,5260,5260,5260,5260,0
20240403,161300,1499880630,5260,5260,5260,5260,0
20240403,161200,1499880630,5260,5260,5260,5260,0
20240403,161100,1499880630,5260,5260,5260,5260,0
20240403,161000,1499880630,5260,5260,5260,5260,0
20240403,160900,1499880630,5260,5260,5260,5260,0
20240403,160800,1499880630,5260,5260,5260,5260,0
20240403,160700,1499880630,5260,5260,5260,5260,0
20240403,160600,1499880630,5260,5260,5260,5260,0
20240403,160500,1499880630,5260,5260,5260,5260,0
20240403,160400,1499880630,5260,5260,5260,5260,0
20240403,160300,1499880630,5260,5260,5260,5260,0
20240403,160200,1499880630,5260,5260,5260,5260,0
20240403,160100,1499880630,5260,5260,5260,5260,2931
20240403,160000,1499880630,5260,5260,5260,5260,0
20240403,155900,1499880630,5260,5260,5260,5260,0
20240403,155800,1499880630,5260,5260,5260,5260,0
20240403,155700,1499880630,5260,5260,5260,5260,0
20240403,155600,1499880630,5260,5260,5260,5260,0
20240403,155500,1499880630,5260,5260,5260,5260,0
20240403,155400,1499880630,5260,5260,5260,5260,0
20240403,155300,1499880630,5260,5260,5260,5260,0
20240403,155200,1499880630,5260,5260,5260,5260,0
20240403,155100,1499880630,5260,5260,5260,5260,0
20240403,155000,1499880630,5260,5260,5260,5260,0
20240403,154900,1499880630,5260,5260,5260,5260,0
20240403,154800,1499880630,5260,5260,5260,5260,0
20240403,154700,1499880630,5260,5260,5260,5260,0
20240403,154600,1499880630,5260,5260,5260,5260,0
20240403,154500,1499880630,5260,5260,5260,5260,0
20240403,154400,1499880630,5260,5260,5260,5260,0
20240403,154300,1499880630,5260,5260,5260,5260,0
20240403,154200,1499880630,5260,5260,5260,5260,0
20240403,154100,1499880630,5260,5260,5260,5260,0
20240403,154000,1499880630,5260,5260,5260,5260,0
20240403,153900,1499880630,5260,5260,5260,5260,0
20240403,153800,1499880630,5260,5260,5260,5260,0
20240403,153700,1499880630,5260,5260,5260,5260,0
20240403,153600,1499880630,5260,5260,5260,5260,0
20240403,153500,1499880630,5260,5260,5260,5260,0
20240403,153400,1499880630,5260,5260,5260,5260,0
20240403,153300,1499880630,5260,5260,5260,5260,0
20240403,153200,1499880630,5260,5260,5260,5260,0
20240403,153100,1499880630,5260,5260,5260,5260,2931
20240403,153000,1499880630,5260,5260,5260,5260,2931
20240403,152900,1484463570,5260,5260,5260,5260,0
20240403,152800,1484463570,5260,5260,5260,5260,0
20240403,152700,1484463570,5260,5260,5260,5260,0
20240403,152600,1484463570,5260,5260,5260,5260,0
20240403,152500,1484463570,5260,5260,5260,5260,0
20240403,152400,1484463570,5260,5260,5260,5260,0
20240403,152300,1484463570,5260,5260,5260,5260,0
20240403,152200,1484463570,5260,5260,5260,5260,0
20240403,152100,1484463570,5260,5260,5260,5260,0
20240403,152000,1484463570,5260,5260,5260,5260,0
20240403,151900,1484463570,5260,5260,5260,5250,3512
20240403,151800,1465991950,5260,5220,5260,5220,9376
20240403,151700,1416905610,5220,5210,5220,5180,4147
20240403,151600,1395342040,5200,5200,5200,5200,11
20240403,151500,1395284840,5200,5200,5210,5200,1344
20240403,151400,1388295940,5200,5210,5210,5200,5920
20240403,151300,1357490190,5210,5230,5230,5210,2404
20240403,151200,1344949740,5230,5220,5230,5220,908
