stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185100,518478590,3020,3020,3020,3020,1557
20240403,185000,518478590,3020,3020,3020,3020,0
20240403,184900,518478590,3020,3020,3020,3020,0
20240403,184800,518478590,3020,3020,3020,3020,0
20240403,184700,518478590,3020,3020,3020,3020,0
20240403,184600,518478590,3020,3020,3020,3020,0
20240403,184500,518478590,3020,3020,3020,3020,0
20240403,184400,518478590,3020,3020,3020,3020,0
20240403,184300,518478590,3020,3020,3020,3020,0
20240403,184200,518478590,3020,3020,3020,3020,0
20240403,184100,518478590,3020,3020,3020,3020,0
20240403,184000,518478590,3020,3020,3020,3020,0
20240403,183900,518478590,3020,3020,3020,3020,0
20240403,183800,518478590,3020,3020,3020,3020,0
20240403,183700,518478590,3020,3020,3020,3020,0
20240403,183600,518478590,3020,3020,3020,3020,0
20240403,183500,518478590,3020,3020,3020,3020,0
20240403,183400,518478590,3020,3020,3020,3020,0
20240403,183300,518478590,3020,3020,3020,3020,0
20240403,183200,518478590,3020,3020,3020,3020,0
20240403,183100,518478590,3020,3020,3020,3020,0
20240403,183000,518478590,3020,3020,3020,3020,0
20240403,182900,518478590,3020,3020,3020,3020,0
20240403,182800,518478590,3020,3020,3020,3020,0
20240403,182700,518478590,3020,3020,3020,3020,0
20240403,182600,518478590,3020,3020,3020,3020,0
20240403,182500,518478590,3020,3020,3020,3020,0
20240403,182400,518478590,3020,3020,3020,3020,0
20240403,182300,518478590,3020,3020,3020,3020,0
20240403,182200,518478590,3020,3020,3020,3020,0
20240403,182100,518478590,3020,3020,3020,3020,1557
20240403,182000,518478590,3020,3020,3020,3020,0
20240403,181900,518478590,3020,3020,3020,3020,0
20240403,181800,518478590,3020,3020,3020,3020,0
20240403,181700,518478590,3020,3020,3020,3020,0
20240403,181600,518478590,3020,3020,3020,3020,0
20240403,181500,518478590,3020,3020,3020,3020,0
20240403,181400,518478590,3020,3020,3020,3020,0
20240403,181300,518478590,3020,3020,3020,3020,0
20240403,181200,518478590,3020,3020,3020,3020,0
20240403,181100,518478590,3020,3020,3020,3020,0
20240403,181000,518478590,3020,3020,3020,3020,0
20240403,180900,518478590,3020,3020,3020,3020,0
20240403,180800,518478590,3020,3020,3020,3020,0
20240403,180700,518478590,3020,3020,3020,3020,0
20240403,180600,518478590,3020,3020,3020,3020,0
20240403,180500,518478590,3020,3020,3020,3020,0
20240403,180400,518478590,3020,3020,3020,3020,0
20240403,180300,518478590,3020,3020,3020,3020,0
20240403,180200,518478590,3020,3020,3020,3020,0
20240403,180100,518478590,3020,3020,3020,3020,0
20240403,180000,518478590,3020,3020,3020,3020,0
20240403,175900,518478590,3020,3020,3020,3020,0
20240403,175800,518478590,3020,3020,3020,3020,0
20240403,175700,518478590,3020,3020,3020,3020,0
20240403,175600,518478590,3020,3020,3020,3020,0
20240403,175500,518478590,3020,3020,3020,3020,0
20240403,175400,518478590,3020,3020,3020,3020,0
20240403,175300,518478590,3020,3020,3020,3020,0
20240403,175200,518478590,3020,3020,3020,3020,0
20240403,175100,518478590,3020,3020,3020,3020,1557
20240403,175000,518478590,3020,3020,3020,3020,0
20240403,174900,518478590,3020,3020,3020,3020,0
20240403,174800,518478590,3020,3020,3020,3020,0
20240403,174700,518478590,3020,3020,3020,3020,0
20240403,174600,518478590,3020,3020,3020,3020,0
20240403,174500,518478590,3020,3020,3020,3020,0
20240403,174400,518478590,3020,3020,3020,3020,0
20240403,174300,518478590,3020,3020,3020,3020,0
20240403,174200,518478590,3020,3020,3020,3020,0
20240403,174100,518478590,3020,3020,3020,3020,0
20240403,174000,518478590,3020,3020,3020,3020,0
20240403,173900,518478590,3020,3020,3020,3020,0
20240403,173800,518478590,3020,3020,3020,3020,0
