stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190600,1577197130,12170,12170,12170,12170,2801
20240403,190500,1577197130,12170,12170,12170,12170,0
20240403,190400,1577197130,12170,12170,12170,12170,0
20240403,190300,1577197130,12170,12170,12170,12170,0
20240403,190200,1577197130,12170,12170,12170,12170,0
20240403,190100,1577197130,12170,12170,12170,12170,0
20240403,190000,1577197130,12170,12170,12170,12170,0
20240403,185900,1577197130,12170,12170,12170,12170,0
20240403,185800,1577197130,12170,12170,12170,12170,0
20240403,185700,1577197130,12170,12170,12170,12170,0
20240403,185600,1577197130,12170,12170,12170,12170,0
20240403,185500,1577197130,12170,12170,12170,12170,0
20240403,185400,1577197130,12170,12170,12170,12170,0
20240403,185300,1577197130,12170,12170,12170,12170,0
20240403,185200,1577197130,12170,12170,12170,12170,0
20240403,185100,1577197130,12170,12170,12170,12170,0
20240403,185000,1577197130,12170,12170,12170,12170,0
20240403,184900,1577197130,12170,12170,12170,12170,0
20240403,184800,1577197130,12170,12170,12170,12170,0
20240403,184700,1577197130,12170,12170,12170,12170,0
20240403,184600,1577197130,12170,12170,12170,12170,0
20240403,184500,1577197130,12170,12170,12170,12170,0
20240403,184400,1577197130,12170,12170,12170,12170,0
20240403,184300,1577197130,12170,12170,12170,12170,0
20240403,184200,1577197130,12170,12170,12170,12170,0
20240403,184100,1577197130,12170,12170,12170,12170,0
20240403,184000,1577197130,12170,12170,12170,12170,0
20240403,183900,1577197130,12170,12170,12170,12170,0
20240403,183800,1577197130,12170,12170,12170,12170,0
20240403,183700,1577197130,12170,12170,12170,12170,0
20240403,183600,1577197130,12170,12170,12170,12170,2801
20240403,183500,1577197130,12170,12170,12170,12170,0
20240403,183400,1577197130,12170,12170,12170,12170,0
20240403,183300,1577197130,12170,12170,12170,12170,0
20240403,183200,1577197130,12170,12170,12170,12170,0
20240403,183100,1577197130,12170,12170,12170,12170,0
20240403,183000,1577197130,12170,12170,12170,12170,0
20240403,182900,1577197130,12170,12170,12170,12170,0
20240403,182800,1577197130,12170,12170,12170,12170,0
20240403,182700,1577197130,12170,12170,12170,12170,0
20240403,182600,1577197130,12170,12170,12170,12170,0
20240403,182500,1577197130,12170,12170,12170,12170,0
20240403,182400,1577197130,12170,12170,12170,12170,0
20240403,182300,1577197130,12170,12170,12170,12170,0
20240403,182200,1577197130,12170,12170,12170,12170,0
20240403,182100,1577197130,12170,12170,12170,12170,0
20240403,182000,1577197130,12170,12170,12170,12170,0
20240403,181900,1577197130,12170,12170,12170,12170,0
20240403,181800,1577197130,12170,12170,12170,12170,0
20240403,181700,1577197130,12170,12170,12170,12170,0
20240403,181600,1577197130,12170,12170,12170,12170,0
20240403,181500,1577197130,12170,12170,12170,12170,0
20240403,181400,1577197130,12170,12170,12170,12170,0
20240403,181300,1577197130,12170,12170,12170,12170,0
20240403,181200,1577197130,12170,12170,12170,12170,0
20240403,181100,1577197130,12170,12170,12170,12170,0
20240403,181000,1577197130,12170,12170,12170,12170,0
20240403,180900,1577197130,12170,12170,12170,12170,0
20240403,180800,1577197130,12170,12170,12170,12170,0
20240403,180700,1577197130,12170,12170,12170,12170,0
20240403,180600,1577197130,12170,12170,12170,12170,2801
20240403,180500,1577197130,12170,12170,12170,12170,0
20240403,180400,1577197130,12170,12170,12170,12170,0
20240403,180300,1577197130,12170,12170,12170,12170,0
20240403,180200,1577197130,12170,12170,12170,12170,0
20240403,180100,1577197130,12170,12170,12170,12170,0
20240403,180000,1577197130,12170,12170,12170,12170,0
20240403,175900,1577197130,12170,12170,12170,12170,0
20240403,175800,1577197130,12170,12170,12170,12170,0
20240403,175700,1577197130,12170,12170,12170,12170,0
20240403,175600,1577197130,12170,12170,12170,12170,0
20240403,175500,1577197130,12170,12170,12170,12170,0
20240403,175400,1577197130,12170,12170,12170,12170,0
20240403,175300,1577197130,12170,12170,12170,12170,0
