stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,184300,2534102949800,84100,84100,84100,84100,1425905
20240403,184200,2534102949800,84100,84100,84100,84100,0
20240403,184100,2534102949800,84100,84100,84100,84100,0
20240403,184000,2534102949800,84100,84100,84100,84100,0
20240403,183900,2534102949800,84100,84100,84100,84100,0
20240403,183800,2534102949800,84100,84100,84100,84100,0
20240403,183700,2534102949800,84100,84100,84100,84100,0
20240403,183600,2534102949800,84100,84100,84100,84100,0
20240403,183500,2534102949800,84100,84100,84100,84100,0
20240403,183400,2534102949800,84100,84100,84100,84100,0
20240403,183300,2534102949800,84100,84100,84100,84100,0
20240403,183200,2534102949800,84100,84100,84100,84100,0
20240403,183100,2534102949800,84100,84100,84100,84100,0
20240403,183000,2534102949800,84100,84100,84100,84100,0
20240403,182900,2534102949800,84100,84100,84100,84100,0
20240403,182800,2534102949800,84100,84100,84100,84100,0
20240403,182700,2534102949800,84100,84100,84100,84100,0
20240403,182600,2534102949800,84100,84100,84100,84100,0
20240403,182500,2534102949800,84100,84100,84100,84100,0
20240403,182400,2534102949800,84100,84100,84100,84100,0
20240403,182300,2534102949800,84100,84100,84100,84100,0
20240403,182200,2534102949800,84100,84100,84100,84100,0
20240403,182100,2534102949800,84100,84100,84100,84100,0
20240403,182000,2534102949800,84100,84100,84100,84100,0
20240403,181900,2534102949800,84100,84100,84100,84100,0
20240403,181800,2534102949800,84100,84100,84100,84100,0
20240403,181700,2534102949800,84100,84100,84100,84100,0
20240403,181600,2534102949800,84100,84100,84100,84100,0
20240403,181500,2534102949800,84100,84100,84100,84100,0
20240403,181400,2534102949800,84100,84100,84100,84100,0
20240403,181300,2534102949800,84100,84100,84100,84100,1425905
20240403,181200,2534102949800,84100,84100,84100,84100,0
20240403,181100,2534102949800,84100,84100,84100,84100,0
20240403,181000,2534102949800,84100,84100,84100,84100,0
20240403,180900,2534102949800,84100,84100,84100,84100,0
20240403,180800,2534102949800,84100,84100,84100,84100,0
20240403,180700,2534102949800,84100,84100,84100,84100,0
20240403,180600,2534102949800,84100,84100,84100,84100,0
20240403,180500,2534102949800,84100,84100,84100,84100,0
20240403,180400,2534102949800,84100,84100,84100,84100,0
20240403,180300,2534102949800,84100,84100,84100,84100,0
20240403,180200,2534102949800,84100,84100,84100,84100,0
20240403,180100,2534102949800,84100,84100,84100,84100,0
20240403,180000,2534102949800,84100,84100,84100,84100,0
20240403,175900,2534102949800,84100,84100,84100,84100,0
20240403,175800,2534102949800,84100,84100,84100,84100,0
20240403,175700,2534102949800,84100,84100,84100,84100,0
20240403,175600,2534102949800,84100,84100,84100,84100,0
20240403,175500,2534102949800,84100,84100,84100,84100,0
20240403,175400,2534102949800,84100,84100,84100,84100,0
20240403,175300,2534102949800,84100,84100,84100,84100,0
20240403,175200,2534102949800,84100,84100,84100,84100,0
20240403,175100,2534102949800,84100,84100,84100,84100,0
20240403,175000,2534102949800,84100,84100,84100,84100,0
20240403,174900,2534102949800,84100,84100,84100,84100,0
20240403,174800,2534102949800,84100,84100,84100,84100,0
20240403,174700,2534102949800,84100,84100,84100,84100,0
20240403,174600,2534102949800,84100,84100,84100,84100,0
20240403,174500,2534102949800,84100,84100,84100,84100,0
20240403,174400,2534102949800,84100,84100,84100,84100,0
20240403,174300,2534102949800,84100,84100,84100,84100,1425905
20240403,174200,2534102949800,84100,84100,84100,84100,0
20240403,174100,2534102949800,84100,84100,84100,84100,0
20240403,174000,2534102949800,84100,84100,84100,84100,0
20240403,173900,2534102949800,84100,84100,84100,84100,0
20240403,173800,2534102949800,84100,84100,84100,84100,0
20240403,173700,2534102949800,84100,84100,84100,84100,0
20240403,173600,2534102949800,84100,84100,84100,84100,0
20240403,173500,2534102949800,84100,84100,84100,84100,0
20240403,173400,2534102949800,84100,84100,84100,84100,0
20240403,173300,2534102949800,84100,84100,84100,84100,0
20240403,173200,2534102949800,84100,84100,84100,84100,0
20240403,173100,2534102949800,84100,84100,84100,84100,0
20240403,173000,2534102949800,84100,84100,84100,84100,0
20240403,172900,2534102949800,84100,84100,84100,84100,0
