stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190900,355705130,12200,12200,12200,12200,1914
20240403,190800,355705130,12200,12200,12200,12200,0
20240403,190700,355705130,12200,12200,12200,12200,0
20240403,190600,355705130,12200,12200,12200,12200,0
20240403,190500,355705130,12200,12200,12200,12200,0
20240403,190400,355705130,12200,12200,12200,12200,0
20240403,190300,355705130,12200,12200,12200,12200,0
20240403,190200,355705130,12200,12200,12200,12200,0
20240403,190100,355705130,12200,12200,12200,12200,0
20240403,190000,355705130,12200,12200,12200,12200,0
20240403,185900,355705130,12200,12200,12200,12200,0
20240403,185800,355705130,12200,12200,12200,12200,0
20240403,185700,355705130,12200,12200,12200,12200,0
20240403,185600,355705130,12200,12200,12200,12200,0
20240403,185500,355705130,12200,12200,12200,12200,0
20240403,185400,355705130,12200,12200,12200,12200,0
20240403,185300,355705130,12200,12200,12200,12200,0
20240403,185200,355705130,12200,12200,12200,12200,0
20240403,185100,355705130,12200,12200,12200,12200,0
20240403,185000,355705130,12200,12200,12200,12200,0
20240403,184900,355705130,12200,12200,12200,12200,0
20240403,184800,355705130,12200,12200,12200,12200,0
20240403,184700,355705130,12200,12200,12200,12200,0
20240403,184600,355705130,12200,12200,12200,12200,0
20240403,184500,355705130,12200,12200,12200,12200,0
20240403,184400,355705130,12200,12200,12200,12200,0
20240403,184300,355705130,12200,12200,12200,12200,0
20240403,184200,355705130,12200,12200,12200,12200,0
20240403,184100,355705130,12200,12200,12200,12200,0
20240403,184000,355705130,12200,12200,12200,12200,0
20240403,183900,355705130,12200,12200,12200,12200,1914
20240403,183800,355705130,12200,12200,12200,12200,0
20240403,183700,355705130,12200,12200,12200,12200,0
20240403,183600,355705130,12200,12200,12200,12200,0
20240403,183500,355705130,12200,12200,12200,12200,0
20240403,183400,355705130,12200,12200,12200,12200,0
20240403,183300,355705130,12200,12200,12200,12200,0
20240403,183200,355705130,12200,12200,12200,12200,0
20240403,183100,355705130,12200,12200,12200,12200,0
20240403,183000,355705130,12200,12200,12200,12200,0
20240403,182900,355705130,12200,12200,12200,12200,0
20240403,182800,355705130,12200,12200,12200,12200,0
20240403,182700,355705130,12200,12200,12200,12200,0
20240403,182600,355705130,12200,12200,12200,12200,0
20240403,182500,355705130,12200,12200,12200,12200,0
20240403,182400,355705130,12200,12200,12200,12200,0
20240403,182300,355705130,12200,12200,12200,12200,0
20240403,182200,355705130,12200,12200,12200,12200,0
20240403,182100,355705130,12200,12200,12200,12200,0
20240403,182000,355705130,12200,12200,12200,12200,0
20240403,181900,355705130,12200,12200,12200,12200,0
20240403,181800,355705130,12200,12200,12200,12200,0
20240403,181700,355705130,12200,12200,12200,12200,0
20240403,181600,355705130,12200,12200,12200,12200,0
20240403,181500,355705130,12200,12200,12200,12200,0
20240403,181400,355705130,12200,12200,12200,12200,0
20240403,181300,355705130,12200,12200,12200,12200,0
20240403,181200,355705130,12200,12200,12200,12200,0
20240403,181100,355705130,12200,12200,12200,12200,0
20240403,181000,355705130,12200,12200,12200,12200,0
20240403,180900,355705130,12200,12200,12200,12200,1914
20240403,180800,355705130,12200,12200,12200,12200,0
20240403,180700,355705130,12200,12200,12200,12200,0
20240403,180600,355705130,12200,12200,12200,12200,0
20240403,180500,355705130,12200,12200,12200,12200,0
20240403,180400,355705130,12200,12200,12200,12200,0
20240403,180300,355705130,12200,12200,12200,12200,0
20240403,180200,355705130,12200,12200,12200,12200,0
20240403,180100,355705130,12200,12200,12200,12200,0
20240403,180000,355705130,12200,12200,12200,12200,0
20240403,175900,355705130,12200,12200,12200,12200,0
20240403,175800,355705130,12200,12200,12200,12200,0
20240403,175700,355705130,12200,12200,12200,12200,0
20240403,175600,355705130,12200,12200,12200,12200,0
20240403,175500,355705130,12200,12200,12200,12200,0