20240403,151100,1340205870,5220,5220,5220,5210,234
20240403,151000,1338984650,5220,5240,5240,5210,784
20240403,150900,1334887380,5230,5230,5230,5230,0
20240403,150800,1334887380,5230,5230,5230,5230,367
20240403,150700,1332967970,5240,5240,5240,5240,0
20240403,150600,1332967970,5240,5220,5240,5210,198
20240403,150500,1331934380,5220,5220,5240,5220,408
20240403,150400,1329804480,5240,5220,5240,5220,53
20240403,150300,1329526780,5240,5220,5240,5220,977
20240403,150200,1324407700,5220,5220,5220,5220,22
20240403,150100,1324292860,5220,5220,5220,5220,154
20240403,150000,1323488980,5220,5240,5240,5220,901
20240403,145900,1318781370,5240,5240,5240,5240,130
20240403,145800,1318100170,5250,5240,5250,5240,1032
20240403,145700,1312692270,5240,5240,5250,5240,172
20240403,145600,1311790470,5250,5240,5250,5240,56
20240403,145500,1311496480,5240,5250,5250,5240,146
20240403,145400,1310731190,5250,5250,5250,5250,1073
20240403,145300,1305097940,5250,5250,5250,5240,286
20240403,145200,1303598730,5240,5230,5240,5230,897
20240403,145100,1298900120,5230,5230,5230,5210,640
20240403,145000,1295559570,5220,5230,5230,5220,55
20240403,144900,1295271930,5230,5230,5230,5230,62
20240403,144800,1294947670,5230,5230,5230,5230,0
20240403,144700,1294947670,5230,5230,5230,5230,54
20240403,144600,1294665250,5230,5220,5230,5220,76
20240403,144500,1294268140,5220,5220,5230,5220,1862
20240403,144400,1284547490,5220,5230,5230,5220,516
20240403,144300,1281848830,5230,5230,5230,5230,129
20240403,144200,1281174160,5230,5230,5230,5220,1402
20240403,144100,1273842670,5240,5230,5240,5230,37
20240403,144000,1273648800,5240,5230,5240,5230,154
20240403,143900,1272842840,5240,5230,5240,5230,1928
20240403,143800,1262759130,5240,5240,5240,5240,59
20240403,143700,1262449970,5240,5240,5240,5230,65
20240403,143600,1262109380,5240,5230,5240,5230,11
20240403,143500,1262051750,5240,5240,5240,5240,142
20240403,143400,1261307670,5240,5240,5240,5240,54
20240403,143300,1261024710,5240,5240,5240,5240,28
20240403,143200,1260877990,5240,5240,5240,5240,32
20240403,143100,1260710310,5240,5240,5240,5230,78
20240403,143000,1260301600,5230,5230,5240,5230,500
20240403,142900,1257686260,5230,5230,5240,5230,191
20240403,142800,1256687300,5230,5230,5230,5230,10
20240403,142700,1256635000,5240,5230,5240,5230,149
20240403,142600,1255854340,5230,5230,5240,5230,617
20240403,142500,1252627350,5250,5240,5250,5230,76
20240403,142400,1252229230,5250,5240,5250,5230,93
20240403,142300,1251741780,5240,5240,5240,5230,14
20240403,142200,1251668480,5240,5230,5250,5230,41
20240403,142100,1251453360,5230,5240,5250,5230,659
20240403,142000,1247999670,5240,5240,5250,5240,31
20240403,141900,1247837010,5240,5240,5250,5240,39
20240403,141800,1247632340,5240,5250,5250,5240,69
20240403,141700,1247270210,5240,5250,5250,5240,173
20240403,141600,1246362540,5240,5240,5250,5240,84
20240403,141500,1245921660,5240,5230,5240,5230,65
20240403,141400,1245581090,5230,5230,5240,5230,558
20240403,141300,1242662370,5230,5230,5230,5230,10
20240403,141200,1242610070,5240,5240,5240,5230,1046
20240403,141100,1237129070,5240,5240,5250,5240,148
20240403,141000,1236352190,5250,5240,5250,5240,238