20240403,172800,2534102949800,84100,84100,84100,84100,0
20240403,172700,2534102949800,84100,84100,84100,84100,0
20240403,172600,2534102949800,84100,84100,84100,84100,0
20240403,172500,2534102949800,84100,84100,84100,84100,0
20240403,172400,2534102949800,84100,84100,84100,84100,0
20240403,172300,2534102949800,84100,84100,84100,84100,0
20240403,172200,2534102949800,84100,84100,84100,84100,0
20240403,172100,2534102949800,84100,84100,84100,84100,0
20240403,172000,2534102949800,84100,84100,84100,84100,0
20240403,171900,2534102949800,84100,84100,84100,84100,0
20240403,171800,2534102949800,84100,84100,84100,84100,0
20240403,171700,2534102949800,84100,84100,84100,84100,0
20240403,171600,2534102949800,84100,84100,84100,84100,0
20240403,171500,2534102949800,84100,84100,84100,84100,0
20240403,171400,2534102949800,84100,84100,84100,84100,0
20240403,171300,2534102949800,84100,84100,84100,84100,1425905
20240403,171200,2534102949800,84100,84100,84100,84100,0
20240403,171100,2534102949800,84100,84100,84100,84100,0
20240403,171000,2534102949800,84100,84100,84100,84100,0
20240403,170900,2534102949800,84100,84100,84100,84100,0
20240403,170800,2534102949800,84100,84100,84100,84100,0
20240403,170700,2534102949800,84100,84100,84100,84100,0
20240403,170600,2534102949800,84100,84100,84100,84100,0
20240403,170500,2534102949800,84100,84100,84100,84100,0
20240403,170400,2534102949800,84100,84100,84100,84100,0
20240403,170300,2534102949800,84100,84100,84100,84100,0
20240403,170200,2534102949800,84100,84100,84100,84100,0
20240403,170100,2534102949800,84100,84100,84100,84100,0
20240403,170000,2534102949800,84100,84100,84100,84100,0
20240403,165900,2534102949800,84100,84100,84100,84100,0
20240403,165800,2534102949800,84100,84100,84100,84100,0
20240403,165700,2534102949800,84100,84100,84100,84100,0
20240403,165600,2534102949800,84100,84100,84100,84100,0
20240403,165500,2534102949800,84100,84100,84100,84100,0
20240403,165400,2534102949800,84100,84100,84100,84100,0
20240403,165300,2534102949800,84100,84100,84100,84100,0
20240403,165200,2534102949800,84100,84100,84100,84100,0
20240403,165100,2534102949800,84100,84100,84100,84100,0
20240403,165000,2534102949800,84100,84100,84100,84100,0
20240403,164900,2534102949800,84100,84100,84100,84100,0
20240403,164800,2534102949800,84100,84100,84100,84100,0
20240403,164700,2534102949800,84100,84100,84100,84100,0
20240403,164600,2534102949800,84100,84100,84100,84100,0
20240403,164500,2534102949800,84100,84100,84100,84100,0
20240403,164400,2534102949800,84100,84100,84100,84100,0
20240403,164300,2534102949800,84100,84100,84100,84100,1425905
20240403,164200,2534102949800,84100,84100,84100,84100,0
20240403,164100,2534102949800,84100,84100,84100,84100,0
20240403,164000,2534102949800,84100,84100,84100,84100,0
20240403,163900,2534102949800,84100,84100,84100,84100,0
20240403,163800,2534102949800,84100,84100,84100,84100,0
20240403,163700,2534102949800,84100,84100,84100,84100,0
20240403,163600,2534102949800,84100,84100,84100,84100,0
20240403,163500,2534102949800,84100,84100,84100,84100,0
20240403,163400,2534102949800,84100,84100,84100,84100,0
20240403,163300,2534102949800,84100,84100,84100,84100,0
20240403,163200,2534102949800,84100,84100,84100,84100,0
20240403,163100,2534102949800,84100,84100,84100,84100,0
20240403,163000,2534102949800,84100,84100,84100,84100,0
20240403,162900,2534102949800,84100,84100,84100,84100,0
20240403,162800,2534102949800,84100,84100,84100,84100,0
20240403,162700,2534102949800,84100,84100,84100,84100,0
20240403,162600,2534102949800,84100,84100,84100,84100,0
20240403,162500,2534102949800,84100,84100,84100,84100,0
20240403,162400,2534102949800,84100,84100,84100,84100,0
20240403,162300,2534102949800,84100,84100,84100,84100,0
20240403,162200,2534102949800,84100,84100,84100,84100,0
20240403,162100,2534102949800,84100,84100,84100,84100,0
20240403,162000,2534102949800,84100,84100,84100,84100,0
20240403,161900,2534102949800,84100,84100,84100,84100,0
20240403,161800,2534102949800,84100,84100,84100,84100,0
20240403,161700,2534102949800,84100,84100,84100,84100,0
20240403,161600,2534102949800,84100,84100,84100,84100,0
20240403,161500,2534102949800,84100,84100,84100,84100,0
20240403,161400,2534102949800,84100,84100,84100,84100,0
20240403,161300,2534102949800,84100,84100,84100,84100,1425905
20240403,161200,2534102949800,84100,84100,84100,84100,0