20240403,175400,355705130,12200,12200,12200,12200,0
20240403,175300,355705130,12200,12200,12200,12200,0
20240403,175200,355705130,12200,12200,12200,12200,0
20240403,175100,355705130,12200,12200,12200,12200,0
20240403,175000,355705130,12200,12200,12200,12200,0
20240403,174900,355705130,12200,12200,12200,12200,0
20240403,174800,355705130,12200,12200,12200,12200,0
20240403,174700,355705130,12200,12200,12200,12200,0
20240403,174600,355705130,12200,12200,12200,12200,0
20240403,174500,355705130,12200,12200,12200,12200,0
20240403,174400,355705130,12200,12200,12200,12200,0
20240403,174300,355705130,12200,12200,12200,12200,0
20240403,174200,355705130,12200,12200,12200,12200,0
20240403,174100,355705130,12200,12200,12200,12200,0
20240403,174000,355705130,12200,12200,12200,12200,0
20240403,173900,355705130,12200,12200,12200,12200,1914
20240403,173800,355705130,12200,12200,12200,12200,0
20240403,173700,355705130,12200,12200,12200,12200,0
20240403,173600,355705130,12200,12200,12200,12200,0
20240403,173500,355705130,12200,12200,12200,12200,0
20240403,173400,355705130,12200,12200,12200,12200,0
20240403,173300,355705130,12200,12200,12200,12200,0
20240403,173200,355705130,12200,12200,12200,12200,0
20240403,173100,355705130,12200,12200,12200,12200,0
20240403,173000,355705130,12200,12200,12200,12200,0
20240403,172900,355705130,12200,12200,12200,12200,0
20240403,172800,355705130,12200,12200,12200,12200,0
20240403,172700,355705130,12200,12200,12200,12200,0
20240403,172600,355705130,12200,12200,12200,12200,0
20240403,172500,355705130,12200,12200,12200,12200,0
20240403,172400,355705130,12200,12200,12200,12200,0
20240403,172300,355705130,12200,12200,12200,12200,0
20240403,172200,355705130,12200,12200,12200,12200,0
20240403,172100,355705130,12200,12200,12200,12200,0
20240403,172000,355705130,12200,12200,12200,12200,0
20240403,171900,355705130,12200,12200,12200,12200,0
20240403,171800,355705130,12200,12200,12200,12200,0
20240403,171700,355705130,12200,12200,12200,12200,0
20240403,171600,355705130,12200,12200,12200,12200,0
20240403,171500,355705130,12200,12200,12200,12200,0
20240403,171400,355705130,12200,12200,12200,12200,0
20240403,171300,355705130,12200,12200,12200,12200,0
20240403,171200,355705130,12200,12200,12200,12200,0
20240403,171100,355705130,12200,12200,12200,12200,0
20240403,171000,355705130,12200,12200,12200,12200,0
20240403,170900,355705130,12200,12200,12200,12200,1914
20240403,170800,355705130,12200,12200,12200,12200,0
20240403,170700,355705130,12200,12200,12200,12200,0
20240403,170600,355705130,12200,12200,12200,12200,0
20240403,170500,355705130,12200,12200,12200,12200,0
20240403,170400,355705130,12200,12200,12200,12200,0
20240403,170300,355705130,12200,12200,12200,12200,0
20240403,170200,355705130,12200,12200,12200,12200,0
20240403,170100,355705130,12200,12200,12200,12200,0
20240403,170000,355705130,12200,12200,12200,12200,0
20240403,165900,355705130,12200,12200,12200,12200,0
20240403,165800,355705130,12200,12200,12200,12200,0
20240403,165700,355705130,12200,12200,12200,12200,0
20240403,165600,355705130,12200,12200,12200,12200,0
20240403,165500,355705130,12200,12200,12200,12200,0
20240403,165400,355705130,12200,12200,12200,12200,0
20240403,165300,355705130,12200,12200,12200,12200,0
20240403,165200,355705130,12200,12200,12200,12200,0
20240403,165100,355705130,12200,12200,12200,12200,0
20240403,165000,355705130,12200,12200,12200,12200,0
20240403,164900,355705130,12200,12200,12200,12200,0
20240403,164800,355705130,12200,12200,12200,12200,0
20240403,164700,355705130,12200,12200,12200,12200,0
20240403,164600,355705130,12200,12200,12200,12200,0
20240403,164500,355705130,12200,12200,12200,12200,0
20240403,164400,355705130,12200,12200,12200,12200,0
20240403,164300,355705130,12200,12200,12200,12200,0
20240403,164200,355705130,12200,12200,12200,12200,0
20240403,164100,355705130,12200,12200,12200,12200,0
20240403,164000,355705130,12200,12200,12200,12200,0
20240403,163900,355705130,12200,12200,12200,12200,1914
20240403,163800,355705130,12200,12200,12200,12200,0
