stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191800,1967758080,7010,7010,7010,7010,3994
20240403,191700,1967758080,7010,7010,7010,7010,0
20240403,191600,1967758080,7010,7010,7010,7010,0
20240403,191500,1967758080,7010,7010,7010,7010,0
20240403,191400,1967758080,7010,7010,7010,7010,0
20240403,191300,1967758080,7010,7010,7010,7010,0
20240403,191200,1967758080,7010,7010,7010,7010,0
20240403,191100,1967758080,7010,7010,7010,7010,0
20240403,191000,1967758080,7010,7010,7010,7010,0
20240403,190900,1967758080,7010,7010,7010,7010,0
20240403,190800,1967758080,7010,7010,7010,7010,0
20240403,190700,1967758080,7010,7010,7010,7010,0
20240403,190600,1967758080,7010,7010,7010,7010,0
20240403,190500,1967758080,7010,7010,7010,7010,0
20240403,190400,1967758080,7010,7010,7010,7010,0
20240403,190300,1967758080,7010,7010,7010,7010,0
20240403,190200,1967758080,7010,7010,7010,7010,0
20240403,190100,1967758080,7010,7010,7010,7010,0
20240403,190000,1967758080,7010,7010,7010,7010,0
20240403,185900,1967758080,7010,7010,7010,7010,0
20240403,185800,1967758080,7010,7010,7010,7010,0
20240403,185700,1967758080,7010,7010,7010,7010,0
20240403,185600,1967758080,7010,7010,7010,7010,0
20240403,185500,1967758080,7010,7010,7010,7010,0
20240403,185400,1967758080,7010,7010,7010,7010,0
20240403,185300,1967758080,7010,7010,7010,7010,0
20240403,185200,1967758080,7010,7010,7010,7010,0
20240403,185100,1967758080,7010,7010,7010,7010,0
20240403,185000,1967758080,7010,7010,7010,7010,0
20240403,184900,1967758080,7010,7010,7010,7010,0
20240403,184800,1967758080,7010,7010,7010,7010,3994
20240403,184700,1967758080,7010,7010,7010,7010,0
20240403,184600,1967758080,7010,7010,7010,7010,0
20240403,184500,1967758080,7010,7010,7010,7010,0
20240403,184400,1967758080,7010,7010,7010,7010,0
20240403,184300,1967758080,7010,7010,7010,7010,0
20240403,184200,1967758080,7010,7010,7010,7010,0
20240403,184100,1967758080,7010,7010,7010,7010,0
20240403,184000,1967758080,7010,7010,7010,7010,0
20240403,183900,1967758080,7010,7010,7010,7010,0
20240403,183800,1967758080,7010,7010,7010,7010,0
20240403,183700,1967758080,7010,7010,7010,7010,0
20240403,183600,1967758080,7010,7010,7010,7010,0
20240403,183500,1967758080,7010,7010,7010,7010,0
20240403,183400,1967758080,7010,7010,7010,7010,0
20240403,183300,1967758080,7010,7010,7010,7010,0
20240403,183200,1967758080,7010,7010,7010,7010,0
20240403,183100,1967758080,7010,7010,7010,7010,0
20240403,183000,1967758080,7010,7010,7010,7010,0
20240403,182900,1967758080,7010,7010,7010,7010,0
20240403,182800,1967758080,7010,7010,7010,7010,0
20240403,182700,1967758080,7010,7010,7010,7010,0
20240403,182600,1967758080,7010,7010,7010,7010,0
20240403,182500,1967758080,7010,7010,7010,7010,0
20240403,182400,1967758080,7010,7010,7010,7010,0
20240403,182300,1967758080,7010,7010,7010,7010,0
20240403,182200,1967758080,7010,7010,7010,7010,0
20240403,182100,1967758080,7010,7010,7010,7010,0
20240403,182000,1967758080,7010,7010,7010,7010,0
20240403,181900,1967758080,7010,7010,7010,7010,0
20240403,181800,1967758080,7010,7010,7010,7010,3994
20240403,181700,1967758080,7010,7010,7010,7010,0
20240403,181600,1967758080,7010,7010,7010,7010,0
20240403,181500,1967758080,7010,7010,7010,7010,0
20240403,181400,1967758080,7010,7010,7010,7010,0
20240403,181300,1967758080,7010,7010,7010,7010,0
20240403,181200,1967758080,7010,7010,7010,7010,0
20240403,181100,1967758080,7010,7010,7010,7010,0
20240403,181000,1967758080,7010,7010,7010,7010,0
20240403,180900,1967758080,7010,7010,7010,7010,0
20240403,180800,1967758080,7010,7010,7010,7010,0
20240403,180700,1967758080,7010,7010,7010,7010,0
20240403,180600,1967758080,7010,7010,7010,7010,0
20240403,180500,1967758080,7010,7010,7010,7010,0
20240403,180400,1967758080,7010,7010,7010,7010,0
20240403,180300,1967758080,7010,7010,7010,7010,0
20240403,180200,1967758080,7010,7010,7010,7010,0
20240403,180100,1967758080,7010,7010,7010,7010,0