20240403,173700,518478590,3020,3020,3020,3020,0
20240403,173600,518478590,3020,3020,3020,3020,0
20240403,173500,518478590,3020,3020,3020,3020,0
20240403,173400,518478590,3020,3020,3020,3020,0
20240403,173300,518478590,3020,3020,3020,3020,0
20240403,173200,518478590,3020,3020,3020,3020,0
20240403,173100,518478590,3020,3020,3020,3020,0
20240403,173000,518478590,3020,3020,3020,3020,0
20240403,172900,518478590,3020,3020,3020,3020,0
20240403,172800,518478590,3020,3020,3020,3020,0
20240403,172700,518478590,3020,3020,3020,3020,0
20240403,172600,518478590,3020,3020,3020,3020,0
20240403,172500,518478590,3020,3020,3020,3020,0
20240403,172400,518478590,3020,3020,3020,3020,0
20240403,172300,518478590,3020,3020,3020,3020,0
20240403,172200,518478590,3020,3020,3020,3020,0
20240403,172100,518478590,3020,3020,3020,3020,1557
20240403,172000,518478590,3020,3020,3020,3020,0
20240403,171900,518478590,3020,3020,3020,3020,0
20240403,171800,518478590,3020,3020,3020,3020,0
20240403,171700,518478590,3020,3020,3020,3020,0
20240403,171600,518478590,3020,3020,3020,3020,0
20240403,171500,518478590,3020,3020,3020,3020,0
20240403,171400,518478590,3020,3020,3020,3020,0
20240403,171300,518478590,3020,3020,3020,3020,0
20240403,171200,518478590,3020,3020,3020,3020,0
20240403,171100,518478590,3020,3020,3020,3020,0
20240403,171000,518478590,3020,3020,3020,3020,0
20240403,170900,518478590,3020,3020,3020,3020,0
20240403,170800,518478590,3020,3020,3020,3020,0
20240403,170700,518478590,3020,3020,3020,3020,0
20240403,170600,518478590,3020,3020,3020,3020,0
20240403,170500,518478590,3020,3020,3020,3020,0
20240403,170400,518478590,3020,3020,3020,3020,0
20240403,170300,518478590,3020,3020,3020,3020,0
20240403,170200,518478590,3020,3020,3020,3020,0
20240403,170100,518478590,3020,3020,3020,3020,0
20240403,170000,518478590,3020,3020,3020,3020,0
20240403,165900,518478590,3020,3020,3020,3020,0
20240403,165800,518478590,3020,3020,3020,3020,0
20240403,165700,518478590,3020,3020,3020,3020,0
20240403,165600,518478590,3020,3020,3020,3020,0
20240403,165500,518478590,3020,3020,3020,3020,0
20240403,165400,518478590,3020,3020,3020,3020,0
20240403,165300,518478590,3020,3020,3020,3020,0
20240403,165200,518478590,3020,3020,3020,3020,0
20240403,165100,518478590,3020,3020,3020,3020,1557
20240403,165000,518478590,3020,3020,3020,3020,0
20240403,164900,518478590,3020,3020,3020,3020,0
20240403,164800,518478590,3020,3020,3020,3020,0
20240403,164700,518478590,3020,3020,3020,3020,0
20240403,164600,518478590,3020,3020,3020,3020,0
20240403,164500,518478590,3020,3020,3020,3020,0
20240403,164400,518478590,3020,3020,3020,3020,0
20240403,164300,518478590,3020,3020,3020,3020,0
20240403,164200,518478590,3020,3020,3020,3020,0
20240403,164100,518478590,3020,3020,3020,3020,0
20240403,164000,518478590,3020,3020,3020,3020,0
20240403,163900,518478590,3020,3020,3020,3020,0
20240403,163800,518478590,3020,3020,3020,3020,0
20240403,163700,518478590,3020,3020,3020,3020,0
20240403,163600,518478590,3020,3020,3020,3020,0
20240403,163500,518478590,3020,3020,3020,3020,0
20240403,163400,518478590,3020,3020,3020,3020,0
20240403,163300,518478590,3020,3020,3020,3020,0
20240403,163200,518478590,3020,3020,3020,3020,0
20240403,163100,518478590,3020,3020,3020,3020,0
20240403,163000,518478590,3020,3020,3020,3020,0
20240403,162900,518478590,3020,3020,3020,3020,0
20240403,162800,518478590,3020,3020,3020,3020,0
20240403,162700,518478590,3020,3020,3020,3020,0
20240403,162600,518478590,3020,3020,3020,3020,0
20240403,162500,518478590,3020,3020,3020,3020,0
20240403,162400,518478590,3020,3020,3020,3020,0
20240403,162300,518478590,3020,3020,3020,3020,0