20240403,140900,1235104770,5240,5240,5250,5240,2011
20240403,140800,1224547130,5250,5240,5250,5240,121
20240403,140700,1223911960,5240,5240,5240,5240,9
20240403,140600,1223864800,5240,5250,5250,5240,140
20240403,140500,1223130900,5240,5250,5250,5240,395
20240403,140400,1221060230,5240,5240,5250,5240,31
20240403,140300,1220897600,5240,5240,5250,5240,62
20240403,140200,1220572380,5240,5230,5250,5230,93
20240403,140100,1220084540,5230,5230,5240,5230,11
20240403,140000,1220026980,5240,5240,5240,5240,110
20240403,135900,1219450580,5240,5240,5240,5240,104
20240403,135800,1218905620,5240,5240,5240,5240,18
20240403,135700,1218811300,5240,5230,5240,5230,17
20240403,135600,1218722230,5240,5240,5240,5240,17
20240403,135500,1218633150,5240,5240,5240,5220,2091
20240403,135400,1207707230,5240,5240,5240,5240,42
20240403,135300,1207487150,5240,5250,5250,5240,388
20240403,135200,1205453810,5250,5250,5250,5240,90
20240403,135100,1204981320,5250,5250,5250,5250,3
20240403,135000,1204965570,5250,5260,5260,5250,29
20240403,134900,1204813100,5260,5250,5260,5250,693
20240403,134800,1201173950,5250,5250,5250,5250,0
20240403,134700,1201173950,5250,5250,5250,5240,347
20240403,134600,1199355310,5250,5250,5250,5250,104
20240403,134500,1198809310,5250,5250,5250,5250,30
20240403,134400,1198651810,5250,5250,5250,5250,62
20240403,134300,1198326310,5250,5250,5250,5250,185
20240403,134200,1197355060,5240,5250,5250,5240,18
20240403,134100,1197260570,5250,5250,5250,5250,33
20240403,134000,1197087320,5250,5250,5250,5250,1000
20240403,133900,1191837320,5250,5250,5250,5240,134
20240403,133800,1191134320,5250,5250,5250,5250,170
20240403,133700,1190241820,5240,5250,5250,5240,31
20240403,133600,1190079080,5250,5250,5250,5250,87
20240403,133500,1189622330,5250,5250,5250,5250,0
20240403,133400,1189622330,5250,5250,5250,5250,16
20240403,133300,1189538330,5250,5240,5250,5240,693
20240403,133200,1185900230,5250,5240,5250,5240,51
20240403,133100,1185632680,5250,5250,5250,5250,20
20240403,133000,1185527680,5250,5250,5250,5250,71
20240403,132900,1185154930,5250,5250,5250,5250,941
20240403,132800,1180214680,5250,5250,5250,5240,227
20240403,132700,1179022940,5250,5250,5250,5240,87
20240403,132600,1178566490,5230,5240,5240,5230,200
20240403,132500,1177520260,5240,5230,5240,5230,242
20240403,132400,1176252230,5240,5240,5240,5240,327
20240403,132300,1174538750,5240,5240,5240,5230,71
20240403,132200,1174166720,5240,5240,5240,5230,218
20240403,132100,1173026200,5230,5240,5240,5230,1656
20240403,132000,1164364910,5250,5250,5250,5230,330
20240403,131900,1162636430,5240,5240,5240,5240,71
20240403,131800,1162264390,5240,5240,5240,5240,3
20240403,131700,1162248670,5250,5250,5250,5240,246
20240403,131600,1160958770,5240,5250,5250,5240,110
20240403,131500,1160382070,5240,5250,5250,5240,361
20240403,131400,1158490270,5250,5250,5250,5250,97
20240403,131300,1157981020,5240,5250,5250,5240,4
20240403,131200,1157960030,5250,5250,5250,5240,449
20240403,131100,1155606780,5250,5250,5250,5250,1033
20240403,131000,1150183530,5250,5250,5250,5250,52
20240403,130900,1149910530,5250,5250,5250,5250,32
20240403,130800,1149742530,5240,5250,5250,5240,210