20240403,180000,1967758080,7010,7010,7010,7010,0
20240403,175900,1967758080,7010,7010,7010,7010,0
20240403,175800,1967758080,7010,7010,7010,7010,0
20240403,175700,1967758080,7010,7010,7010,7010,0
20240403,175600,1967758080,7010,7010,7010,7010,0
20240403,175500,1967758080,7010,7010,7010,7010,0
20240403,175400,1967758080,7010,7010,7010,7010,0
20240403,175300,1967758080,7010,7010,7010,7010,0
20240403,175200,1967758080,7010,7010,7010,7010,0
20240403,175100,1967758080,7010,7010,7010,7010,0
20240403,175000,1967758080,7010,7010,7010,7010,0
20240403,174900,1967758080,7010,7010,7010,7010,0
20240403,174800,1967758080,7010,7010,7010,7010,3994
20240403,174700,1967758080,7010,7010,7010,7010,0
20240403,174600,1967758080,7010,7010,7010,7010,0
20240403,174500,1967758080,7010,7010,7010,7010,0
20240403,174400,1967758080,7010,7010,7010,7010,0
20240403,174300,1967758080,7010,7010,7010,7010,0
20240403,174200,1967758080,7010,7010,7010,7010,0
20240403,174100,1967758080,7010,7010,7010,7010,0
20240403,174000,1967758080,7010,7010,7010,7010,0
20240403,173900,1967758080,7010,7010,7010,7010,0
20240403,173800,1967758080,7010,7010,7010,7010,0
20240403,173700,1967758080,7010,7010,7010,7010,0
20240403,173600,1967758080,7010,7010,7010,7010,0
20240403,173500,1967758080,7010,7010,7010,7010,0
20240403,173400,1967758080,7010,7010,7010,7010,0
20240403,173300,1967758080,7010,7010,7010,7010,0
20240403,173200,1967758080,7010,7010,7010,7010,0
20240403,173100,1967758080,7010,7010,7010,7010,0
20240403,173000,1967758080,7010,7010,7010,7010,0
20240403,172900,1967758080,7010,7010,7010,7010,0
20240403,172800,1967758080,7010,7010,7010,7010,0
20240403,172700,1967758080,7010,7010,7010,7010,0
20240403,172600,1967758080,7010,7010,7010,7010,0
20240403,172500,1967758080,7010,7010,7010,7010,0
20240403,172400,1967758080,7010,7010,7010,7010,0
20240403,172300,1967758080,7010,7010,7010,7010,0
20240403,172200,1967758080,7010,7010,7010,7010,0
20240403,172100,1967758080,7010,7010,7010,7010,0
20240403,172000,1967758080,7010,7010,7010,7010,0
20240403,171900,1967758080,7010,7010,7010,7010,0
20240403,171800,1967758080,7010,7010,7010,7010,3994
20240403,171700,1967758080,7010,7010,7010,7010,0
20240403,171600,1967758080,7010,7010,7010,7010,0
20240403,171500,1967758080,7010,7010,7010,7010,0
20240403,171400,1967758080,7010,7010,7010,7010,0
20240403,171300,1967758080,7010,7010,7010,7010,0
20240403,171200,1967758080,7010,7010,7010,7010,0
20240403,171100,1967758080,7010,7010,7010,7010,0
20240403,171000,1967758080,7010,7010,7010,7010,0
20240403,170900,1967758080,7010,7010,7010,7010,0
20240403,170800,1967758080,7010,7010,7010,7010,0
20240403,170700,1967758080,7010,7010,7010,7010,0
20240403,170600,1967758080,7010,7010,7010,7010,0
20240403,170500,1967758080,7010,7010,7010,7010,0
20240403,170400,1967758080,7010,7010,7010,7010,0
20240403,170300,1967758080,7010,7010,7010,7010,0
20240403,170200,1967758080,7010,7010,7010,7010,0
20240403,170100,1967758080,7010,7010,7010,7010,0
20240403,170000,1967758080,7010,7010,7010,7010,0
20240403,165900,1967758080,7010,7010,7010,7010,0
20240403,165800,1967758080,7010,7010,7010,7010,0
20240403,165700,1967758080,7010,7010,7010,7010,0
20240403,165600,1967758080,7010,7010,7010,7010,0
20240403,165500,1967758080,7010,7010,7010,7010,0
20240403,165400,1967758080,7010,7010,7010,7010,0
20240403,165300,1967758080,7010,7010,7010,7010,0
20240403,165200,1967758080,7010,7010,7010,7010,0
20240403,165100,1967758080,7010,7010,7010,7010,0
20240403,165000,1967758080,7010,7010,7010,7010,0
20240403,164900,1967758080,7010,7010,7010,7010,0
20240403,164800,1967758080,7010,7010,7010,7010,3994
20240403,164700,1967758080,7010,7010,7010,7010,0
20240403,164600,1967758080,7010,7010,7010,7010,0
20240403,164500,1967758080,7010,7010,7010,7010,0
20240403,164400,1967758080,7010,7010,7010,7010,0
20240403,164300,1967758080,7010,7010,7010,7010,0