20240403,162200,518478590,3020,3020,3020,3020,0
20240403,162100,518478590,3020,3020,3020,3020,1557
20240403,162000,518478590,3020,3020,3020,3020,0
20240403,161900,518478590,3020,3020,3020,3020,0
20240403,161800,518478590,3020,3020,3020,3020,0
20240403,161700,518478590,3020,3020,3020,3020,0
20240403,161600,518478590,3020,3020,3020,3020,0
20240403,161500,518478590,3020,3020,3020,3020,0
20240403,161400,518478590,3020,3020,3020,3020,0
20240403,161300,518478590,3020,3020,3020,3020,0
20240403,161200,518478590,3020,3020,3020,3020,0
20240403,161100,518478590,3020,3020,3020,3020,0
20240403,161000,518478590,3020,3020,3020,3020,0
20240403,160900,518478590,3020,3020,3020,3020,0
20240403,160800,518478590,3020,3020,3020,3020,0
20240403,160700,518478590,3020,3020,3020,3020,0
20240403,160600,518478590,3020,3020,3020,3020,0
20240403,160500,518478590,3020,3020,3020,3020,0
20240403,160400,518478590,3020,3020,3020,3020,0
20240403,160300,518478590,3020,3020,3020,3020,0
20240403,160200,518478590,3020,3020,3020,3020,0
20240403,160100,518478590,3020,3020,3020,3020,0
20240403,160000,518478590,3020,3020,3020,3020,0
20240403,155900,518478590,3020,3020,3020,3020,0
20240403,155800,518478590,3020,3020,3020,3020,0
20240403,155700,518478590,3020,3020,3020,3020,0
20240403,155600,518478590,3020,3020,3020,3020,0
20240403,155500,518478590,3020,3020,3020,3020,0
20240403,155400,518478590,3020,3020,3020,3020,0
20240403,155300,518478590,3020,3020,3020,3020,0
20240403,155200,518478590,3020,3020,3020,3020,0
20240403,155100,518478590,3020,3020,3020,3020,1557
20240403,155000,518478590,3020,3020,3020,3020,0
20240403,154900,518478590,3020,3020,3020,3020,0
20240403,154800,518478590,3020,3020,3020,3020,0
20240403,154700,518478590,3020,3020,3020,3020,0
20240403,154600,518478590,3020,3020,3020,3020,0
20240403,154500,518478590,3020,3020,3020,3020,0
20240403,154400,518478590,3020,3020,3020,3020,0
20240403,154300,518478590,3020,3020,3020,3020,0
20240403,154200,518478590,3020,3020,3020,3020,0
20240403,154100,518478590,3020,3020,3020,3020,0
20240403,154000,518478590,3020,3020,3020,3020,0
20240403,153900,518478590,3020,3020,3020,3020,0
20240403,153800,518478590,3020,3020,3020,3020,0
20240403,153700,518478590,3020,3020,3020,3020,0
20240403,153600,518478590,3020,3020,3020,3020,0
20240403,153500,518478590,3020,3020,3020,3020,0
20240403,153400,518478590,3020,3020,3020,3020,0
20240403,153300,518478590,3020,3020,3020,3020,0
20240403,153200,518478590,3020,3020,3020,3020,0
20240403,153100,518478590,3020,3020,3020,3020,0
20240403,153000,518478590,3020,3020,3020,3020,1557
20240403,152900,513776450,3025,3025,3025,3025,0
20240403,152800,513776450,3025,3025,3025,3025,0
20240403,152700,513776450,3025,3025,3025,3025,0
20240403,152600,513776450,3025,3025,3025,3025,0
20240403,152500,513776450,3025,3025,3025,3025,0
20240403,152400,513776450,3025,3025,3025,3025,0
20240403,152300,513776450,3025,3025,3025,3025,0
20240403,152200,513776450,3025,3025,3025,3025,0
20240403,152100,513776450,3025,3025,3025,3025,0
20240403,152000,513776450,3025,3025,3025,3025,0
20240403,151900,513776450,3025,3025,3025,3025,0
20240403,151800,513776450,3025,3010,3025,3010,1293
20240403,151700,509872760,3015,3015,3015,3015,0
20240403,151600,509872760,3015,3015,3015,3015,0
20240403,151500,509872760,3015,3015,3015,3015,0
20240403,151400,509872760,3015,3015,3015,3015,50
20240403,151300,509722010,3015,3005,3015,3005,14
20240403,151200,509679930,3015,3015,3015,3015,0
20240403,151100,509679930,3015,3005,3015,3005,134
20240403,151000,509277250,3005,3005,3005,3005,100
20240403,150900,508976750,3005,3005,3005,3005,0