20240403,163700,355705130,12200,12200,12200,12200,0
20240403,163600,355705130,12200,12200,12200,12200,0
20240403,163500,355705130,12200,12200,12200,12200,0
20240403,163400,355705130,12200,12200,12200,12200,0
20240403,163300,355705130,12200,12200,12200,12200,0
20240403,163200,355705130,12200,12200,12200,12200,0
20240403,163100,355705130,12200,12200,12200,12200,0
20240403,163000,355705130,12200,12200,12200,12200,0
20240403,162900,355705130,12200,12200,12200,12200,0
20240403,162800,355705130,12200,12200,12200,12200,0
20240403,162700,355705130,12200,12200,12200,12200,0
20240403,162600,355705130,12200,12200,12200,12200,0
20240403,162500,355705130,12200,12200,12200,12200,0
20240403,162400,355705130,12200,12200,12200,12200,0
20240403,162300,355705130,12200,12200,12200,12200,0
20240403,162200,355705130,12200,12200,12200,12200,0
20240403,162100,355705130,12200,12200,12200,12200,0
20240403,162000,355705130,12200,12200,12200,12200,0
20240403,161900,355705130,12200,12200,12200,12200,0
20240403,161800,355705130,12200,12200,12200,12200,0
20240403,161700,355705130,12200,12200,12200,12200,0
20240403,161600,355705130,12200,12200,12200,12200,0
20240403,161500,355705130,12200,12200,12200,12200,0
20240403,161400,355705130,12200,12200,12200,12200,0
20240403,161300,355705130,12200,12200,12200,12200,0
20240403,161200,355705130,12200,12200,12200,12200,0
20240403,161100,355705130,12200,12200,12200,12200,0
20240403,161000,355705130,12200,12200,12200,12200,0
20240403,160900,355705130,12200,12200,12200,12200,1914
20240403,160800,355705130,12200,12200,12200,12200,0
20240403,160700,355705130,12200,12200,12200,12200,0
20240403,160600,355705130,12200,12200,12200,12200,0
20240403,160500,355705130,12200,12200,12200,12200,0
20240403,160400,355705130,12200,12200,12200,12200,0
20240403,160300,355705130,12200,12200,12200,12200,0
20240403,160200,355705130,12200,12200,12200,12200,0
20240403,160100,355705130,12200,12200,12200,12200,0
20240403,160000,355705130,12200,12200,12200,12200,0
20240403,155900,355705130,12200,12200,12200,12200,0
20240403,155800,355705130,12200,12200,12200,12200,0
20240403,155700,355705130,12200,12200,12200,12200,0
20240403,155600,355705130,12200,12200,12200,12200,0
20240403,155500,355705130,12200,12200,12200,12200,0
20240403,155400,355705130,12200,12200,12200,12200,0
20240403,155300,355705130,12200,12200,12200,12200,0
20240403,155200,355705130,12200,12200,12200,12200,0
20240403,155100,355705130,12200,12200,12200,12200,0
20240403,155000,355705130,12200,12200,12200,12200,0
20240403,154900,355705130,12200,12200,12200,12200,0
20240403,154800,355705130,12200,12200,12200,12200,0
20240403,154700,355705130,12200,12200,12200,12200,0
20240403,154600,355705130,12200,12200,12200,12200,0
20240403,154500,355705130,12200,12200,12200,12200,0
20240403,154400,355705130,12200,12200,12200,12200,0
20240403,154300,355705130,12200,12200,12200,12200,0
20240403,154200,355705130,12200,12200,12200,12200,0
20240403,154100,355705130,12200,12200,12200,12200,0
20240403,154000,355705130,12200,12200,12200,12200,0
20240403,153900,355705130,12200,12200,12200,12200,1914
20240403,153800,355705130,12200,12200,12200,12200,0
20240403,153700,355705130,12200,12200,12200,12200,0
20240403,153600,355705130,12200,12200,12200,12200,0
20240403,153500,355705130,12200,12200,12200,12200,0
20240403,153400,355705130,12200,12200,12200,12200,0
20240403,153300,355705130,12200,12200,12200,12200,0
20240403,153200,355705130,12200,12200,12200,12200,0
20240403,153100,355705130,12200,12200,12200,12200,0
20240403,153000,355705130,12200,12200,12200,12200,1914
20240403,152900,332354330,12190,12190,12190,12190,0
20240403,152800,332354330,12190,12190,12190,12190,0
20240403,152700,332354330,12190,12190,12190,12190,0
20240403,152600,332354330,12190,12190,12190,12190,0
20240403,152500,332354330,12190,12190,12190,12190,0
20240403,152400,332354330,12190,12190,12190,12190,0
20240403,152300,332354330,12190,12190,12190,12190,0
20240403,152200,332354330,12190,12190,12190,12190,0