20240403,164200,1967758080,7010,7010,7010,7010,0
20240403,164100,1967758080,7010,7010,7010,7010,0
20240403,164000,1967758080,7010,7010,7010,7010,0
20240403,163900,1967758080,7010,7010,7010,7010,0
20240403,163800,1967758080,7010,7010,7010,7010,0
20240403,163700,1967758080,7010,7010,7010,7010,0
20240403,163600,1967758080,7010,7010,7010,7010,0
20240403,163500,1967758080,7010,7010,7010,7010,0
20240403,163400,1967758080,7010,7010,7010,7010,0
20240403,163300,1967758080,7010,7010,7010,7010,0
20240403,163200,1967758080,7010,7010,7010,7010,0
20240403,163100,1967758080,7010,7010,7010,7010,0
20240403,163000,1967758080,7010,7010,7010,7010,0
20240403,162900,1967758080,7010,7010,7010,7010,0
20240403,162800,1967758080,7010,7010,7010,7010,0
20240403,162700,1967758080,7010,7010,7010,7010,0
20240403,162600,1967758080,7010,7010,7010,7010,0
20240403,162500,1967758080,7010,7010,7010,7010,0
20240403,162400,1967758080,7010,7010,7010,7010,0
20240403,162300,1967758080,7010,7010,7010,7010,0
20240403,162200,1967758080,7010,7010,7010,7010,0
20240403,162100,1967758080,7010,7010,7010,7010,0
20240403,162000,1967758080,7010,7010,7010,7010,0
20240403,161900,1967758080,7010,7010,7010,7010,0
20240403,161800,1967758080,7010,7010,7010,7010,3994
20240403,161700,1967758080,7010,7010,7010,7010,0
20240403,161600,1967758080,7010,7010,7010,7010,0
20240403,161500,1967758080,7010,7010,7010,7010,0
20240403,161400,1967758080,7010,7010,7010,7010,0
20240403,161300,1967758080,7010,7010,7010,7010,0
20240403,161200,1967758080,7010,7010,7010,7010,0
20240403,161100,1967758080,7010,7010,7010,7010,0
20240403,161000,1967758080,7010,7010,7010,7010,0
20240403,160900,1967758080,7010,7010,7010,7010,0
20240403,160800,1967758080,7010,7010,7010,7010,0
20240403,160700,1967758080,7010,7010,7010,7010,0
20240403,160600,1967758080,7010,7010,7010,7010,0
20240403,160500,1967758080,7010,7010,7010,7010,0
20240403,160400,1967758080,7010,7010,7010,7010,0
20240403,160300,1967758080,7010,7010,7010,7010,0
20240403,160200,1967758080,7010,7010,7010,7010,0
20240403,160100,1967758080,7010,7010,7010,7010,0
20240403,160000,1967758080,7010,7010,7010,7010,0
20240403,155900,1967758080,7010,7010,7010,7010,0
20240403,155800,1967758080,7010,7010,7010,7010,0
20240403,155700,1967758080,7010,7010,7010,7010,0
20240403,155600,1967758080,7010,7010,7010,7010,0
20240403,155500,1967758080,7010,7010,7010,7010,0
20240403,155400,1967758080,7010,7010,7010,7010,0
20240403,155300,1967758080,7010,7010,7010,7010,0
20240403,155200,1967758080,7010,7010,7010,7010,0
20240403,155100,1967758080,7010,7010,7010,7010,0
20240403,155000,1967758080,7010,7010,7010,7010,0
20240403,154900,1967758080,7010,7010,7010,7010,0
20240403,154800,1967758080,7010,7010,7010,7010,3994
20240403,154700,1967758080,7010,7010,7010,7010,0
20240403,154600,1967758080,7010,7010,7010,7010,0
20240403,154500,1967758080,7010,7010,7010,7010,0
20240403,154400,1967758080,7010,7010,7010,7010,0
20240403,154300,1967758080,7010,7010,7010,7010,0
20240403,154200,1967758080,7010,7010,7010,7010,0
20240403,154100,1967758080,7010,7010,7010,7010,0
20240403,154000,1967758080,7010,7010,7010,7010,0
20240403,153900,1967758080,7010,7010,7010,7010,0
20240403,153800,1967758080,7010,7010,7010,7010,0
20240403,153700,1967758080,7010,7010,7010,7010,0
20240403,153600,1967758080,7010,7010,7010,7010,0
20240403,153500,1967758080,7010,7010,7010,7010,0
20240403,153400,1967758080,7010,7010,7010,7010,0
20240403,153300,1967758080,7010,7010,7010,7010,0
20240403,153200,1967758080,7010,7010,7010,7010,0
20240403,153100,1967758080,7010,7010,7010,7010,0
20240403,153000,1967758080,7010,7010,7010,7010,3994
20240403,152900,1939760140,7010,7010,7010,7010,0
20240403,152800,1939760140,7010,7010,7010,7010,0
20240403,152700,1939760140,7010,7010,7010,7010,0
20240403,152600,1939760140,7010,7010,7010,7010,0
20240403,152500,1939760140,7010,7010,7010,7010,0
20240403,152400,1939760140,7010,7010,7010,7010,0