20240403,161100,2534102949800,84100,84100,84100,84100,0
20240403,161000,2534102949800,84100,84100,84100,84100,0
20240403,160900,2534102949800,84100,84100,84100,84100,0
20240403,160800,2534102949800,84100,84100,84100,84100,0
20240403,160700,2534102949800,84100,84100,84100,84100,0
20240403,160600,2534102949800,84100,84100,84100,84100,0
20240403,160500,2534102949800,84100,84100,84100,84100,0
20240403,160400,2534102949800,84100,84100,84100,84100,0
20240403,160300,2534102949800,84100,84100,84100,84100,0
20240403,160200,2534102949800,84100,84100,84100,84100,0
20240403,160100,2534102949800,84100,84100,84100,84100,0
20240403,160000,2534102949800,84100,84100,84100,84100,0
20240403,155900,2534102949800,84100,84100,84100,84100,0
20240403,155800,2534102949800,84100,84100,84100,84100,0
20240403,155700,2534102949800,84100,84100,84100,84100,0
20240403,155600,2534102949800,84100,84100,84100,84100,0
20240403,155500,2534102949800,84100,84100,84100,84100,0
20240403,155400,2534102949800,84100,84100,84100,84100,0
20240403,155300,2534102949800,84100,84100,84100,84100,0
20240403,155200,2534102949800,84100,84100,84100,84100,0
20240403,155100,2534102949800,84100,84100,84100,84100,0
20240403,155000,2534102949800,84100,84100,84100,84100,0
20240403,154900,2534102949800,84100,84100,84100,84100,0
20240403,154800,2534102949800,84100,84100,84100,84100,0
20240403,154700,2534102949800,84100,84100,84100,84100,0
20240403,154600,2534102949800,84100,84100,84100,84100,0
20240403,154500,2534102949800,84100,84100,84100,84100,0
20240403,154400,2534102949800,84100,84100,84100,84100,0
20240403,154300,2534102949800,84100,84100,84100,84100,1425905
20240403,154200,2534102949800,84100,84100,84100,84100,0
20240403,154100,2534102949800,84100,84100,84100,84100,0
20240403,154000,2534102949800,84100,84100,84100,84100,0
20240403,153900,2534102949800,84100,84100,84100,84100,0
20240403,153800,2534102949800,84100,84100,84100,84100,0
20240403,153700,2534102949800,84100,84100,84100,84100,0
20240403,153600,2534102949800,84100,84100,84100,84100,0
20240403,153500,2534102949800,84100,84100,84100,84100,0
20240403,153400,2534102949800,84100,84100,84100,84100,0
20240403,153300,2534102949800,84100,84100,84100,84100,0
20240403,153200,2534102949800,84100,84100,84100,84100,0
20240403,153100,2534102949800,84100,84100,84100,84100,0
20240403,153000,2534102949800,84100,84100,84100,84100,1425905
20240403,152900,2414184339300,84400,84400,84400,84400,0
20240403,152800,2414184339300,84400,84400,84400,84400,0
20240403,152700,2414184339300,84400,84400,84400,84400,0
20240403,152600,2414184339300,84400,84400,84400,84400,0
20240403,152500,2414184339300,84400,84400,84400,84400,0
20240403,152400,2414184339300,84400,84400,84400,84400,0
20240403,152300,2414184339300,84400,84400,84400,84400,0
20240403,152200,2414184339300,84400,84400,84400,84400,0
20240403,152100,2414184339300,84400,84400,84400,84400,0
20240403,152000,2414184339300,84400,84400,84400,84400,0
20240403,151900,2414184339300,84400,84200,84500,84200,130011
20240403,151800,2403219941500,84300,84200,84300,84200,36605
20240403,151700,2400135714300,84300,84200,84300,84200,29139
20240403,151600,2397680755300,84200,84400,84400,84200,91339
20240403,151500,2389979424200,84400,84300,84400,84300,28204
20240403,151400,2387600983700,84300,84400,84500,84300,150277
20240403,151300,2374919233900,84500,84400,84500,84300,157212
20240403,151200,2361650365800,84300,84300,84400,84300,36731
20240403,151100,2358551284200,84300,84400,84400,84300,39688
20240403,151000,2355203706600,84300,84300,84400,84300,39554
20240403,150900,2351866203400,84300,84300,84400,84200,64885
20240403,150800,2346395038200,84300,84200,84300,84100,90766
20240403,150700,2338754123500,84200,84100,84200,84100,29014
20240403,150600,2336311829700,84200,84100,84200,84100,37200
20240403,150500,2333181500300,84200,84200,84200,84100,36466
20240403,150400,2330112863600,84100,84100,84200,84100,27675
20240403,150300,2327783465100,84200,84100,84300,84100,43103
20240403,150200,2324155013100,84100,84100,84200,84100,31784
20240403,150100,2321479764300,84200,84100,84200,84100,20850
20240403,150000,2319725127400,84200,84100,84300,84000,124652
20240403,145900,2309237207100,84100,84100,84200,84000,97703
20240403,145800,2301021712200,84100,84100,84200,84100,53321