20240403,152100,332354330,12190,12190,12190,12190,0
20240403,152000,332354330,12190,12190,12190,12190,0
20240403,151900,332354330,12190,12190,12190,12190,4
20240403,151800,332305570,12190,12190,12190,12190,0
20240403,151700,332305570,12190,12190,12190,12190,2
20240403,151600,332281190,12180,12190,12190,12180,128
20240403,151500,330721890,12190,12190,12190,12190,9
20240403,151400,330612180,12190,12190,12190,12190,0
20240403,151300,330612180,12190,12190,12190,12190,1
20240403,151200,330599990,12190,12190,12190,12190,0
20240403,151100,330599990,12190,12190,12190,12190,11
20240403,151000,330465900,12200,12200,12200,12200,2
20240403,150900,330441500,12180,12190,12190,12180,205
20240403,150800,327944500,12200,12200,12200,12200,0
20240403,150700,327944500,12200,12160,12200,12160,34
20240403,150600,327530200,12160,12150,12160,12150,432
20240403,150500,322281180,12150,12160,12200,12150,306
20240403,150400,318560160,12150,12150,12150,12140,53
20240403,150300,317916710,12150,12160,12160,12150,19
20240403,150200,317685840,12150,12160,12160,12150,509
20240403,150100,311500180,12180,12200,12200,12170,801
20240403,150000,301749690,12200,12200,12200,12200,10
20240403,145900,301627690,12210,12210,12210,12210,2
20240403,145800,301603270,12230,12230,12230,12230,0
20240403,145700,301603270,12230,12190,12240,12190,798
20240403,145600,291869950,12190,12190,12190,12190,2
20240403,145500,291845570,12190,12190,12190,12190,0
20240403,145400,291845570,12190,12190,12190,12190,0
20240403,145300,291845570,12190,12190,12190,12190,3
20240403,145200,291809000,12200,12200,12200,12200,0
20240403,145100,291809000,12200,12200,12200,12200,5
20240403,145000,291748000,12200,12220,12220,12190,732
20240403,144900,282824470,12220,12200,12220,12200,85
20240403,144800,281787210,12230,12170,12230,12170,505
20240403,144700,275638570,12180,12180,12180,12180,0
20240403,144600,275638570,12180,12170,12180,12170,2
20240403,144500,275614220,12170,12180,12190,12170,102
20240403,144400,274371860,12170,12200,12200,12160,812
20240403,144300,264495670,12200,12200,12200,12200,0
20240403,144200,264495670,12200,12200,12200,12200,2
20240403,144100,264471270,12200,12200,12200,12200,1
20240403,144000,264459070,12200,12200,12200,12200,0
20240403,143900,264459070,12200,12200,12200,12200,0
20240403,143800,264459070,12200,12200,12200,12200,0
20240403,143700,264459070,12200,12150,12200,12150,641
20240403,143600,256668650,12150,12180,12180,12150,129
20240403,143500,255101030,12180,12180,12180,12180,1
20240403,143400,255088850,12180,12180,12180,12180,0
20240403,143300,255088850,12180,12180,12180,12180,0
20240403,143200,255088850,12180,12180,12180,12180,2
20240403,143100,255064490,12190,12190,12190,12190,3
20240403,143000,255027920,12190,12190,12190,12190,0
20240403,142900,255027920,12190,12190,12190,12190,9
20240403,142800,254918210,12190,12190,12190,12190,3
20240403,142700,254881640,12190,12190,12190,12190,3
20240403,142600,254845070,12190,12190,12190,12190,3
20240403,142500,254808500,12190,12190,12190,12190,4
20240403,142400,254759740,12190,12190,12190,12190,3
20240403,142300,254723170,12190,12190,12190,12190,3
20240403,142200,254686600,12190,12190,12190,12190,26
20240403,142100,254369660,12200,12200,12200,12200,3
20240403,142000,254333060,12190,12190,12190,12190,3
20240403,141900,254296490,12190,12190,12190,12190,0
20240403,141800,254296490,12190,12180,12200,12180,782
20240403,141700,244771390,12220,12210,12220,12210,14
20240403,141600,244600440,12220,12210,12220,12210,4
20240403,141500,244551590,12210,12220,12220,12210,4
20240403,141400,244502740,12210,12210,12210,12210,119
20240403,141300,243049750,12210,12210,12210,12210,3
20240403,141200,243013120,12210,12200,12210,12200,80
20240403,141100,242036840,12210,12200,12210,12200,12
20240403,141000,241890420,12210,12210,12210,12210,3
20240403,140900,241853790,12220,12180,12220,12180,469
20240403,140800,236140170,12180,12190,12190,12180,70
20240403,140700,235287050,12190,12200,12200,12170,931
20240403,140600,223941310,12210,12210,12220,12210,55