20240403,150800,508976750,3005,3005,3005,3005,0
20240403,150700,508976750,3005,3005,3005,3005,26
20240403,150600,508898620,3005,3005,3005,3005,1888
20240403,150500,503225180,3005,3005,3005,3005,100
20240403,150400,502924680,3010,3010,3010,3010,0
20240403,150300,502924680,3010,3010,3010,3010,254
20240403,150200,502160140,3005,3005,3005,3005,0
20240403,150100,502160140,3005,3005,3005,3005,435
20240403,150000,500852965,3005,3005,3005,3005,0
20240403,145900,500852965,3005,3005,3005,3005,100
20240403,145800,500552465,3005,3005,3005,3005,90
20240403,145700,500282015,3005,3005,3005,3005,500
20240403,145600,498779515,3005,3005,3005,3005,200
20240403,145500,498178515,3005,3005,3005,3005,100
20240403,145400,497878015,3005,3005,3005,3005,0
20240403,145300,497878015,3005,3005,3005,3005,0
20240403,145200,497878015,3005,3005,3005,3005,0
20240403,145100,497878015,3005,3010,3010,3005,774
20240403,145000,495548785,3010,3010,3010,3010,0
20240403,144900,495548785,3010,3010,3010,3010,387
20240403,144800,494383915,3010,3010,3010,3010,750
20240403,144700,492126415,3010,3010,3010,3010,0
20240403,144600,492126415,3010,3010,3010,3010,0
20240403,144500,492126415,3010,3010,3010,3010,0
20240403,144400,492126415,3010,3010,3010,3010,17
20240403,144300,492075245,3010,3010,3010,3010,500
20240403,144200,490570245,3015,3015,3015,3015,0
20240403,144100,490570245,3015,3015,3015,3015,100
20240403,144000,490268745,3015,3015,3015,3015,0
20240403,143900,490268745,3015,3015,3015,3015,216
20240403,143800,489617505,3015,3015,3015,3015,437
20240403,143700,488299950,3015,3020,3020,3015,1670
20240403,143600,483261040,3025,3025,3025,3025,0
20240403,143500,483261040,3025,3025,3025,3025,0
20240403,143400,483261040,3025,3025,3025,3025,0
20240403,143300,483261040,3025,3030,3030,3025,347
20240403,143200,482211065,3025,3030,3030,3025,503
20240403,143100,480686995,3030,3030,3030,3030,1
20240403,143000,480683965,3025,3025,3025,3025,0
20240403,142900,480683965,3025,3025,3025,3025,0
20240403,142800,480683965,3025,3025,3025,3025,0
20240403,142700,480683965,3025,3025,3025,3025,40
20240403,142600,480562965,3035,3035,3035,3035,0
20240403,142500,480562965,3035,3035,3035,3035,3
20240403,142400,480553860,3040,3040,3040,3040,0
20240403,142300,480553860,3040,3040,3040,3040,10
20240403,142200,480523460,3045,3045,3045,3045,0
20240403,142100,480523460,3045,3045,3045,3045,0
20240403,142000,480523460,3045,3045,3045,3045,0
20240403,141900,480523460,3045,3045,3045,3045,0
20240403,141800,480523460,3045,3045,3045,3045,1
20240403,141700,480520415,3045,3045,3045,3045,0
20240403,141600,480520415,3045,3045,3045,3045,0
20240403,141500,480520415,3045,3045,3045,3045,0
20240403,141400,480520415,3045,3045,3045,3045,0
20240403,141300,480520415,3045,3025,3045,3025,7660
20240403,141200,457304635,3020,3020,3020,3020,4592
20240403,141100,443436795,3020,3020,3020,3020,2
20240403,141000,443430755,3015,3015,3015,3015,68
20240403,140900,443225735,3015,3015,3015,3015,94
20240403,140800,442942325,3020,3020,3020,3020,0
20240403,140700,442942325,3020,3020,3020,3020,1
20240403,140600,442939305,3020,3020,3020,3020,1
20240403,140500,442936285,3020,3020,3020,3020,0
20240403,140400,442936285,3020,3020,3020,3020,0
20240403,140300,442936285,3020,3020,3020,3020,0
20240403,140200,442936285,3020,3020,3020,3020,0
20240403,140100,442936285,3020,3020,3020,3020,0
20240403,140000,442936285,3020,3020,3020,3020,5
20240403,135900,442921185,3020,3020,3020,3020,0
20240403,135800,442921185,3020,3020,3020,3020,0
20240403,135700,442921185,3020,3020,3020,3020,0
20240403,135600,442921185,3020,3020,3020,3020,0
20240403,135500,442921185,3020,3020,3020,3020,0