20240403,145700,2296536833900,84200,84200,84300,84100,258823
20240403,145600,2274744458800,84200,84200,84300,84200,25219
20240403,145500,2272620339000,84200,84200,84300,84200,19658
20240403,145400,2270964390600,84300,84200,84300,84200,28631
20240403,145300,2268552263700,84300,84300,84300,84200,34240
20240403,145200,2265668516700,84200,84200,84300,84200,27941
20240403,145100,2263314824800,84300,84300,84400,84200,191658
20240403,145000,2247158506600,84300,84400,84400,84300,24201
20240403,144900,2245117446600,84300,84300,84400,84300,27842
20240403,144800,2242769814500,84300,84400,84400,84300,17157
20240403,144700,2241323058500,84400,84400,84500,84300,75499
20240403,144600,2234950681000,84500,84500,84500,84400,24514
20240403,144500,2232881115000,84400,84500,84500,84400,16775
20240403,144400,2231464399300,84400,84500,84500,84400,10629
20240403,144300,2230566791500,84500,84300,84500,84300,80551
20240403,144200,2223767536700,84300,84300,84400,84300,36961
20240403,144100,2220650299900,84300,84400,84500,84300,80623
20240403,144000,2213845314600,84400,84400,84500,84400,32997
20240403,143900,2211059301200,84400,84500,84500,84400,23467
20240403,143800,2209078164600,84500,84400,84500,84400,23727
20240403,143700,2207074671400,84400,84500,84500,84400,15851
20240403,143600,2205735971300,84500,84600,84600,84400,125496
20240403,143500,2195131788000,84500,84500,84600,84500,14602
20240403,143400,2193897317800,84600,84400,84600,84400,53014
20240403,143300,2189417810900,84400,84300,84500,84300,191961
20240403,143200,2173214334200,84300,84400,84400,84300,30528
20240403,143100,2170640066700,84300,84300,84400,84300,39268
20240403,143000,2167327059200,84400,84300,84400,84300,22316
20240403,142900,2165445413700,84400,84400,84400,84300,45038
20240403,142800,2161648106000,84300,84300,84400,84300,26467
20240403,142700,2159416514900,84400,84400,84500,84300,106738
20240403,142600,2150408960500,84400,84400,84500,84400,18536
20240403,142500,2148844125100,84400,84600,84600,84400,121140
20240403,142400,2138608823200,84600,84600,84600,84500,16693
20240403,142300,2137197851200,84500,84500,84600,84500,16287
20240403,142200,2135820784500,84600,84600,84600,84500,8908
20240403,142100,2135067573600,84600,84500,84600,84500,23926
20240403,142000,2133044049700,84500,84500,84600,84500,11147
20240403,141900,2132101566100,84500,84500,84600,84500,9019
20240403,141800,2131339108100,84500,84600,84600,84500,15380
20240403,141700,2130038709300,84600,84600,84600,84500,15552
20240403,141600,2128723752000,84600,84400,84600,84400,85265
20240403,141500,2121519378300,84500,84400,84500,84400,16211
20240403,141400,2120150594100,84400,84500,84600,84400,70534
20240403,141300,2114192175700,84500,84500,84600,84500,22454
20240403,141200,2112294481900,84500,84500,84600,84500,31483
20240403,141100,2109633791600,84500,84700,84700,84500,98441
20240403,141000,2101307893000,84700,84600,84700,84600,14228
20240403,140900,2100103644400,84600,84700,84700,84600,21659
20240403,140800,2098270793200,84700,84700,84700,84600,42203
20240403,140700,2094699086900,84600,84600,84700,84600,7796
20240403,140600,2094039155400,84700,84700,84700,84600,14933
20240403,140500,2092774660400,84700,84700,84700,84600,25232
20240403,140400,2090638817700,84700,84600,84700,84600,90878
20240403,140300,2082942124600,84700,84700,84700,84600,14826
20240403,140200,2081687055000,84700,84800,84800,84600,94667
20240403,140100,2073669023300,84700,84800,84800,84700,10614
20240403,140000,2072769425600,84800,84700,84800,84700,16560
20240403,135900,2071365685800,84800,84800,84900,84700,63529
20240403,135800,2065978282900,84800,84800,84900,84700,148706
20240403,135700,2053367069000,84800,85000,85000,84800,238096
20240403,135600,2033152145000,85000,85000,85000,84900,22028
20240403,135500,2031280642400,85000,85000,85000,84900,15214
20240403,135400,2029988037500,85000,85000,85000,84900,26849
20240403,135300,2027707256600,85000,84900,85000,84900,26446
20240403,135200,2025460644500,85000,84900,85000,84800,214021
20240403,135100,2007289984100,84900,84800,84900,84800,44174
20240403,135000,2003539970000,84900,84800,84900,84800,15244
20240403,134900,2002246414400,84900,84900,84900,84800,14070
20240403,134800,2001052330200,84800,84800,84900,84800,10462
20240403,134700,2000164454800,84900,84800,84900,84800,14707
20240403,134600,1998916368800,84800,84900,84900,84800,18439