20240403,140500,223269420,12210,12210,12210,12210,4
20240403,140400,223220580,12210,12170,12230,12170,663
20240403,140300,215137160,12170,12170,12170,12170,3
20240403,140200,215100650,12170,12170,12170,12170,33
20240403,140100,214699040,12170,12170,12170,12170,8
20240403,140000,214601680,12170,12170,12170,12170,3
20240403,135900,214565170,12170,12170,12170,12170,3
20240403,135800,214528660,12170,12170,12170,12170,0
20240403,135700,214528660,12170,12170,12170,12170,0
20240403,135600,214528660,12170,12170,12170,12170,0
20240403,135500,214528660,12170,12170,12170,12170,2
20240403,135400,214504320,12170,12170,12170,12170,1
20240403,135300,214492150,12170,12170,12170,12170,0
20240403,135200,214492150,12170,12170,12170,12170,0
20240403,135100,214492150,12170,12170,12170,12170,2
20240403,135000,214467810,12170,12170,12170,12170,0
20240403,134900,214467810,12170,12170,12170,12170,1
20240403,134800,214455640,12170,12170,12170,12170,0
20240403,134700,214455640,12170,12170,12170,12170,102
20240403,134600,213214300,12170,12170,12170,12170,0
20240403,134500,213214300,12170,12170,12170,12170,0
20240403,134400,213214300,12170,12170,12170,12170,2
20240403,134300,213189960,12150,12150,12150,12150,0
20240403,134200,213189960,12150,12150,12150,12150,0
20240403,134100,213189960,12150,12150,12150,12150,0
20240403,134000,213189960,12150,12150,12150,12150,0
20240403,133900,213189960,12150,12160,12160,12150,40
20240403,133800,212703940,12170,12170,12170,12170,0
20240403,133700,212703940,12170,12170,12170,12170,218
20240403,133600,210050880,12140,12140,12140,12140,0
20240403,133500,210050880,12140,12150,12170,12140,585
20240403,133400,202947380,12170,12170,12170,12170,1
20240403,133300,202935210,12170,12170,12170,12170,0
20240403,133200,202935210,12170,12170,12170,12170,2
20240403,133100,202910870,12170,12170,12170,12160,36
20240403,133000,202472960,12170,12170,12170,12170,1
20240403,132900,202460790,12170,12170,12170,12170,0
20240403,132800,202460790,12170,12170,12170,12170,0
20240403,132700,202460790,12170,12150,12170,12150,141
20240403,132600,200744840,12140,12140,12140,12140,0
20240403,132500,200744840,12140,12140,12140,12140,330
20240403,132400,196738640,12130,12130,12130,12130,0
20240403,132300,196738640,12130,12130,12130,12130,0
20240403,132200,196738640,12130,12120,12130,12120,383
20240403,132100,192096190,12180,12160,12180,12120,1532
20240403,132000,173500300,12160,12160,12160,12160,1
20240403,131900,173488140,12160,12160,12160,12160,0
20240403,131800,173488140,12160,12160,12160,12160,0
20240403,131700,173488140,12160,12180,12180,12160,3
20240403,131600,173451620,12140,12140,12140,12140,0
20240403,131500,173451620,12140,12140,12140,12140,0
20240403,131400,173451620,12140,12140,12140,12140,0
20240403,131300,173451620,12140,12140,12140,12140,0
20240403,131200,173451620,12140,12150,12150,12140,125
20240403,131100,171933340,12150,12150,12150,12150,0
20240403,131000,171933340,12150,12150,12150,12150,3
20240403,130900,171896890,12180,12180,12180,12180,0
20240403,130800,171896890,12180,12180,12180,12180,0
20240403,130700,171896890,12180,12170,12180,12170,3
20240403,130600,171860370,12150,12150,12150,12150,2
20240403,130500,171836070,12180,12180,12180,12180,0
20240403,130400,171836070,12180,12180,12180,12180,0
20240403,130300,171836070,12180,12150,12180,12150,71
20240403,130200,170973150,12140,12140,12140,12140,431
20240403,130100,165740810,12150,12150,12150,12150,0
20240403,130000,165740810,12150,12150,12150,12150,36
20240403,125900,165303410,12130,12130,12130,12130,0
20240403,125800,165303410,12130,12150,12150,12130,220
20240403,125700,162634780,12160,12160,12160,12160,27
20240403,125600,162306460,12180,12190,12190,12180,3
20240403,125500,162269900,12190,12190,12190,12190,1
20240403,125400,162257710,12190,12190,12190,12190,5
20240403,125300,162196760,12190,12190,12190,12190,0
20240403,125200,162196760,12190,12190,12190,12190,1
20240403,125100,162184570,12180,12180,12180,12180,0
20240403,125000,162184570,12180,12180,12180,12180,0