20240403,135400,442921185,3020,3020,3020,3020,0
20240403,135300,442921185,3020,3020,3020,3020,0
20240403,135200,442921185,3020,3020,3020,3020,6
20240403,135100,442903065,3020,3020,3020,3020,2
20240403,135000,442897025,3015,3015,3015,3015,70
20240403,134900,442685975,3015,3015,3015,3015,110
20240403,134800,442354325,3015,3015,3015,3015,140
20240403,134700,441932225,3015,3015,3015,3015,0
20240403,134600,441932225,3015,3015,3015,3015,96
20240403,134500,441642785,3015,3015,3015,3015,1
20240403,134400,441639770,3010,3010,3010,3010,0
20240403,134300,441639770,3010,3010,3010,3010,50
20240403,134200,441489270,3010,3010,3010,3010,0
20240403,134100,441489270,3010,3010,3010,3010,0
20240403,134000,441489270,3010,3010,3010,3010,0
20240403,133900,441489270,3010,3010,3010,3010,0
20240403,133800,441489270,3010,3010,3010,3010,10
20240403,133700,441459170,3010,3010,3010,3010,31
20240403,133600,441365860,3010,3010,3010,3010,30
20240403,133500,441275560,3010,3005,3010,3005,20
20240403,133400,441215410,3005,3005,3005,3005,0
20240403,133300,441215410,3005,3005,3005,3005,0
20240403,133200,441215410,3005,3005,3005,3005,0
20240403,133100,441215410,3005,3005,3005,3005,0
20240403,133000,441215410,3005,3005,3005,3005,0
20240403,132900,441215410,3005,3015,3015,3005,23
20240403,132800,441146145,3000,3000,3000,3000,0
20240403,132700,441146145,3000,3015,3015,3000,2065
20240403,132600,434930465,3005,3010,3010,3005,5031
20240403,132500,419801775,3010,3010,3010,3010,5
20240403,132400,419786725,3010,3010,3010,3010,0
20240403,132300,419786725,3010,3010,3010,3010,33
20240403,132200,419687395,3015,3015,3015,3015,110
20240403,132100,419355745,3015,3015,3015,3015,0
20240403,132000,419355745,3015,3015,3015,3015,5
20240403,131900,419340670,3015,3015,3015,3015,0
20240403,131800,419340670,3015,3015,3015,3015,429
20240403,131700,418047235,3015,3015,3015,3015,61
20240403,131600,417863320,3015,3015,3015,3015,2439
20240403,131500,410509735,3020,3020,3020,3020,0
20240403,131400,410509735,3020,3020,3020,3020,0
20240403,131300,410509735,3020,3020,3020,3020,500
20240403,131200,408999735,3020,3020,3020,3020,0
20240403,131100,408999735,3020,3020,3020,3020,1708
20240403,131000,403841575,3020,3020,3020,3020,201
20240403,130900,403234555,3020,3020,3020,3020,0
20240403,130800,403234555,3020,3020,3020,3020,200
20240403,130700,402630555,3020,3020,3020,3020,2
20240403,130600,402624515,3025,3025,3025,3025,0
20240403,130500,402624515,3025,3025,3025,3025,0
20240403,130400,402624515,3025,3025,3025,3025,0
20240403,130300,402624515,3025,3025,3025,3025,0
20240403,130200,402624515,3025,3025,3025,3025,0
20240403,130100,402624515,3025,3025,3025,3025,0
20240403,130000,402624515,3025,3025,3025,3025,0
20240403,125900,402624515,3025,3025,3025,3025,10
20240403,125800,402594265,3020,3020,3020,3020,0
20240403,125700,402594265,3020,3020,3020,3020,53
20240403,125600,402434205,3020,3020,3020,3020,500
20240403,125500,400924205,3025,3025,3025,3025,0
20240403,125400,400924205,3025,3025,3025,3025,0
20240403,125300,400924205,3025,3025,3025,3025,0
20240403,125200,400924205,3025,3025,3025,3025,257
20240403,125100,400146780,3025,3025,3025,3025,100
20240403,125000,399844280,3025,3025,3025,3025,11
20240403,124900,399811005,3025,3025,3025,3025,0
20240403,124800,399811005,3025,3025,3025,3025,32
20240403,124700,399714205,3025,3025,3025,3025,1
20240403,124600,399711180,3020,3020,3020,3020,0
20240403,124500,399711180,3020,3020,3020,3020,0
20240403,124400,399711180,3020,3020,3020,3020,0
20240403,124300,399711180,3020,3020,3020,3020,1
20240403,124200,399708160,3025,3025,3025,3025,194
20240403,124100,399121310,3025,3025,3025,3025,0