20240403,152300,1939760140,7010,7010,7010,7010,0
20240403,152200,1939760140,7010,7010,7010,7010,0
20240403,152100,1939760140,7010,7010,7010,7010,0
20240403,152000,1939760140,7010,7010,7010,7010,0
20240403,151900,1939760140,7010,7010,7030,7000,1387
20240403,151800,1930036460,7030,7010,7030,7010,240
20240403,151700,1928353260,7010,7010,7030,7000,1883
20240403,151600,1915153630,7030,7030,7030,7000,1106
20240403,151500,1907400720,7020,7030,7030,7020,389
20240403,151400,1904668150,7030,7040,7040,7030,447
20240403,151300,1901524630,7040,7020,7040,7020,1441
20240403,151200,1891408050,7020,7020,7030,7020,663
20240403,151100,1886753510,7030,7010,7030,7010,836
20240403,151000,1880882330,7010,7010,7020,7010,13
20240403,150900,1880791190,7010,7030,7030,7010,1320
20240403,150800,1871537830,7000,7000,7030,7000,71
20240403,150700,1871040300,7000,7020,7020,7000,14990
20240403,150600,1766037830,7020,7020,7030,7020,450
20240403,150500,1762878310,7030,7030,7040,7030,924
20240403,150400,1756382260,7050,7050,7050,7050,1
20240403,150300,1756375210,7040,7030,7040,7030,202
20240403,150200,1754954150,7050,7050,7050,7050,1
20240403,150100,1754947100,7050,7040,7050,7040,135
20240403,150000,1753995530,7030,7030,7050,7030,209
20240403,145900,1752523930,7040,7030,7040,7030,87
20240403,145800,1751911460,7030,7040,7040,7020,280
20240403,145700,1749942250,7030,7030,7030,7020,94
20240403,145600,1749281560,7030,7040,7040,7030,890
20240403,145500,1743020420,7040,7030,7040,7030,118
20240403,145400,1742189840,7030,7030,7040,7030,918
20240403,145300,1735735150,7040,7040,7040,7040,147
20240403,145200,1734700270,7030,7030,7040,7030,284
20240403,145100,1732701390,7030,7020,7030,7020,125
20240403,145000,1731823880,7030,7030,7030,7030,152
20240403,144900,1730755320,7040,7030,7040,7030,53
20240403,144800,1730382720,7030,7020,7030,7020,113
20240403,144700,1729588830,7020,7030,7040,7020,1156
20240403,144600,1721473200,7020,7030,7030,7020,190
20240403,144500,1720139050,7030,7040,7040,7030,89
20240403,144400,1719512630,7050,7030,7050,7030,38
20240403,144300,1719245220,7020,7030,7040,7020,884
20240403,144200,1713036650,7030,7040,7040,7030,135
20240403,144100,1712087540,7040,7030,7040,7030,51
20240403,144000,1711729000,7030,7020,7030,7020,138
20240403,143900,1710758910,7020,7030,7030,7020,138
20240403,143800,1709788850,7020,7020,7030,7020,578
20240403,143700,1705731280,7030,7030,7030,7020,89
20240403,143600,1705106400,7030,7030,7030,7020,31
20240403,143500,1704888760,7020,7020,7020,7020,19
20240403,143400,1704755380,7030,7030,7030,7030,16
20240403,143300,1704642900,7020,7030,7030,7020,414
20240403,143200,1701736610,7020,7020,7020,7020,131
20240403,143100,1700816990,7040,7030,7040,7030,30
20240403,143000,1700605950,7040,7030,7040,7020,717
20240403,142900,1695565430,7050,7020,7050,7020,3
20240403,142800,1695544340,7020,7050,7060,7020,2001
20240403,142700,1681459660,7060,7030,7060,7030,2017
20240403,142600,1667240120,7060,7030,7060,7030,200
20240403,142500,1665832230,7030,7030,7030,7030,52
20240403,142400,1665466670,7040,7030,7040,7030,45
20240403,142300,1665150300,7040,7040,7040,7040,12
20240403,142200,1665065820,7050,7050,7050,7050,1
20240403,142100,1665058770,7030,7030,7030,7030,532
20240403,142000,1661318810,7020,7030,7030,7020,1578
20240403,141900,1650236570,7050,7030,7060,7030,30
20240403,141800,1650025180,7030,7040,7060,7030,1531
20240403,141700,1639259980,7070,7050,7070,7050,1102
20240403,141600,1631489110,7050,7050,7050,7050,4
20240403,141500,1631460910,7040,7050,7050,7040,53
20240403,141400,1631087750,7040,7040,7040,7040,92
20240403,141300,1630440070,7060,7050,7060,7050,4
20240403,141200,1630411860,7040,7050,7050,7040,23
20240403,141100,1630249840,7050,7050,7050,7050,1
20240403,141000,1630242790,7050,7050,7050,7050,22
20240403,140900,1630087690,7050,7050,7050,7050,0
20240403,140800,1630087690,7050,7060,7060,7050,9
20240403,140700,1630024230,7040,7070,7070,7040,1540