20240403,130700,1148640040,5250,5240,5250,5240,225
20240403,130600,1147460160,5250,5250,5250,5250,40
20240403,130500,1147250160,5250,5250,5250,5250,31
20240403,130400,1147087410,5240,5250,5250,5240,1434
20240403,130300,1139568910,5260,5260,5260,5260,19
20240403,130200,1139468970,5260,5260,5260,5260,20
20240403,130100,1139363770,5260,5250,5260,5250,383
20240403,130000,1137350870,5250,5250,5250,5250,5
20240403,125900,1137324620,5250,5240,5250,5240,56
20240403,125800,1137030640,5250,5250,5250,5250,91
20240403,125700,1136552890,5250,5250,5250,5250,0
20240403,125600,1136552890,5250,5250,5250,5250,14
20240403,125500,1136479390,5250,5250,5250,5240,83
20240403,125400,1136043680,5250,5240,5250,5240,1417
20240403,125300,1128617580,5240,5260,5260,5240,2332
20240403,125200,1116390150,5260,5260,5260,5260,73
20240403,125100,1116006170,5260,5270,5270,5250,344
20240403,125000,1114198710,5270,5270,5270,5270,225
20240403,124900,1113012960,5270,5260,5270,5260,4
20240403,124800,1112991890,5270,5270,5270,5270,101
20240403,124700,1112459620,5270,5270,5270,5270,49
20240403,124600,1112201390,5260,5270,5270,5260,10
20240403,124500,1112148760,5260,5270,5270,5260,204
20240403,124400,1111074490,5270,5270,5270,5260,1075
20240403,124300,1105409250,5280,5270,5280,5270,2274
20240403,124200,1093425200,5270,5270,5270,5260,109
20240403,124100,1092851140,5270,5270,5270,5270,2
20240403,124000,1092840600,5270,5270,5270,5270,13
20240403,123900,1092772090,5260,5270,5270,5260,223
20240403,123800,1091597750,5260,5270,5270,5260,623
20240403,123700,1088314710,5270,5270,5270,5250,516
20240403,123600,1085601100,5270,5270,5270,5270,35
20240403,123500,1085416650,5270,5270,5270,5270,90
20240403,123400,1084942350,5270,5270,5270,5260,33
20240403,123300,1084768450,5260,5260,5260,5260,100
20240403,123200,1084242450,5270,5260,5270,5260,148
20240403,123100,1083462690,5270,5270,5270,5260,280
20240403,123000,1081987250,5270,5260,5270,5260,431
20240403,122900,1079716690,5260,5270,5270,5260,401
20240403,122800,1077606510,5270,5270,5270,5270,105
20240403,122700,1077053160,5270,5270,5270,5260,169
20240403,122600,1076162630,5270,5280,5280,5270,1298
20240403,122500,1069322120,5280,5260,5280,5260,624
20240403,122400,1066027420,5280,5270,5280,5270,946
20240403,122300,1061039940,5270,5270,5270,5260,1589
20240403,122200,1052667360,5270,5260,5270,5260,1492
20240403,122100,1044818870,5260,5260,5260,5260,48
20240403,122000,1044566390,5260,5260,5260,5250,352
20240403,121900,1042714880,5260,5250,5260,5250,114
20240403,121800,1042116370,5260,5260,5260,5260,30
20240403,121700,1041958570,5250,5250,5250,5250,2
20240403,121600,1041948070,5260,5260,5260,5260,124
20240403,121500,1041295830,5260,5250,5260,5250,203
20240403,121400,1040229870,5250,5250,5250,5250,200
20240403,121300,1039179870,5250,5260,5260,5250,72
20240403,121200,1038801180,5260,5260,5260,5260,73
20240403,121100,1038417200,5260,5260,5260,5260,0
20240403,121000,1038417200,5260,5260,5260,5250,159
20240403,120900,1037580870,5260,5250,5260,5250,421
20240403,120800,1035370460,5250,5260,5260,5250,488
20240403,120700,1032808350,5250,5250,5260,5250,440