20240403,134500,1997351334900,84900,84800,84900,84800,53208
20240403,134400,1992838246600,84800,84900,84900,84800,35284
20240403,134300,1989845172800,84900,84800,84900,84800,22290
20240403,134200,1987953014900,84900,84900,84900,84800,14343
20240403,134100,1986735970200,84800,84800,84900,84800,18906
20240403,134000,1985131783600,84800,84900,84900,84800,19172
20240403,133900,1983505348500,84800,84900,84900,84700,160913
20240403,133800,1969859658000,84800,84800,84900,84800,16843
20240403,133700,1968430047900,84900,84900,84900,84800,17112
20240403,133600,1966977446200,84900,85000,85000,84800,155924
20240403,133500,1953738320500,85000,84900,85000,84800,320788
20240403,133400,1926501207100,84900,84900,84900,84800,55664
20240403,133300,1921775773400,84800,84800,84900,84700,132892
20240403,133200,1910506236000,84800,84700,84800,84700,97079
20240403,133100,1902274145200,84800,84800,84800,84700,20537
20240403,133000,1900532769300,84700,84800,84800,84700,56328
20240403,132900,1895757200300,84800,84700,84800,84700,22570
20240403,132800,1893843567300,84800,84700,84800,84600,121596
20240403,132700,1883544241200,84700,84700,84700,84600,25952
20240403,132600,1881346684200,84600,84700,84700,84600,15181
20240403,132500,1880061339200,84700,84600,84700,84600,13510
20240403,132400,1878917646100,84600,84600,84700,84600,26497
20240403,132300,1876675331400,84700,84600,84700,84600,17667
20240403,132200,1875179689500,84700,84600,84700,84600,13711
20240403,132100,1874019043500,84700,84700,84700,84600,18536
20240403,132000,1872450079300,84700,84600,84700,84600,34257
20240403,131900,1869551205700,84700,84700,84700,84600,59003
20240403,131800,1864558931600,84700,84800,84800,84600,114085
20240403,131700,1854897873600,84700,84800,84900,84700,189173
20240403,131600,1838857560700,84800,84800,84900,84800,24907
20240403,131500,1836743340100,84900,84900,84900,84800,28928
20240403,131400,1834287771800,84800,84700,84900,84700,46836
20240403,131300,1830315309900,84800,84800,84800,84700,71915
20240403,131200,1824217117400,84800,84800,84900,84700,239625
20240403,131100,1803894798700,84700,84700,84800,84700,21056
20240403,131000,1802109583900,84800,84800,84800,84700,45585
20240403,130900,1798244323700,84800,84800,84800,84700,23999
20240403,130800,1796209718400,84800,84600,84800,84600,144207
20240403,130700,1783994210200,84700,84700,84700,84600,18641
20240403,130600,1782415550600,84700,84700,84700,84600,19952
20240403,130500,1780725831300,84600,84600,84700,84600,91570
20240403,130400,1772970124500,84700,84700,84700,84600,25511
20240403,130300,1770809514200,84700,84600,84700,84500,157024
20240403,130200,1757521451700,84600,84500,84600,84500,25490
20240403,130100,1755365529500,84600,84500,84600,84500,26525
20240403,130000,1753121859400,84500,84600,84600,84500,25943
20240403,125900,1750927414300,84500,84700,84700,84500,139818
20240403,125800,1739100915700,84700,84500,84700,84500,95187
20240403,125700,1731045975700,84500,84600,84600,84500,21695
20240403,125600,1729210770400,84600,84600,84600,84500,20484
20240403,125500,1727478147500,84600,84500,84600,84500,43745
20240403,125400,1723777833600,84600,84600,84600,84500,22201
20240403,125300,1721899802100,84600,84400,84600,84400,175466
20240403,125200,1707070527600,84500,84500,84500,84400,15613
20240403,125100,1705751452200,84500,84500,84500,84400,29064
20240403,125000,1703296349500,84500,84400,84500,84400,16398
20240403,124900,1701911191700,84400,84400,84500,84400,12586
20240403,124800,1700848121500,84400,84400,84500,84400,14377
20240403,124700,1699633695100,84500,84400,84500,84400,14539
20240403,124600,1698405574000,84500,84400,84500,84300,59525
20240403,124500,1693381329000,84400,84400,84400,84300,12812
20240403,124400,1692300265500,84400,84300,84400,84300,14250
20240403,124300,1691097760600,84300,84400,84400,84300,13693
20240403,124200,1689942341500,84400,84300,84500,84300,99931
20240403,124100,1681508086800,84400,84300,84400,84300,59766
20240403,124000,1676464090400,84400,84300,84400,84300,12908
20240403,123900,1675374805800,84400,84400,84400,84300,10787
20240403,123800,1674464561900,84400,84300,84400,84300,13085
20240403,123700,1673360432900,84400,84400,84400,84300,12396
20240403,123600,1672314405800,84300,84400,84400,84300,12992
20240403,123500,1671218437700,84300,84200,84400,84200,142892