20240403,140600,1619181790,7050,7060,7060,7050,520
20240403,140500,1615514470,7080,7070,7080,7070,925
20240403,140400,1608974700,7070,7060,7070,7060,157
20240403,140300,1607865720,7070,7060,7070,7060,21
20240403,140200,1607717450,7060,7060,7060,7060,81
20240403,140100,1607145590,7070,7060,7070,7060,212
20240403,140000,1605648860,7070,7060,7070,7060,13
20240403,135900,1605557060,7070,7060,7070,7060,22
20240403,135800,1605401640,7070,7070,7070,7060,2119
20240403,135700,1590438280,7080,7070,7080,7070,520
20240403,135600,1586756980,7070,7070,7070,7070,9
20240403,135500,1586693350,7080,7070,7080,7070,53
20240403,135400,1586318230,7080,7070,7080,7070,2882
20240403,135300,1565939290,7070,7030,7070,7020,6300
20240403,135200,1521530900,7030,7020,7030,7020,441
20240403,135100,1518431040,7030,7030,7030,7030,2
20240403,135000,1518416980,7020,7030,7030,7020,1701
20240403,134900,1506459450,7040,7030,7040,7030,791
20240403,134800,1500898710,7030,7040,7040,7030,94
20240403,134700,1500237750,7030,7040,7040,7030,11
20240403,134600,1500160390,7040,7040,7050,7030,3808
20240403,134500,1473352070,7050,7040,7050,7040,1565
20240403,134400,1462319460,7040,7040,7040,7040,39
20240403,134300,1462044900,7040,7040,7050,7040,116
20240403,134200,1461228250,7040,7040,7040,7040,8
20240403,134100,1461171930,7050,7050,7050,7040,19
20240403,134000,1461038100,7050,7040,7050,7040,52
20240403,133900,1460671990,7050,7050,7050,7050,21
20240403,133800,1460523940,7040,7050,7050,7040,23
20240403,133700,1460361920,7050,7050,7060,7050,1268
20240403,133600,1451422510,7050,7050,7060,7050,97
20240403,133500,1450738650,7050,7050,7050,7050,49
20240403,133400,1450393200,7060,7050,7060,7050,20
20240403,133300,1450252150,7060,7050,7060,7050,62
20240403,133200,1449814530,7050,7050,7050,7050,0
20240403,133100,1449814530,7050,7060,7060,7050,21
20240403,133000,1449666380,7050,7060,7060,7050,251
20240403,132900,1447896820,7050,7050,7050,7050,13
20240403,132800,1447805170,7060,7070,7070,7050,12
20240403,132700,1447720540,7050,7060,7070,7050,573
20240403,132600,1443675640,7070,7050,7070,7050,365
20240403,132500,1441098760,7050,7060,7060,7050,76
20240403,132400,1440562290,7060,7070,7070,7050,214
20240403,132300,1439052660,7070,7070,7070,7060,63
20240403,132200,1438607860,7060,7060,7060,7060,13
20240403,132100,1438516080,7070,7070,7070,7060,21
20240403,132000,1438367710,7070,7070,7070,7070,5
20240403,131900,1438332360,7060,7060,7060,7060,174
20240403,131800,1437103920,7060,7040,7060,7040,204
20240403,131700,1435663740,7040,7040,7040,7040,130
20240403,131600,1434748540,7060,7060,7060,7060,50
20240403,131500,1434395540,7050,7050,7050,7050,308
20240403,131400,1432224140,7050,7050,7050,7050,669
20240403,131300,1427507690,7060,7060,7060,7060,1037
20240403,131200,1420186470,7060,7050,7060,7050,1155
20240403,131100,1412043710,7060,7050,7060,7050,72
20240403,131000,1411536090,7050,7050,7050,7050,703
20240403,130900,1406579940,7060,7060,7060,7060,1
20240403,130800,1406572880,7050,7050,7050,7050,100
20240403,130700,1405867880,7060,7060,7060,7060,68
20240403,130600,1405387800,7070,7070,7070,7070,0
20240403,130500,1405387800,7070,7070,7070,7070,0
20240403,130400,1405387800,7070,7070,7070,7060,181
20240403,130300,1404108510,7060,7060,7070,7060,163
20240403,130200,1402957630,7070,7070,7070,7070,200
20240403,130100,1401543630,7070,7070,7070,7070,20
20240403,130000,1401402230,7070,7070,7070,7070,0
20240403,125900,1401402230,7070,7060,7070,7060,76
20240403,125800,1400865570,7050,7050,7050,7050,429
20240403,125700,1397841120,7060,7050,7060,7050,150
20240403,125600,1396783520,7060,7060,7060,7060,10
20240403,125500,1396712920,7060,7050,7060,7050,119
20240403,125400,1395873960,7050,7040,7050,7040,531
20240403,125300,1392130720,7040,7030,7040,7030,400
20240403,125200,1389314730,7030,7030,7040,7020,500
20240403,125100,1385800900,7030,7030,7030,7030,873