20240403,124900,162184570,12180,12160,12180,12160,27
20240403,124800,161856210,12190,12190,12190,12190,0
20240403,124700,161856210,12190,12190,12190,12190,0
20240403,124600,161856210,12190,12190,12190,12190,0
20240403,124500,161856210,12190,12190,12190,12190,1
20240403,124400,161844020,12150,12150,12150,12150,0
20240403,124300,161844020,12150,12150,12150,12150,0
20240403,124200,161844020,12150,12150,12150,12150,0
20240403,124100,161844020,12150,12150,12150,12150,0
20240403,124000,161844020,12150,12150,12150,12150,18
20240403,123900,161625320,12170,12170,12170,12170,2
20240403,123800,161600980,12170,12170,12170,12170,0
20240403,123700,161600980,12170,12170,12170,12170,0
20240403,123600,161600980,12170,12170,12170,12170,0
20240403,123500,161600980,12170,12170,12170,12170,2
20240403,123400,161576640,12190,12190,12190,12190,2
20240403,123300,161552260,12210,12210,12210,12210,1
20240403,123200,161540050,12250,12250,12250,12250,0
20240403,123100,161540050,12250,12250,12250,12250,0
20240403,123000,161540050,12250,12250,12250,12250,1
20240403,122900,161527800,12210,12210,12210,12210,2
20240403,122800,161503380,12250,12250,12250,12250,0
20240403,122700,161503380,12250,12250,12250,12250,1
20240403,122600,161491130,12210,12210,12210,12210,0
20240403,122500,161491130,12210,12210,12210,12210,2
20240403,122400,161466710,12210,12210,12210,12210,2
20240403,122300,161442290,12220,12220,12220,12220,0
20240403,122200,161442290,12220,12230,12230,12220,18
20240403,122100,161222320,12230,12280,12280,12230,63
20240403,122000,160451780,12280,12280,12280,12280,0
20240403,121900,160451780,12280,12280,12280,12280,0
20240403,121800,160451780,12280,12280,12280,12280,0
20240403,121700,160451780,12280,12270,12280,12270,280
20240403,121600,157013560,12280,12280,12280,12280,0
20240403,121500,157013560,12280,12280,12280,12280,0
20240403,121400,157013560,12280,12280,12280,12280,0
20240403,121300,157013560,12280,12280,12280,12280,0
20240403,121200,157013560,12280,12190,12280,12190,23
20240403,121100,156732920,12190,12190,12290,12140,2427
20240403,121000,127121200,12190,12150,12190,12150,59
20240403,120900,126404280,12100,12090,12100,12090,89
20240403,120800,125327610,12090,12090,12100,12090,79
20240403,120700,124372480,12100,12100,12100,12100,0
20240403,120600,124372480,12100,12100,12100,12100,0
20240403,120500,124372480,12100,12100,12100,12100,2
20240403,120400,124348280,12090,12090,12090,12090,0
20240403,120300,124348280,12090,12090,12090,12090,0
20240403,120200,124348280,12090,12090,12090,12090,55
20240403,120100,123683330,12090,12090,12090,12090,1
20240403,120000,123671240,12090,12090,12090,12090,0
20240403,115900,123671240,12090,12090,12090,12090,0
20240403,115800,123671240,12090,12090,12090,12090,2
20240403,115700,123647060,12090,12090,12090,12090,1
20240403,115600,123634970,12090,12090,12090,12090,0
20240403,115500,123634970,12090,12090,12090,12090,0
20240403,115400,123634970,12090,12090,12090,12090,2
20240403,115300,123610790,12090,12090,12090,12090,4
20240403,115200,123562430,12090,12090,12090,12090,0
20240403,115100,123562430,12090,12090,12090,12090,1
20240403,115000,123550340,12090,12090,12090,12090,3
20240403,114900,123514070,12090,12090,12090,12090,0
20240403,114800,123514070,12090,12090,12090,12090,0
20240403,114700,123514070,12090,12090,12090,12090,71
20240403,114600,122655680,12100,12100,12100,12100,0
20240403,114500,122655680,12100,12100,12100,12100,0
20240403,114400,122655680,12100,12100,12100,12100,2
20240403,114300,122631480,12100,12100,12100,12100,0
20240403,114200,122631480,12100,12100,12100,12100,0
20240403,114100,122631480,12100,12100,12100,12100,1
20240403,114000,122619380,12100,12100,12100,12100,0
20240403,113900,122619380,12100,12100,12100,12100,0
20240403,113800,122619380,12100,12100,12100,12100,3
20240403,113700,122583080,12100,12100,12100,12100,2
20240403,113600,122558880,12100,12100,12100,12100,0
20240403,113500,122558880,12100,12100,12100,12100,0
20240403,113400,122558880,12100,12100,12100,12100,2