20240403,124000,399121310,3025,3025,3025,3025,0
20240403,123900,399121310,3025,3025,3025,3025,0
20240403,123800,399121310,3025,3025,3025,3025,330
20240403,123700,398123060,3025,3025,3025,3025,15
20240403,123600,398077685,3020,3020,3020,3020,22
20240403,123500,398011245,3020,3020,3020,3020,600
20240403,123400,396199245,3020,3020,3020,3020,20
20240403,123300,396138845,3015,3015,3015,3015,0
20240403,123200,396138845,3015,3015,3015,3015,0
20240403,123100,396138845,3015,3015,3015,3015,30
20240403,123000,396048395,3015,3020,3020,3015,93
20240403,122900,395767975,3020,3015,3020,3015,601
20240403,122800,393955460,3015,3015,3015,3015,0
20240403,122700,393955460,3015,3015,3015,3015,0
20240403,122600,393955460,3015,3015,3015,3015,0
20240403,122500,393955460,3015,3015,3015,3015,0
20240403,122400,393955460,3015,3015,3015,3015,0
20240403,122300,393955460,3015,3015,3015,3015,0
20240403,122200,393955460,3015,3015,3015,3015,0
20240403,122100,393955460,3015,3015,3015,3015,90
20240403,122000,393684110,3015,3015,3015,3015,0
20240403,121900,393684110,3015,3015,3015,3015,0
20240403,121800,393684110,3015,3015,3015,3015,0
20240403,121700,393684110,3015,3015,3015,3015,0
20240403,121600,393684110,3015,3015,3015,3015,33
20240403,121500,393584615,3020,3020,3020,3020,0
20240403,121400,393584615,3020,3020,3020,3020,10
20240403,121300,393554415,3015,3015,3015,3015,0
20240403,121200,393554415,3015,3015,3015,3015,0
20240403,121100,393554415,3015,3015,3015,3015,0
20240403,121000,393554415,3015,3015,3015,3015,0
20240403,120900,393554415,3015,3015,3015,3015,0
20240403,120800,393554415,3015,3015,3015,3015,81
20240403,120700,393310200,3015,3015,3015,3015,200
20240403,120600,392707200,3015,3015,3015,3015,0
20240403,120500,392707200,3015,3015,3015,3015,0
20240403,120400,392707200,3015,3015,3015,3015,0
20240403,120300,392707200,3015,3015,3015,3015,8
20240403,120200,392683080,3025,3025,3025,3025,0
20240403,120100,392683080,3025,3025,3025,3025,0
20240403,120000,392683080,3025,3025,3025,3025,1
20240403,115900,392680055,3020,3020,3020,3020,5
20240403,115800,392664955,3020,3020,3020,3020,0
20240403,115700,392664955,3020,3020,3020,3020,5
20240403,115600,392649855,3010,3010,3010,3010,0
20240403,115500,392649855,3010,3010,3010,3010,531
20240403,115400,391051545,3015,3015,3015,3015,5
20240403,115300,391036470,3015,3015,3015,3015,1263
20240403,115200,387228525,3020,3020,3020,3020,139
20240403,115100,386808745,3025,3025,3025,3025,5
20240403,115000,386793620,3025,3025,3025,3025,16
20240403,114900,386745220,3020,3020,3020,3020,22
20240403,114800,386678780,3020,3020,3020,3020,0
20240403,114700,386678780,3020,3020,3020,3020,133
20240403,114600,386277120,3030,3030,3030,3030,1
20240403,114500,386274090,3020,3020,3020,3020,0
20240403,114400,386274090,3020,3020,3020,3020,0
20240403,114300,386274090,3020,3020,3020,3020,911
20240403,114200,383522870,3020,3025,3025,3020,40
20240403,114100,383402055,3025,3025,3025,3025,0
20240403,114000,383402055,3025,3025,3025,3025,2157
20240403,113900,376877130,3025,3025,3025,3025,0
20240403,113800,376877130,3025,3025,3025,3025,1
20240403,113700,376874105,3025,3025,3025,3025,8
20240403,113600,376849905,3020,3020,3020,3020,171
20240403,113500,376333485,3020,3020,3020,3020,200
20240403,113400,375729485,3025,3025,3025,3025,0
20240403,113300,375729485,3025,3025,3025,3025,1
20240403,113200,375726460,3025,3025,3025,3025,40
20240403,113100,375605460,3025,3025,3025,3025,11
20240403,113000,375572185,3020,3020,3020,3020,5
20240403,112900,375557085,3020,3020,3020,3020,25
20240403,112800,375481585,3020,3015,3020,3015,262
20240403,112700,374690855,3015,3015,3015,3015,0