20240403,125000,1379663710,7020,7020,7020,7020,38
20240403,124900,1379396950,7030,7020,7030,7020,827
20240403,124800,1373591320,7030,7030,7030,7030,1
20240403,124700,1373584290,7020,7020,7020,7020,10
20240403,124600,1373514090,7030,7030,7030,7030,2
20240403,124500,1373500030,7030,7030,7030,7030,101
20240403,124400,1372790000,7020,7030,7030,7020,410
20240403,124300,1369911600,7030,7020,7030,7020,32
20240403,124200,1369686900,7020,7030,7040,7020,689
20240403,124100,1364845710,7030,7030,7030,7030,38
20240403,124000,1364578570,7030,7030,7030,7030,1000
20240403,123900,1357548570,7040,7040,7040,7040,1
20240403,123800,1357541530,7040,7040,7040,7040,0
20240403,123700,1357541530,7040,7040,7040,7040,6
20240403,123600,1357499290,7030,7030,7040,7030,512
20240403,123500,1353899630,7040,7040,7040,7040,0
20240403,123400,1353899630,7040,7040,7040,7040,50
20240403,123300,1353547630,7040,7030,7040,7030,52
20240403,123200,1353181930,7040,7040,7040,7040,101
20240403,123100,1352470890,7030,7030,7030,7030,0
20240403,123000,1352470890,7030,7030,7030,7030,0
20240403,122900,1352470890,7030,7040,7040,7030,101
20240403,122800,1351760850,7030,7030,7030,7030,12
20240403,122700,1351676490,7030,7040,7040,7030,341
20240403,122600,1349276230,7040,7030,7040,7030,140
20240403,122500,1348291630,7030,7040,7040,7030,110
20240403,122400,1347518230,7040,7030,7040,7030,210
20240403,122300,1346041330,7030,7040,7040,7020,132
20240403,122200,1345112390,7030,7040,7040,7030,311
20240403,122100,1342925950,7040,7060,7060,7040,541
20240403,122000,1339116470,7040,7040,7040,7040,38
20240403,121900,1338848950,7060,7060,7060,7060,11
20240403,121800,1338771290,7050,7050,7050,7050,598
20240403,121700,1334555390,7060,7040,7060,7040,2
20240403,121600,1334541290,7060,7060,7060,7060,0
20240403,121500,1334541290,7060,7060,7060,7060,0
20240403,121400,1334541290,7060,7060,7060,7060,42
20240403,121300,1334244770,7050,7050,7050,7050,365
20240403,121200,1331671520,7060,7060,7060,7060,1
20240403,121100,1331664460,7060,7060,7060,7060,0
20240403,121000,1331664460,7060,7050,7060,7040,585
20240403,120900,1327542240,7050,7040,7050,7040,414
20240403,120800,1324625750,7040,7040,7040,7040,0
20240403,120700,1324625750,7040,7020,7040,7020,21
20240403,120600,1324478310,7040,7040,7040,7040,41
20240403,120500,1324189670,7040,7030,7040,7030,51
20240403,120400,1323830640,7030,7030,7030,7030,85
20240403,120300,1323233090,7030,7030,7030,7020,90
20240403,120200,1322600990,7030,7020,7030,7020,39
20240403,120100,1322327200,7030,7030,7030,7020,11
20240403,120000,1322249950,7030,7030,7030,7030,3
20240403,115900,1322228860,7030,7020,7030,7020,927
20240403,115800,1315720310,7020,7020,7020,7020,1
20240403,115700,1315713290,7010,7020,7020,7010,43
20240403,115600,1315411810,7020,7020,7020,7020,0
20240403,115500,1315411810,7020,7010,7020,7010,1022
20240403,115400,1308247580,7010,7020,7020,7010,31
20240403,115300,1308030160,7020,7020,7020,7020,80
20240403,115200,1307468560,7020,7020,7020,7020,268
20240403,115100,1305587200,7020,7020,7020,7020,101
20240403,115000,1304878180,7010,7020,7020,7010,514
20240403,114900,1301275030,7010,7020,7020,7010,525
20240403,114800,1297594770,7010,7010,7010,7010,153
20240403,114700,1296522240,7010,7010,7010,7000,1685
20240403,114600,1284727220,7000,7010,7010,7000,1766
20240403,114500,1272363620,7010,7000,7010,7000,131
20240403,114400,1271445720,7010,7010,7010,7000,53
20240403,114300,1271074700,7020,7020,7020,7020,0
20240403,114200,1271074700,7020,7010,7020,7010,225
20240403,114100,1269496950,7020,7020,7020,7020,0
20240403,114000,1269496950,7020,7020,7020,7020,0
20240403,113900,1269496950,7020,7010,7020,7010,198
20240403,113800,1268108950,7020,7020,7020,7010,108
20240403,113700,1267351790,7020,7020,7020,7020,202
20240403,113600,1265933750,7020,7020,7020,7020,0
20240403,113500,1265933750,7020,7020,7020,7020,0
20240403,113400,1265933750,7020,7010,7020,7000,41