20240403,123400,1659172665800,84200,84300,84300,84200,9640
20240403,123300,1658360501900,84300,84300,84300,84200,10197
20240403,123200,1657501197300,84200,84200,84300,84200,10899
20240403,123100,1656582858900,84300,84200,84300,84200,7022
20240403,123000,1655991225500,84300,84200,84300,84200,8410
20240403,122900,1655282570100,84200,84200,84300,84200,10060
20240403,122800,1654434922000,84200,84300,84300,84200,14164
20240403,122700,1653241877400,84200,84200,84300,84200,10945
20240403,122600,1652319575500,84200,84200,84300,84200,7887
20240403,122500,1651654928900,84300,84200,84300,84200,9900
20240403,122400,1650820733000,84200,84200,84300,84200,9079
20240403,122300,1650055731500,84300,84200,84300,84200,10497
20240403,122200,1649171075400,84300,84300,84300,84200,9279
20240403,122100,1648389136300,84200,84200,84300,84200,7367
20240403,122000,1647768360700,84200,84300,84400,84200,73631
20240403,121900,1641561553000,84400,84300,84400,84300,11814
20240403,121800,1640564681500,84400,84400,84400,84300,9415
20240403,121700,1639770275100,84400,84200,84400,84200,74382
20240403,121600,1633499291200,84300,84300,84400,84200,50377
20240403,121500,1629251716600,84400,84200,84400,84200,103210
20240403,121400,1620551438500,84300,84300,84300,84200,9750
20240403,121300,1619729732700,84300,84300,84300,84200,7438
20240403,121200,1619102933300,84300,84300,84300,84200,5996
20240403,121100,1618597703200,84200,84300,84300,84200,7415
20240403,121000,1617972803700,84200,84300,84300,84200,7385
20240403,120900,1617350514600,84300,84200,84300,84100,53235
20240403,120800,1612868062000,84100,84100,84200,84100,6902
20240403,120700,1612287118500,84100,84200,84300,84100,52207
20240403,120600,1607891139700,84300,84300,84300,84200,19774
20240403,120500,1606225574700,84300,84200,84300,84200,9318
20240403,120400,1605440572200,84300,84200,84300,84100,56311
20240403,120300,1600698637400,84200,84100,84200,84100,12634
20240403,120200,1599635181100,84200,84200,84200,84100,12233
20240403,120100,1598605573900,84200,84100,84200,84100,12070
20240403,120000,1597590153500,84100,84200,84200,84100,42172
20240403,115900,1594043122800,84200,84200,84300,84100,113149
20240403,115800,1584516672500,84200,84300,84300,84200,24558
20240403,115700,1582448011400,84200,84300,84300,84200,8489
20240403,115600,1581732739300,84200,84200,84300,84200,19410
20240403,115500,1580097821000,84300,84300,84300,84200,9477
20240403,115400,1579299257800,84300,84300,84300,84200,13381
20240403,115300,1578171672200,84200,84300,84300,84200,8459
20240403,115200,1577458756500,84300,84200,84300,84100,31312
20240403,115100,1574822195800,84200,84300,84300,84100,83942
20240403,115000,1567752715600,84300,84200,84300,84200,7878
20240403,114900,1567088820800,84300,84200,84300,84100,13477
20240403,114800,1565953737000,84200,84200,84200,84100,16662
20240403,114700,1564550894400,84200,84100,84200,84100,85350
20240403,114600,1557364866200,84200,84200,84200,84100,13631
20240403,114500,1556217566800,84100,84200,84200,84100,11602
20240403,114400,1555240980700,84200,84200,84200,84100,18152
20240403,114300,1553713299600,84200,84200,84200,84100,12058
20240403,114200,1552698163500,84200,84200,84200,84100,37714
20240403,114100,1549522775100,84200,84100,84200,84100,8660
20240403,114000,1548793708000,84200,84200,84200,84100,20687
20240403,113900,1547052259800,84300,84200,84300,84100,46496
20240403,113800,1543137478000,84200,84200,84200,84100,7881
20240403,113700,1542474026600,84200,84200,84300,84100,56984
20240403,113600,1537676156300,84200,84200,84200,84100,19391
20240403,113500,1536043814700,84200,84200,84200,84100,7780
20240403,113400,1535388937300,84200,84000,84200,84000,27518
20240403,113300,1533074555800,84100,84100,84200,84000,47989
20240403,113200,1529038753800,84100,84000,84100,84000,48470
20240403,113100,1524962683500,84100,84100,84100,84000,11931
20240403,113000,1523959545300,84100,84100,84100,84000,13819
20240403,112900,1522797616100,84000,84000,84100,84000,15671
20240403,112800,1521480073200,84000,84100,84100,84000,15368
20240403,112700,1520187988200,84100,83900,84100,83900,105884
20240403,112600,1511292964200,84000,84000,84000,83900,19321
20240403,112500,1509670319900,83900,84000,84000,83900,11844
20240403,112400,1508675851300,83900,83900,84000,83900,11101
20240403,112300,1507743794000,83900,83900,84000,83900,9644