20240403,120600,1030497300,5260,5250,5260,5250,2020
20240403,120500,1019891760,5250,5250,5250,5240,216
20240403,120400,1018757780,5250,5250,5250,5250,446
20240403,120300,1016416280,5250,5240,5250,5240,92
20240403,120200,1015933480,5240,5240,5240,5230,661
20240403,120100,1012472840,5240,5240,5240,5240,56
20240403,120000,1012179400,5230,5250,5250,5230,2305
20240403,115900,1000097000,5250,5250,5250,5250,816
20240403,115800,995813000,5250,5250,5250,5250,104
20240403,115700,995267000,5250,5250,5250,5240,82
20240403,115600,994836660,5240,5230,5250,5230,39
20240403,115500,994632160,5230,5230,5230,5230,701
20240403,115400,990965930,5240,5240,5240,5240,537
20240403,115300,988152050,5240,5240,5240,5240,15
20240403,115200,988073450,5240,5240,5240,5240,20
20240403,115100,987968650,5240,5240,5240,5230,139
20240403,115000,987241280,5240,5240,5240,5240,54
20240403,114900,986958320,5230,5230,5240,5230,1343
20240403,114800,979933010,5240,5240,5240,5240,284
20240403,114700,978444850,5240,5240,5240,5240,319
20240403,114600,976773290,5240,5240,5240,5230,67
20240403,114500,976422220,5240,5240,5240,5240,32
20240403,114400,976254540,5240,5240,5240,5240,97
20240403,114300,975746260,5240,5240,5240,5240,74
20240403,114200,975358500,5240,5240,5240,5240,173
20240403,114100,974451980,5240,5240,5250,5230,132
20240403,114000,973759610,5240,5250,5250,5240,23
20240403,113900,973638940,5240,5240,5240,5240,281
20240403,113800,972166500,5240,5240,5250,5240,116
20240403,113700,971557940,5240,5240,5250,5240,1087
20240403,113600,965861710,5240,5240,5240,5240,3
20240403,113500,965845990,5250,5240,5250,5240,14
20240403,113400,965772500,5240,5240,5240,5240,837
20240403,113300,961386620,5240,5240,5240,5240,48
20240403,113200,961135100,5240,5220,5240,5220,519
20240403,113100,958422450,5220,5230,5230,5220,64
20240403,113000,958087740,5240,5230,5240,5230,32
20240403,112900,957920220,5230,5240,5240,5230,987
20240403,112800,952748520,5240,5240,5240,5240,54
20240403,112700,952465560,5240,5230,5240,5230,2546
20240403,112600,939149480,5230,5240,5240,5230,89
20240403,112500,938683810,5230,5240,5240,5230,758
20240403,112400,934713390,5240,5240,5240,5240,126
20240403,112300,934053150,5240,5240,5240,5240,0
20240403,112200,934053150,5240,5240,5250,5230,182
20240403,112100,933098750,5240,5250,5250,5240,573
20240403,112000,930096070,5250,5230,5250,5230,115
20240403,111900,929494430,5230,5230,5250,5230,562
20240403,111800,926551800,5240,5240,5240,5240,85
20240403,111700,926106400,5240,5240,5240,5220,258
20240403,111600,924754500,5240,5230,5240,5230,91
20240403,111500,924278270,5230,5230,5230,5230,78
20240403,111400,923870330,5230,5230,5240,5230,47
20240403,111300,923624380,5240,5240,5240,5240,18
20240403,111200,923530060,5240,5230,5240,5230,55
20240403,111100,923241870,5240,5240,5240,5240,27
20240403,111000,923100390,5220,5240,5240,5220,141
20240403,110900,922361760,5220,5230,5230,5220,1762
20240403,110800,913163470,5230,5220,5230,5220,538
20240403,110700,910355030,5230,5230,5230,5220,25
20240403,110600,910224300,5230,5230,5230,5220,101
20240403,110500,909696080,5230,5220,5240,5220,666
20240403,110400,906218740,5220,5240,5240,5220,350