20240403,113300,1265646150,7020,7010,7020,7010,521
20240403,113200,1261993220,7020,7010,7020,7010,270
20240403,113100,1260100410,7010,7010,7010,7010,11
20240403,113000,1260023300,7000,7000,7000,6990,1347
20240403,112900,1250597620,7000,7000,7000,6990,170
20240403,112800,1249407670,7000,7000,7000,7000,335
20240403,112700,1247062670,7000,7000,7000,6990,133
20240403,112600,1246132480,7000,7000,7000,7000,1394
20240403,112500,1236374480,7000,7000,7000,7000,1046
20240403,112400,1229052480,7000,7000,7010,7000,998
20240403,112300,1222065960,7000,7010,7010,7000,1502
20240403,112200,1211551940,7000,7010,7010,7000,1581
20240403,112100,1200484880,7010,7000,7010,7000,161
20240403,112000,1199357870,7000,7000,7000,7000,366
20240403,111900,1196795870,7010,7010,7010,7010,18
20240403,111800,1196669690,7010,7020,7020,7000,1136
20240403,111700,1188716320,7010,7010,7020,7010,145
20240403,111600,1187699860,7010,7000,7010,7000,6577
20240403,111500,1141656880,7010,7010,7010,7000,1275
20240403,111400,1132729150,7010,7010,7010,7010,1548
20240403,111300,1121877670,7010,7020,7020,7010,22
20240403,111200,1121723290,7020,7010,7020,7010,1345
20240403,111100,1112294830,7010,7020,7020,7010,1006
20240403,111000,1105242710,7010,7010,7010,7000,7421
20240403,110900,1053225000,7010,7020,7020,7000,7599
20240403,110800,999967380,7020,7020,7020,7020,1513
20240403,110700,989346120,7030,7030,7030,7020,182
20240403,110600,988067470,7030,7020,7040,7020,3151
20240403,110500,965946930,7020,7040,7040,7020,2336
20240403,110400,949525920,7040,7040,7040,7040,5
20240403,110300,949490720,7050,7040,7050,7040,818
20240403,110200,943724900,7050,7040,7050,7040,2079
20240403,110100,929071540,7040,7050,7050,7030,713
20240403,110000,924055480,7050,7040,7050,7040,361
20240403,105900,921511350,7050,7050,7050,7050,44
20240403,105800,921201150,7050,7040,7050,7040,513
20240403,105700,917587500,7040,7050,7050,7040,525
20240403,105600,913891220,7040,7040,7040,7040,300
20240403,105500,911779220,7050,7060,7060,7050,1703
20240403,105400,899772850,7060,7060,7060,7060,1616
20240403,105300,888363890,7060,7060,7060,7060,525
20240403,105200,884657390,7070,7070,7070,7070,320
20240403,105100,882394990,7070,7070,7070,7070,170
20240403,105000,881193090,7070,7060,7070,7060,234
20240403,104900,879540710,7070,7070,7070,7070,487
20240403,104800,876097620,7080,7080,7080,7080,22
20240403,104700,875941860,7080,7080,7080,7080,108
20240403,104600,875177220,7080,7080,7080,7060,42
20240403,104500,874880620,7080,7060,7080,7060,1235
20240403,104400,866141420,7060,7060,7060,7050,2807
20240403,104300,846348490,7060,7070,7070,7060,352
20240403,104200,843862790,7070,7080,7080,7070,108
20240403,104100,843098230,7080,7060,7080,7060,3
20240403,104000,843077030,7060,7060,7060,7060,77
20240403,103900,842533410,7060,7080,7080,7060,223
20240403,103800,840955390,7080,7080,7080,7080,1
20240403,103700,840948310,7080,7080,7080,7080,200
20240403,103600,839532310,7080,7080,7080,7080,126
20240403,103500,838640230,7080,7090,7090,7080,777
20240403,103400,833137380,7090,7080,7090,7080,587
20240403,103300,828976790,7080,7070,7080,7040,121
20240403,103200,828123650,7060,7060,7060,7060,99
20240403,103100,827424710,7060,7050,7060,7040,1500
20240403,103000,816859180,7050,7030,7050,7030,1730
20240403,102900,804676740,7040,7040,7040,7040,154
20240403,102800,803592580,7030,7030,7030,7030,154
20240403,102700,802509960,7030,7040,7040,7030,1294
20240403,102600,793413120,7040,7040,7040,7030,1670
20240403,102500,781661910,7040,7040,7040,7040,332
20240403,102400,779324630,7040,7060,7060,7040,1082
20240403,102300,771702750,7050,7050,7050,7050,188
20240403,102200,770377350,7050,7050,7050,7050,93
20240403,102100,769721700,7060,7050,7060,7050,34
20240403,102000,769481780,7050,7060,7080,7050,1154
20240403,101900,761344130,7090,7090,7090,7090,1
20240403,101800,761337040,7090,7090,7090,7090,170
20240403,101700,760131740,7090,7050,7090,7050,179