20240403,112600,374690855,3015,3015,3015,3015,0
20240403,112500,374690855,3015,3015,3015,3015,0
20240403,112400,374690855,3015,3015,3015,3015,0
20240403,112300,374690855,3015,3015,3015,3015,0
20240403,112200,374690855,3015,3015,3015,3015,3
20240403,112100,374681810,3015,3010,3015,3010,109
20240403,112000,374353670,3010,3010,3010,3010,855
20240403,111900,371780120,3010,3010,3010,3010,0
20240403,111800,371780120,3010,3010,3010,3010,211
20240403,111700,371145010,3010,3015,3015,3010,399
20240403,111600,369942670,3015,3015,3015,3015,10
20240403,111500,369912520,3010,3010,3010,3010,1
20240403,111400,369909510,3015,3015,3015,3015,5
20240403,111300,369894435,3010,3010,3010,3010,275
20240403,111200,369066685,3010,3010,3010,3010,100
20240403,111100,368765685,3000,3000,3000,3000,30
20240403,111000,368675685,3010,3010,3010,3010,1
20240403,110900,368672675,3000,3000,3000,3000,0
20240403,110800,368672675,3000,3000,3000,3000,0
20240403,110700,368672675,3000,3005,3010,3000,13074
20240403,110600,329435280,3005,3000,3005,3000,50
20240403,110500,329285230,3000,3000,3000,3000,20
20240403,110400,329225230,3000,3000,3005,3000,152
20240403,110300,328769220,3005,3005,3005,3005,308
20240403,110200,327843680,3010,3010,3010,3010,2000
20240403,110100,321823680,3015,3015,3015,3015,3
20240403,110000,321814635,3015,3015,3015,3015,1
20240403,105900,321811620,3015,3015,3015,3015,2
20240403,105800,321805590,3015,3015,3015,3005,1202
20240403,105700,318191560,3020,3020,3020,3020,2
20240403,105600,318185520,3020,3020,3020,3020,0
20240403,105500,318185520,3020,3020,3020,3020,3
20240403,105400,318176460,3020,3020,3020,3020,3
20240403,105300,318167400,3020,3020,3020,3020,0
20240403,105200,318167400,3020,3020,3020,3005,4
20240403,105100,318155350,3020,3020,3020,3020,3
20240403,105000,318146290,3020,3020,3020,3020,11
20240403,104900,318113070,3020,3020,3020,3020,3
20240403,104800,318104010,3020,3020,3020,3020,2
20240403,104700,318097970,3000,3000,3000,3000,2755
20240403,104600,309832970,3000,3000,3000,3000,1005
20240403,104500,306817970,3000,2995,3000,2995,1634
20240403,104400,301924125,3000,3000,3000,3000,3
20240403,104300,301915125,3000,2995,3000,2995,131
20240403,104200,301522775,3000,3000,3000,3000,138
20240403,104100,301108775,3000,3000,3000,2995,29
20240403,104000,301021910,2995,3000,3000,2995,409
20240403,103900,299796950,3000,3000,3000,3000,21
20240403,103800,299733950,3000,3000,3000,3000,12
20240403,103700,299697950,3000,3000,3000,3000,0
20240403,103600,299697950,3000,3000,3000,3000,51
20240403,103500,299544950,3000,3020,3020,3000,157
20240403,103400,299073930,3020,3020,3020,3020,2
20240403,103300,299067890,3020,3020,3020,3020,0
20240403,103200,299067890,3020,3000,3020,3000,17
20240403,103100,299016850,3000,3000,3020,3000,13
20240403,103000,298977790,3000,3000,3000,3000,9
20240403,102900,298950790,3020,3005,3020,3000,693
20240403,102800,296868710,3025,3025,3025,3025,1
20240403,102700,296865685,3025,3020,3025,3020,2
20240403,102600,296859640,3020,3010,3020,3010,3014
20240403,102500,287764735,3010,3010,3010,3010,12
20240403,102400,287728615,3010,3010,3010,3010,2
20240403,102300,287722595,3015,3015,3015,3015,0
20240403,102200,287722595,3015,3015,3015,2990,820
20240403,102100,285270745,2990,3015,3015,2990,1140
20240403,102000,281859940,3015,3015,3015,3015,11
20240403,101900,281826775,3015,3010,3015,3010,101
20240403,101800,281522760,3010,3010,3010,3010,2
20240403,101700,281516740,3010,3010,3010,3010,0
20240403,101600,281516740,3010,3010,3010,3010,3
20240403,101500,281507710,3010,2990,3010,2990,3
20240403,101400,281498700,2990,3000,3000,2990,405
20240403,101300,280286605,3015,3015,3015,3015,1