20240403,175200,1577197130,12170,12170,12170,12170,0
20240403,175100,1577197130,12170,12170,12170,12170,0
20240403,175000,1577197130,12170,12170,12170,12170,0
20240403,174900,1577197130,12170,12170,12170,12170,0
20240403,174800,1577197130,12170,12170,12170,12170,0
20240403,174700,1577197130,12170,12170,12170,12170,0
20240403,174600,1577197130,12170,12170,12170,12170,0
20240403,174500,1577197130,12170,12170,12170,12170,0
20240403,174400,1577197130,12170,12170,12170,12170,0
20240403,174300,1577197130,12170,12170,12170,12170,0
20240403,174200,1577197130,12170,12170,12170,12170,0
20240403,174100,1577197130,12170,12170,12170,12170,0
20240403,174000,1577197130,12170,12170,12170,12170,0
20240403,173900,1577197130,12170,12170,12170,12170,0
20240403,173800,1577197130,12170,12170,12170,12170,0
20240403,173700,1577197130,12170,12170,12170,12170,0
20240403,173600,1577197130,12170,12170,12170,12170,2801
20240403,173500,1577197130,12170,12170,12170,12170,0
20240403,173400,1577197130,12170,12170,12170,12170,0
20240403,173300,1577197130,12170,12170,12170,12170,0
20240403,173200,1577197130,12170,12170,12170,12170,0
20240403,173100,1577197130,12170,12170,12170,12170,0
20240403,173000,1577197130,12170,12170,12170,12170,0
20240403,172900,1577197130,12170,12170,12170,12170,0
20240403,172800,1577197130,12170,12170,12170,12170,0
20240403,172700,1577197130,12170,12170,12170,12170,0
20240403,172600,1577197130,12170,12170,12170,12170,0
20240403,172500,1577197130,12170,12170,12170,12170,0
20240403,172400,1577197130,12170,12170,12170,12170,0
20240403,172300,1577197130,12170,12170,12170,12170,0
20240403,172200,1577197130,12170,12170,12170,12170,0
20240403,172100,1577197130,12170,12170,12170,12170,0
20240403,172000,1577197130,12170,12170,12170,12170,0
20240403,171900,1577197130,12170,12170,12170,12170,0
20240403,171800,1577197130,12170,12170,12170,12170,0
20240403,171700,1577197130,12170,12170,12170,12170,0
20240403,171600,1577197130,12170,12170,12170,12170,0
20240403,171500,1577197130,12170,12170,12170,12170,0
20240403,171400,1577197130,12170,12170,12170,12170,0
20240403,171300,1577197130,12170,12170,12170,12170,0
20240403,171200,1577197130,12170,12170,12170,12170,0
20240403,171100,1577197130,12170,12170,12170,12170,0
20240403,171000,1577197130,12170,12170,12170,12170,0
20240403,170900,1577197130,12170,12170,12170,12170,0
20240403,170800,1577197130,12170,12170,12170,12170,0
20240403,170700,1577197130,12170,12170,12170,12170,0
20240403,170600,1577197130,12170,12170,12170,12170,2801
20240403,170500,1577197130,12170,12170,12170,12170,0
20240403,170400,1577197130,12170,12170,12170,12170,0
20240403,170300,1577197130,12170,12170,12170,12170,0
20240403,170200,1577197130,12170,12170,12170,12170,0
20240403,170100,1577197130,12170,12170,12170,12170,0
20240403,170000,1577197130,12170,12170,12170,12170,0
20240403,165900,1577197130,12170,12170,12170,12170,0
20240403,165800,1577197130,12170,12170,12170,12170,0
20240403,165700,1577197130,12170,12170,12170,12170,0
20240403,165600,1577197130,12170,12170,12170,12170,0
20240403,165500,1577197130,12170,12170,12170,12170,0
20240403,165400,1577197130,12170,12170,12170,12170,0
20240403,165300,1577197130,12170,12170,12170,12170,0
20240403,165200,1577197130,12170,12170,12170,12170,0
20240403,165100,1577197130,12170,12170,12170,12170,0
20240403,165000,1577197130,12170,12170,12170,12170,0
20240403,164900,1577197130,12170,12170,12170,12170,0
20240403,164800,1577197130,12170,12170,12170,12170,0
20240403,164700,1577197130,12170,12170,12170,12170,0
20240403,164600,1577197130,12170,12170,12170,12170,0
20240403,164500,1577197130,12170,12170,12170,12170,0
20240403,164400,1577197130,12170,12170,12170,12170,0
20240403,164300,1577197130,12170,12170,12170,12170,0
20240403,164200,1577197130,12170,12170,12170,12170,0
20240403,164100,1577197130,12170,12170,12170,12170,0
20240403,164000,1577197130,12170,12170,12170,12170,0
20240403,163900,1577197130,12170,12170,12170,12170,0