20240403,101600,758868540,7090,7060,7090,7050,3823
20240403,101500,731909330,7090,7080,7090,7060,861
20240403,101400,725830400,7090,7070,7090,7050,1706
20240403,101300,713791490,7090,7080,7090,7060,3320
20240403,101200,690305150,7080,7080,7080,7070,18
20240403,101100,690177720,7080,7080,7080,7060,1432
20240403,101000,680056960,7080,7060,7080,7060,3216
20240403,100900,657324220,7060,7060,7060,7060,309
20240403,100800,655142680,7050,7060,7060,7050,909
20240403,100700,648733090,7060,7070,7070,7060,3219
20240403,100600,625999880,7070,7080,7080,7070,3208
20240403,100500,603319000,7080,7080,7080,7080,544
20240403,100400,599467480,7090,7090,7090,7080,61
20240403,100300,599035370,7090,7090,7090,7090,150
20240403,100200,597971870,7090,7090,7090,7090,47
20240403,100100,597638640,7110,7110,7110,7110,1
20240403,100000,597631530,7090,7090,7090,7090,47
20240403,095900,597298300,7110,7110,7110,7080,27
20240403,095800,597106690,7080,7080,7100,7080,3119
20240403,095700,574974760,7090,7100,7100,7090,80
20240403,095600,574407550,7100,7090,7100,7070,463
20240403,095500,571129700,7080,7090,7090,7080,285
20240403,095400,569111770,7090,7090,7100,7080,907
20240403,095300,562686110,7070,7090,7090,7070,2651
20240403,095200,543926040,7080,7090,7090,7080,1234
20240403,095100,535186440,7080,7080,7090,7080,1189
20240403,095000,526768280,7090,7090,7090,7080,322
20240403,094900,524487010,7090,7080,7090,7080,406
20240403,094800,521612470,7070,7070,7090,7070,172
20240403,094700,520395370,7080,7090,7090,7080,3067
20240403,094600,498680870,7090,7100,7100,7090,403
20240403,094500,495821450,7100,7090,7120,7090,932
20240403,094400,489213530,7100,7090,7100,7090,121
20240403,094300,488355630,7100,7110,7120,7100,429
20240403,094200,485309090,7110,7120,7130,7110,645
20240403,094100,480719960,7120,7120,7140,7120,48
20240403,094000,480378180,7120,7140,7140,7120,63
20240403,093900,479929560,7120,7140,7140,7120,45
20240403,093800,479609080,7110,7130,7130,7110,1663
20240403,093700,467774350,7120,7130,7130,7120,708
20240403,093600,462728710,7130,7130,7130,7130,1
20240403,093500,462721580,7140,7130,7140,7110,212
20240403,093400,461213000,7130,7130,7130,7100,40
20240403,093300,460928780,7120,7100,7120,7090,537
20240403,093200,457118960,7100,7100,7140,7080,2386
20240403,093100,440220730,7090,7090,7140,7090,1249
20240403,093000,431365270,7090,7100,7100,7090,557
20240403,092900,427412770,7100,7140,7140,7090,57
20240403,092800,427008420,7090,7150,7150,7090,545
20240403,092700,423131320,7150,7160,7160,7150,5
20240403,092600,423095550,7150,7130,7150,7080,2893
20240403,092500,402445660,7080,7080,7080,7080,370
20240403,092400,399826060,7130,7100,7130,7080,640
20240403,092300,395286620,7140,7120,7140,7100,1541
20240403,092200,384315740,7120,7130,7130,7120,231
20240403,092100,382670220,7120,7120,7140,7120,758
20240403,092000,377265810,7110,7110,7130,7110,2740
20240403,091900,357759960,7080,7070,7140,7070,2170
20240403,091800,342371180,7120,7070,7120,7060,4691
20240403,091700,309120640,7070,7100,7100,7070,4176
20240403,091600,279478780,7070,7070,7070,7060,652
20240403,091500,274873130,7060,7120,7120,7060,5712
20240403,091400,234455890,7120,7110,7140,7110,2113
20240403,091300,219429870,7110,7090,7110,7080,1216
20240403,091200,210800910,7090,7080,7090,7080,167
20240403,091100,209617500,7080,7080,7090,7080,3509
20240403,091000,184738720,7080,7080,7080,7070,1821
20240403,090900,171855370,7080,7070,7080,7050,1658
20240403,090800,160154380,7070,7100,7110,7060,9942
20240403,090700,89736240,7110,7110,7130,7110,872
20240403,090600,83535880,7110,7110,7130,7110,190
20240403,090500,82184140,7120,7110,7150,7110,1704
20240403,090400,70062470,7110,7120,7120,7100,1110
20240403,090300,62167740,7120,7160,7160,7120,719
20240403,090200,57043810,7160,7160,7160,7120,531
20240403,090100,53254250,7160,7200,7200,7120,2367
20240403,090000,36293010,7230,7170,7280,7170,5052