20240403,110300,904391540,5240,5250,5250,5240,179
20240403,110200,903453420,5240,5230,5250,5230,606
20240403,110100,900282840,5230,5230,5230,5230,93
20240403,110000,899796450,5240,5240,5240,5230,109
20240403,105900,899226110,5250,5250,5250,5240,134
20240403,105800,898523240,5230,5250,5250,5230,1411
20240403,105700,891139390,5240,5250,5250,5240,68
20240403,105600,890782400,5250,5250,5250,5250,116
20240403,105500,890173400,5250,5250,5250,5250,102
20240403,105400,889637900,5250,5250,5250,5250,172
20240403,105300,888734900,5250,5240,5260,5240,1651
20240403,105200,880077560,5240,5250,5260,5240,51
20240403,105100,879809980,5250,5260,5260,5250,125
20240403,105000,879153580,5250,5260,5260,5250,96
20240403,104900,878648790,5260,5250,5260,5240,2914
20240403,104800,863332700,5260,5260,5260,5240,1089
20240403,104700,857614780,5250,5250,5250,5250,1007
20240403,104600,852328030,5250,5250,5250,5240,534
20240403,104500,849524630,5250,5250,5250,5250,2
20240403,104400,849514130,5250,5250,5250,5240,319
20240403,104300,847842380,5250,5250,5250,5240,2936
20240403,104200,832443390,5250,5240,5250,5230,4507
20240403,104100,808809910,5240,5230,5240,5230,142
20240403,104000,808066930,5240,5220,5240,5220,4558
20240403,103900,784232740,5220,5220,5220,5220,172
20240403,103800,783334900,5200,5200,5220,5200,1937
20240403,103700,773230920,5200,5200,5200,5200,2213
20240403,103600,761723320,5200,5200,5200,5190,76
20240403,103500,761328720,5200,5190,5200,5190,50
20240403,103400,761068800,5200,5200,5200,5200,71
20240403,103300,760699600,5190,5190,5190,5190,11
20240403,103200,760642510,5200,5200,5200,5190,76
20240403,103100,760247880,5200,5200,5200,5190,1017
20240403,103000,754969480,5200,5200,5200,5190,142
20240403,102900,754231800,5200,5190,5200,5180,718
20240403,102800,750511810,5200,5190,5200,5190,193
20240403,102700,749510110,5190,5200,5200,5190,1012
20240403,102600,744257290,5200,5210,5210,5200,32
20240403,102500,744090590,5200,5210,5210,5200,1230
20240403,102400,737694560,5210,5220,5220,5210,673
20240403,102300,734186170,5220,5230,5230,5210,67
20240403,102200,733836540,5230,5220,5230,5210,757
20240403,102100,729886890,5210,5220,5220,5210,338
20240403,102000,728122930,5220,5220,5220,5220,3
20240403,101900,728107270,5220,5220,5220,5200,123
20240403,101800,727465230,5220,5220,5220,5200,181
20240403,101700,726522810,5220,5220,5220,5220,3
20240403,101600,726507150,5220,5220,5220,5200,392
20240403,101500,724463110,5220,5220,5220,5220,266
20240403,101400,723074590,5220,5210,5220,5200,155
20240403,101300,722266200,5210,5220,5220,5200,1007
20240403,101200,717009690,5210,5210,5210,5210,515
20240403,101100,714326540,5210,5210,5210,5210,67
20240403,101000,713977470,5210,5210,5210,5210,103
20240403,100900,713440840,5210,5210,5210,5200,107
20240403,100800,712884390,5210,5200,5210,5190,12
20240403,100700,712822000,5200,5220,5220,5200,213
20240403,100600,711714380,5230,5230,5230,5200,114
20240403,100500,711121460,5230,5220,5230,5220,60
20240403,100400,710807680,5220,5220,5220,5200,2039
20240403,100300,700164120,5220,5210,5220,5190,8
20240403,100200,700122400,5210,5210,5220,5210,177