20240403,113300,122534680,12090,12090,12090,12090,0
20240403,113200,122534680,12090,12090,12090,12090,0
20240403,113100,122534680,12090,12090,12090,12090,50
20240403,113000,121930180,12100,12100,12100,12100,1
20240403,112900,121918080,12100,12100,12100,12100,0
20240403,112800,121918080,12100,12100,12100,12100,25
20240403,112700,121615580,12100,12100,12100,12100,7
20240403,112600,121530880,12100,12100,12100,12100,0
20240403,112500,121530880,12100,12100,12100,12100,0
20240403,112400,121530880,12100,12100,12100,12100,2
20240403,112300,121506680,12100,12100,12100,12100,0
20240403,112200,121506680,12100,12100,12100,12100,0
20240403,112100,121506680,12100,12100,12100,12100,0
20240403,112000,121506680,12100,12100,12100,12100,1
20240403,111900,121494580,12100,12100,12100,12100,0
20240403,111800,121494580,12100,12100,12100,12100,0
20240403,111700,121494580,12100,12100,12100,12100,2
20240403,111600,121470380,12090,12090,12090,12090,0
20240403,111500,121470380,12090,12090,12090,12090,0
20240403,111400,121470380,12090,12090,12090,12090,0
20240403,111300,121470380,12090,12070,12090,12070,67
20240403,111200,120661670,12050,12050,12050,12050,0
20240403,111100,120661670,12050,12050,12050,12050,0
20240403,111000,120661670,12050,12070,12070,12050,2
20240403,110900,120637550,12070,12070,12070,12070,0
20240403,110800,120637550,12070,12070,12070,12070,0
20240403,110700,120637550,12070,12070,12070,12070,0
20240403,110600,120637550,12070,12070,12070,12070,2
20240403,110500,120613410,12060,12060,12060,12060,0
20240403,110400,120613410,12060,12060,12060,12060,0
20240403,110300,120613410,12060,12060,12060,12060,8
20240403,110200,120516930,12060,12060,12060,12060,0
20240403,110100,120516930,12060,12060,12060,12060,0
20240403,110000,120516930,12060,12060,12060,12060,3
20240403,105900,120480750,12060,12060,12060,12060,1
20240403,105800,120468690,12060,12060,12060,12060,1
20240403,105700,120456630,12060,12060,12060,12060,1
20240403,105600,120444570,12060,12060,12060,12060,4
20240403,105500,120396330,12060,12060,12060,12060,11
20240403,105400,120263670,12060,12060,12060,12060,0
20240403,105300,120263670,12060,12060,12060,12060,3
20240403,105200,120227490,12060,12060,12060,12060,1
20240403,105100,120215430,12060,12060,12060,12060,0
20240403,105000,120215430,12060,12060,12060,12060,0
20240403,104900,120215430,12060,12060,12060,12060,3
20240403,104800,120179250,12060,12060,12060,12060,0
20240403,104700,120179250,12060,12060,12060,12060,1
20240403,104600,120167190,12060,12060,12060,12060,3
20240403,104500,120131010,12060,12060,12060,12060,0
20240403,104400,120131010,12060,12060,12060,12060,1
20240403,104300,120118950,12060,12060,12060,12060,1
20240403,104200,120106890,12050,12050,12050,12050,10
20240403,104100,119986390,12050,12050,12050,12040,100
20240403,104000,118781720,12040,12040,12040,12040,2
20240403,103900,118757640,12040,12040,12040,12040,0
20240403,103800,118757640,12040,12040,12040,12040,1
20240403,103700,118745600,12040,12040,12040,12040,0
20240403,103600,118745600,12040,12040,12040,12040,2
20240403,103500,118721520,12040,12040,12040,12040,18
20240403,103400,118504800,12060,12060,12060,12060,0
20240403,103300,118504800,12060,12060,12060,12060,1
20240403,103200,118492740,12060,12060,12060,12060,1
20240403,103100,118480680,12060,12060,12060,12060,0
20240403,103000,118480680,12060,12060,12060,12060,1
20240403,102900,118468620,12060,12040,12060,12040,41
20240403,102800,117974960,12050,12050,12050,12050,282
20240403,102700,114576860,12040,12050,12050,12040,47
20240403,102600,114010970,12060,12060,12060,12060,1
20240403,102500,113998910,12060,12060,12060,12060,3
20240403,102400,113962730,12090,12090,12090,12090,4
20240403,102300,113914370,12050,12090,12090,12050,122
20240403,102200,112444190,12090,12090,12090,12090,2
20240403,102100,112420010,12090,12030,12090,12030,11
20240403,102000,112287440,12030,12100,12100,11990,6333
20240403,101900,36342980,12100,12100,12100,12100,2
20240403,101800,36318780,12100,12100,12100,12100,4