20240403,112200,1506934125500,84000,84000,84000,83900,11172
20240403,112100,1505996138900,84000,84000,84100,83900,70908
20240403,112000,1500039371800,84100,83900,84100,83900,52484
20240403,111900,1495629401100,84000,83900,84000,83900,13898
20240403,111800,1494462366000,84000,84000,84000,83900,29375
20240403,111700,1491995367000,83900,84100,84100,83900,76761
20240403,111600,1485547644500,84100,83800,84100,83800,140310
20240403,111500,1473770826400,83900,84000,84000,83800,131556
20240403,111400,1462733864900,84000,84000,84000,83900,12836
20240403,111300,1461656426700,84000,84000,84000,83900,12396
20240403,111200,1460615716300,84000,84000,84100,83900,137631
20240403,111100,1449055003700,84100,84100,84100,84000,15469
20240403,111000,1447755205200,84000,84000,84100,84000,15990
20240403,110900,1446411359600,84100,84100,84100,84000,21766
20240403,110800,1444582460300,84100,84000,84100,84000,30982
20240403,110700,1441978092500,84100,84100,84200,84000,69605
20240403,110600,1436124734800,84100,84100,84100,84000,19939
20240403,110500,1434448366200,84000,84000,84100,84000,65449
20240403,110400,1428944652600,84100,84200,84200,84000,114006
20240403,110300,1419356153600,84200,84200,84200,84100,22905
20240403,110200,1417428807200,84100,84100,84200,84100,20959
20240403,110100,1415664799300,84200,84100,84200,84100,35236
20240403,110000,1412700339200,84200,84300,84300,84100,81034
20240403,105900,1405878081200,84200,84200,84300,84200,105258
20240403,105800,1397012347500,84200,84300,84400,84200,170307
20240403,105700,1382657010200,84400,84400,84400,84300,28765
20240403,105600,1380229905900,84300,84300,84400,84300,34488
20240403,105500,1377320221600,84400,84400,84400,84300,51701
20240403,105400,1372957159200,84400,84300,84400,84300,39804
20240403,105300,1369597993600,84300,84400,84400,84300,18998
20240403,105200,1367994829600,84300,84300,84400,84300,27168
20240403,105100,1365702453500,84300,84400,84400,84300,20916
20240403,105000,1363937451600,84400,84200,84400,84200,97117
20240403,104900,1355748927100,84200,84300,84300,84200,13069
20240403,104800,1354647497400,84300,84200,84400,84200,208144
20240403,104700,1337100431700,84300,84300,84400,84200,110202
20240403,104600,1327809019900,84400,84300,84400,84300,36403
20240403,104500,1324738809800,84300,84400,84400,84200,103151
20240403,104400,1316042912900,84400,84200,84400,84100,179837
20240403,104300,1300889871600,84200,84200,84200,84100,15486
20240403,104200,1299586291700,84100,84100,84200,84100,19280
20240403,104100,1297963343900,84100,84100,84200,84100,22393
20240403,104000,1296078256800,84200,84200,84200,84100,22920
20240403,103900,1294149067200,84100,84100,84300,84100,151085
20240403,103800,1281427160900,84200,84200,84200,84100,17087
20240403,103700,1279988878800,84200,84100,84200,84000,56995
20240403,103600,1275195214100,84000,84000,84100,84000,20482
20240403,103500,1273473165800,84100,84100,84200,84000,64470
20240403,103400,1268050944900,84200,84100,84200,84000,72312
20240403,103300,1261968071900,84100,84100,84100,84000,52636
20240403,103200,1257541605000,84100,83900,84100,83800,203397
20240403,103100,1240462954400,84000,83900,84000,83900,31118
20240403,103000,1237849699900,83900,83800,84000,83800,114580
20240403,102900,1228237307900,83800,83700,83900,83700,53358
20240403,102800,1223766424600,83700,83800,83900,83700,79221
20240403,102700,1217126136900,83900,83900,83900,83800,19219
20240403,102600,1215514073900,83800,83900,84000,83800,209313
20240403,102500,1197950185100,83800,83700,83900,83700,90536
20240403,102400,1190363446000,83800,83700,83800,83700,65972
20240403,102300,1184835253000,83800,83700,83800,83600,102005
20240403,102200,1176296379500,83700,83500,83800,83500,233716
20240403,102100,1156750631300,83600,83500,83600,83500,51106
20240403,102000,1152481314600,83500,83500,83600,83500,38400
20240403,101900,1149272263600,83500,83500,83600,83500,21497
20240403,101800,1147476790700,83600,83600,83600,83500,41011
20240403,101700,1144051824500,83500,83500,83600,83500,77372
20240403,101600,1137590743600,83500,83600,83700,83500,200278
20240403,101500,1120849083900,83700,83600,83700,83600,42228
20240403,101400,1117317295300,83700,83600,83700,83600,37034
20240403,101300,1114220266000,83600,83700,83800,83600,156803
20240403,101200,1101098875900,83700,83800,83800,83700,39185