20240403,101200,280283590,3015,3015,3015,3015,1
20240403,101100,280280575,3015,3015,3015,3015,1
20240403,101000,280277560,3015,3020,3020,3015,2
20240403,100900,280271525,3020,3020,3020,3020,3
20240403,100800,280262465,3015,3015,3015,3015,464
20240403,100700,278863505,3015,3015,3015,3015,2
20240403,100600,278857475,3010,3020,3020,3010,3
20240403,100500,278848425,3015,3005,3015,3005,1165
20240403,100400,275337715,3005,3005,3005,3005,2
20240403,100300,275331705,3005,3000,3005,3000,401
20240403,100200,274128700,3000,3000,3000,3000,1275
20240403,100100,270303700,2990,3000,3000,2990,501
20240403,100000,268805700,3000,3000,3000,2995,18
20240403,095900,268751780,3000,3000,3000,3000,2
20240403,095800,268745780,3000,3000,3000,3000,0
20240403,095700,268745780,3000,3000,3000,3000,35
20240403,095600,268640780,3000,3000,3000,3000,1
20240403,095500,268637780,3000,2990,3000,2990,72
20240403,095400,268422490,2995,2995,2995,2995,5
20240403,095300,268407515,2995,2995,2995,2975,72
20240403,095200,268193275,3000,3000,3000,3000,2
20240403,095100,268187275,3000,2980,3000,2975,808
20240403,095000,265781415,2975,2990,2990,2975,8653
20240403,094900,239968850,2990,2995,2995,2990,2856
20240403,094800,231429355,2995,2995,2995,2995,2234
20240403,094700,224738525,3000,3000,3000,3000,16
20240403,094600,224690525,3000,3000,3000,3000,427
20240403,094500,223409525,3010,3010,3010,3010,0
20240403,094400,223409525,3010,3000,3010,3000,171
20240403,094300,222895725,3000,3000,3000,3000,847
20240403,094200,220354725,3000,3000,3000,3000,1341
20240403,094100,216331725,3000,3010,3010,3000,930
20240403,094000,213541665,3000,3000,3000,3000,0
20240403,093900,213541665,3000,3000,3000,3000,10
20240403,093800,213511665,3010,3010,3010,3010,2
20240403,093700,213505645,3010,3010,3010,3010,1
20240403,093600,213502635,3015,3015,3015,3015,1
20240403,093500,213499620,3000,3000,3000,3000,0
20240403,093400,213499620,3000,3000,3000,3000,1480
20240403,093300,209059620,3000,3000,3000,3000,685
20240403,093200,207004620,3000,3000,3000,3000,0
20240403,093100,207004620,3000,3000,3000,3000,253
20240403,093000,206245620,3000,3000,3000,3000,33
20240403,092900,206146620,3000,3000,3000,3000,672
20240403,092800,204130620,3000,3005,3005,3000,1461
20240403,092700,199745890,3025,3025,3025,3025,64
20240403,092600,199552290,3025,3015,3025,3010,608
20240403,092500,197720070,3015,3015,3015,3015,240
20240403,092400,196996470,3015,3005,3015,3005,129
20240403,092300,196608675,3005,3000,3005,3000,47
20240403,092200,196467670,2980,2990,2990,2980,5910
20240403,092100,178844410,2990,3000,3000,2990,20032
20240403,092000,118936185,3000,3000,3000,3000,5287
20240403,091900,103075185,2995,3000,3000,2995,1573
20240403,091800,98357235,3000,3000,3000,3000,296
20240403,091700,97469235,3015,3000,3015,3000,263
20240403,091600,96680205,3000,3005,3020,2990,7193
20240403,091500,75113350,3005,3005,3005,3005,1
20240403,091400,75110345,3000,2995,3005,2995,631
20240403,091300,73215395,3005,3005,3005,2995,1801
20240403,091200,67818490,3000,3005,3005,3000,121
20240403,091100,67455240,3005,3005,3005,3005,5
20240403,091000,67440215,3020,3015,3020,3015,3413
20240403,090900,57134095,3020,3005,3020,3000,5627
20240403,090800,40244655,3020,3005,3020,3000,1036
20240403,090700,37133465,3005,3005,3005,3005,30
20240403,090600,37043315,3005,3005,3005,3005,2615
20240403,090500,29185240,3005,3010,3010,3005,1977
20240403,090400,23244305,3005,3010,3010,3005,3224
20240403,090300,13550720,3010,3045,3045,3010,4153
20240403,090200,1027910,3050,3050,3050,3050,30
20240403,090100,936410,3050,3050,3050,3050,30
20240403,090000,844910,3065,3050,3065,3050,277