20240403,100100,699200210,5210,5210,5210,5190,365
20240403,100000,697304560,5210,5210,5210,5200,127
20240403,095900,696644110,5200,5190,5200,5180,434
20240403,095800,694387830,5190,5200,5200,5190,219
20240403,095700,693251100,5200,5190,5200,5190,112
20240403,095600,692669710,5190,5190,5190,5190,5
20240403,095500,692643760,5190,5170,5190,5170,1078
20240403,095400,687066200,5180,5180,5180,5160,1279
20240403,095300,680453730,5180,5170,5180,5160,824
20240403,095200,676194580,5170,5180,5180,5170,521
20240403,095100,673500400,5180,5180,5180,5170,649
20240403,095000,670143060,5180,5200,5200,5180,685
20240403,094900,666593690,5180,5190,5200,5180,1348
20240403,094800,659606080,5200,5200,5200,5190,484
20240403,094700,657094040,5200,5220,5220,5200,3485
20240403,094600,638971480,5220,5220,5220,5220,1135
20240403,094500,633046780,5220,5220,5220,5220,159
20240403,094400,632216800,5220,5230,5230,5210,617
20240403,094300,629001130,5230,5220,5230,5220,1205
20240403,094200,622699020,5230,5230,5230,5200,1160
20240403,094100,616632250,5230,5210,5230,5210,1899
20240403,094000,606709440,5230,5230,5230,5220,588
20240403,093900,603638550,5230,5240,5240,5220,1056
20240403,093800,598116380,5240,5230,5240,5220,5027
20240403,093700,571792510,5220,5230,5230,5210,2580
20240403,093600,558316210,5210,5230,5240,5210,2565
20240403,093500,544901220,5230,5210,5230,5200,7471
20240403,093400,505947820,5210,5200,5210,5200,1037
20240403,093300,500555390,5200,5210,5210,5190,451
20240403,093200,498210280,5210,5210,5210,5190,5675
20240403,093100,468686490,5220,5220,5220,5210,26
20240403,093000,468550780,5220,5200,5220,5200,5288
20240403,092900,440998900,5200,5200,5200,5200,1223
20240403,092800,434639300,5200,5150,5200,5140,9255
20240403,092700,386689450,5140,5140,5140,5140,56
20240403,092600,386401610,5140,5140,5140,5130,272
20240403,092500,385004230,5130,5130,5130,5130,200
20240403,092400,383978230,5130,5140,5140,5130,4278
20240403,092300,362019650,5150,5140,5150,5140,220
20240403,092200,360888650,5150,5150,5150,5150,1759
20240403,092100,351829800,5150,5150,5150,5150,498
20240403,092000,349265100,5150,5150,5150,5150,52
20240403,091900,348997300,5150,5150,5150,5150,0
20240403,091800,348997300,5150,5150,5150,5140,252
20240403,091700,347701500,5140,5150,5150,5130,922
20240403,091600,342970420,5140,5140,5150,5140,1004
20240403,091500,337809850,5150,5160,5160,5150,330
20240403,091400,336109340,5160,5160,5160,5150,278
20240403,091300,334675040,5160,5150,5160,5150,256
20240403,091200,333356330,5150,5150,5150,5150,133
20240403,091100,332671380,5160,5160,5160,5160,787
20240403,091000,328610460,5170,5170,5170,5160,368
20240403,090900,326707910,5170,5170,5170,5160,83
20240403,090800,326278820,5170,5180,5190,5170,1475
20240403,090700,318637280,5180,5190,5190,5180,3763
20240403,090600,299118900,5190,5180,5200,5170,10570
20240403,090500,244280380,5180,5140,5180,5140,16473
20240403,090400,159333260,5150,5140,5150,5130,7074
20240403,090300,122920580,5140,5130,5140,5130,12381
20240403,090200,59348790,5120,5120,5120,5120,5114
20240403,090100,33165110,5100,5100,5100,5100,120
20240403,090000,32553110,5090,5100,5120,5090,6383