20240403,101100,1097818136500,83700,83800,84000,83700,132840
20240403,101000,1086682817600,83900,83800,83900,83700,117014
20240403,100900,1076878744500,83800,83700,83800,83600,52688
20240403,100800,1072468465700,83700,83600,83800,83600,163209
20240403,100700,1058809928600,83600,83700,83800,83600,120244
20240403,100600,1048753544400,83700,83800,83900,83600,451057
20240403,100500,1010984789200,83900,83900,83900,83800,51198
20240403,100400,1006693924500,83800,83900,84000,83800,244738
20240403,100300,986165190100,84000,84000,84000,83900,46390
20240403,100200,982272081700,83900,83900,84000,83900,22900
20240403,100100,980349943800,83900,84000,84000,83900,29376
20240403,100000,977883186800,84000,84000,84000,83900,46256
20240403,095900,973998951800,84000,84100,84200,83900,212289
20240403,095800,956158649200,84200,83900,84300,83900,353011
20240403,095700,926469749400,84000,84000,84000,83900,41653
20240403,095600,922974303600,83900,84000,84100,83900,198035
20240403,095500,906342138400,84000,84000,84100,84000,142149
20240403,095400,894394819400,84000,84100,84100,84000,63849
20240403,095300,889030794500,84000,84100,84200,84000,86614
20240403,095200,881749932400,84100,84000,84200,84000,148411
20240403,095100,869272779200,84000,84100,84200,84000,168472
20240403,095000,855107076100,84100,84100,84200,84100,75537
20240403,094900,848752214800,84100,84300,84300,84100,151469
20240403,094800,836003243800,84200,84200,84300,84200,38886
20240403,094700,832728674300,84200,84300,84300,84200,52553
20240403,094600,828302094200,84200,84300,84400,84100,345831
20240403,094500,799166940800,84300,84400,84400,84300,35857
20240403,094400,796143198800,84300,84400,84500,84300,186049
20240403,094300,780443631600,84500,84500,84500,84400,61026
20240403,094200,775289592500,84400,84500,84500,84400,17974
20240403,094100,773771804900,84500,84600,84600,84400,129343
20240403,094000,762842127000,84600,84600,84600,84500,43502
20240403,093900,759164815600,84600,84600,84700,84500,123816
20240403,093800,748690693100,84600,84600,84800,84600,138723
20240403,093700,736940659200,84700,84800,84800,84600,131407
20240403,093600,725807670600,84800,84700,84800,84600,110821
20240403,093500,716419500400,84600,84600,84700,84600,33054
20240403,093400,713620529000,84600,84600,84700,84500,86709
20240403,093300,706285519800,84600,84500,84600,84500,30730
20240403,093200,703687043500,84600,84600,84600,84500,31874
20240403,093100,700991517400,84600,84700,84700,84500,80384
20240403,093000,694190233300,84700,84500,84700,84500,78742
20240403,092900,687530222200,84500,84400,84600,84400,106964
20240403,092800,678494985300,84400,84600,84600,84300,252508
20240403,092700,657170620700,84600,84700,84700,84500,245589
20240403,092600,636395345100,84600,84900,84900,84600,299524
20240403,092500,611010788500,84900,85000,85000,84800,274404
20240403,092400,587712281800,85000,84800,85000,84800,280292
20240403,092300,563915785700,84800,84700,84800,84600,255949
20240403,092200,542217457400,84700,84600,84700,84600,156845
20240403,092100,528934778100,84700,84700,84700,84500,251042
20240403,092000,507685096200,84600,84400,84700,84400,318083
20240403,091900,480784813600,84500,84300,84600,84300,273131
20240403,091800,457713618000,84400,84400,84400,84300,125223
20240403,091700,447147210100,84400,84300,84400,84300,152803
20240403,091600,434254419700,84300,84300,84400,84200,326089
20240403,091500,406765716500,84200,84300,84300,84200,25600
20240403,091400,404608773400,84300,84200,84300,84200,36264
20240403,091300,401553462100,84200,84200,84300,84000,188241
20240403,091200,385712878000,84100,84100,84200,84100,46779
20240403,091100,381778054000,84100,84200,84300,84000,261028
20240403,091000,359820209200,84200,84200,84200,84100,105289
20240403,090900,350957601500,84200,84000,84200,83900,319461
20240403,090800,324109142000,84000,84000,84100,83900,247222
20240403,090700,303338443900,84000,84100,84200,84000,208640
20240403,090600,285790439400,84100,84200,84300,84100,228411
20240403,090500,266565685000,84200,84200,84300,84100,234736
20240403,090400,246795596200,84300,84400,84400,84200,230200
20240403,090300,227393764900,84400,84400,84400,84300,239630
20240403,090200,207175018300,84400,83900,84400,83900,371883
20240403,090100,175894185300,83900,84200,84300,83800,817130
20240403,090000,107249731700,84200,84300,84300,84100,1265288