20240403,101700,36270380,12100,12100,12100,12100,3
20240403,101600,36234080,12100,12100,12100,12100,2
20240403,101500,36209880,12100,12100,12100,12100,4
20240403,101400,36161480,12080,12080,12100,12080,3
20240403,101300,36125220,12100,12100,12100,12100,7
20240403,101200,36040520,12100,12100,12100,12080,111
20240403,101100,34699560,12100,12120,12120,12100,15
20240403,101000,34517980,12120,12110,12120,12100,102
20240403,100900,33283750,12110,12120,12120,12110,3
20240403,100800,33247400,12120,12110,12120,12110,3
20240403,100700,33211060,12120,12110,12120,12110,3
20240403,100600,33174720,12110,12110,12110,12110,3
20240403,100500,33138390,12110,12110,12110,12110,3
20240403,100400,33102060,12110,12110,12110,12110,3
20240403,100300,33065730,12110,12120,12120,12110,4
20240403,100200,33017270,12120,12150,12150,12120,2
20240403,100100,32993000,12150,12150,12150,12150,3
20240403,100000,32956550,12150,12150,12150,12150,4
20240403,095900,32907950,12150,12150,12150,12150,2
20240403,095800,32883650,12150,12150,12150,12110,368
20240403,095700,28427010,12150,12150,12150,12150,3
20240403,095600,28390560,12150,12150,12150,12150,2
20240403,095500,28366260,12150,12150,12150,12150,5
20240403,095400,28305510,12150,12150,12150,12150,2
20240403,095300,28281210,12150,12170,12170,12150,3
20240403,095200,28244740,12170,12170,12170,12170,3
20240403,095100,28208230,12170,12170,12170,12170,3
20240403,095000,28171720,12170,12170,12170,12170,3
20240403,094900,28135210,12170,12160,12170,12160,3
20240403,094800,28098710,12160,12050,12160,12050,18
20240403,094700,27881310,12050,12040,12050,12040,545
20240403,094600,21318120,12040,12080,12080,12040,129
20240403,094500,19763620,12080,12080,12080,12080,3
20240403,094400,19727380,12080,12080,12080,12080,2
20240403,094300,19703220,12080,12080,12080,12080,3
20240403,094200,19666980,12080,12080,12080,12080,2
20240403,094100,19642820,12070,12060,12070,12060,102
20240403,094000,18412690,12060,12060,12060,12060,3
20240403,093900,18376510,12060,12060,12060,12060,2
20240403,093800,18352390,12060,12060,12060,12060,3
20240403,093700,18316210,12060,12060,12060,12060,2
20240403,093600,18292090,12060,12060,12060,12060,2
20240403,093500,18267970,12060,12060,12060,12060,3
20240403,093400,18231790,12060,12060,12060,12060,2
20240403,093300,18207670,12060,12040,12060,12040,336
20240403,093200,14162190,12060,12060,12060,12060,42
20240403,093100,13655670,12060,12060,12060,12060,2
20240403,093000,13631550,12060,12060,12060,12060,3
20240403,092900,13595370,12060,12040,12060,12040,2
20240403,092800,13571270,12030,12030,12030,12030,0
20240403,092700,13571270,12030,12030,12030,12030,21
20240403,092600,13318640,12030,12040,12040,12030,74
20240403,092500,12427980,12050,12080,12080,12050,648
20240403,092400,4619330,12090,12090,12090,12090,0
20240403,092300,4619330,12090,12090,12090,12090,0
20240403,092200,4619330,12090,12090,12090,12090,0
20240403,092100,4619330,12090,12090,12090,12090,0
20240403,092000,4619330,12090,12090,12090,12090,0
20240403,091900,4619330,12090,12090,12090,12090,0
20240403,091800,4619330,12090,12090,12090,12090,0
20240403,091700,4619330,12090,12090,12090,12090,0
20240403,091600,4619330,12090,12080,12090,12080,2
20240403,091500,4595160,12070,12070,12070,12070,0
20240403,091400,4595160,12070,12070,12070,12070,0
20240403,091300,4595160,12070,12070,12070,12070,0
20240403,091200,4595160,12070,12070,12070,12070,123
20240403,091100,3110550,12090,12090,12090,12090,0
20240403,091000,3110550,12090,12090,12090,12090,1
20240403,090900,3098460,12100,12080,12100,12080,20
20240403,090800,2856760,12090,12100,12100,12090,14
20240403,090700,2687490,12100,12100,12100,12100,10
20240403,090600,2566490,12100,12100,12100,12100,0
20240403,090500,2566490,12100,12110,12110,12100,15
20240403,090400,2384980,12180,12180,12180,12180,0
20240403,090300,2384980,12180,12180,12180,12180,0
20240403,090200,2384980,12180,12180,12180,12180,1
20240403,090100,2372800,12110,12110,12110,12110,0
20240403,090000,2372800,12110,12200,12200,12110,195