20240403,163800,1577197130,12170,12170,12170,12170,0
20240403,163700,1577197130,12170,12170,12170,12170,0
20240403,163600,1577197130,12170,12170,12170,12170,2801
20240403,163500,1577197130,12170,12170,12170,12170,0
20240403,163400,1577197130,12170,12170,12170,12170,0
20240403,163300,1577197130,12170,12170,12170,12170,0
20240403,163200,1577197130,12170,12170,12170,12170,0
20240403,163100,1577197130,12170,12170,12170,12170,0
20240403,163000,1577197130,12170,12170,12170,12170,0
20240403,162900,1577197130,12170,12170,12170,12170,0
20240403,162800,1577197130,12170,12170,12170,12170,0
20240403,162700,1577197130,12170,12170,12170,12170,0
20240403,162600,1577197130,12170,12170,12170,12170,0
20240403,162500,1577197130,12170,12170,12170,12170,0
20240403,162400,1577197130,12170,12170,12170,12170,0
20240403,162300,1577197130,12170,12170,12170,12170,0
20240403,162200,1577197130,12170,12170,12170,12170,0
20240403,162100,1577197130,12170,12170,12170,12170,0
20240403,162000,1577197130,12170,12170,12170,12170,0
20240403,161900,1577197130,12170,12170,12170,12170,0
20240403,161800,1577197130,12170,12170,12170,12170,0
20240403,161700,1577197130,12170,12170,12170,12170,0
20240403,161600,1577197130,12170,12170,12170,12170,0
20240403,161500,1577197130,12170,12170,12170,12170,0
20240403,161400,1577197130,12170,12170,12170,12170,0
20240403,161300,1577197130,12170,12170,12170,12170,0
20240403,161200,1577197130,12170,12170,12170,12170,0
20240403,161100,1577197130,12170,12170,12170,12170,0
20240403,161000,1577197130,12170,12170,12170,12170,0
20240403,160900,1577197130,12170,12170,12170,12170,0
20240403,160800,1577197130,12170,12170,12170,12170,0
20240403,160700,1577197130,12170,12170,12170,12170,0
20240403,160600,1577197130,12170,12170,12170,12170,2801
20240403,160500,1577197130,12170,12170,12170,12170,0
20240403,160400,1577197130,12170,12170,12170,12170,0
20240403,160300,1577197130,12170,12170,12170,12170,0
20240403,160200,1577197130,12170,12170,12170,12170,0
20240403,160100,1577197130,12170,12170,12170,12170,0
20240403,160000,1577197130,12170,12170,12170,12170,0
20240403,155900,1577197130,12170,12170,12170,12170,0
20240403,155800,1577197130,12170,12170,12170,12170,0
20240403,155700,1577197130,12170,12170,12170,12170,0
20240403,155600,1577197130,12170,12170,12170,12170,0
20240403,155500,1577197130,12170,12170,12170,12170,0
20240403,155400,1577197130,12170,12170,12170,12170,0
20240403,155300,1577197130,12170,12170,12170,12170,0
20240403,155200,1577197130,12170,12170,12170,12170,0
20240403,155100,1577197130,12170,12170,12170,12170,0
20240403,155000,1577197130,12170,12170,12170,12170,0
20240403,154900,1577197130,12170,12170,12170,12170,0
20240403,154800,1577197130,12170,12170,12170,12170,0
20240403,154700,1577197130,12170,12170,12170,12170,0
20240403,154600,1577197130,12170,12170,12170,12170,0
20240403,154500,1577197130,12170,12170,12170,12170,0
20240403,154400,1577197130,12170,12170,12170,12170,0
20240403,154300,1577197130,12170,12170,12170,12170,0
20240403,154200,1577197130,12170,12170,12170,12170,0
20240403,154100,1577197130,12170,12170,12170,12170,0
20240403,154000,1577197130,12170,12170,12170,12170,0
20240403,153900,1577197130,12170,12170,12170,12170,0
20240403,153800,1577197130,12170,12170,12170,12170,0
20240403,153700,1577197130,12170,12170,12170,12170,0
20240403,153600,1577197130,12170,12170,12170,12170,2801
20240403,153500,1577197130,12170,12170,12170,12170,0
20240403,153400,1577197130,12170,12170,12170,12170,0
20240403,153300,1577197130,12170,12170,12170,12170,0
20240403,153200,1577197130,12170,12170,12170,12170,0
20240403,153100,1577197130,12170,12170,12170,12170,0
20240403,153000,1577197130,12170,12170,12170,12170,2801
20240403,152900,1543108960,12180,12180,12180,12180,0
20240403,152800,1543108960,12180,12180,12180,12180,0
20240403,152700,1543108960,12180,12180,12180,12180,0
20240403,152600,1543108960,12180,12180,12180,12180,0
20240403,152500,1543108960,12180,12180,12180,12180,0
20240403,152400,1543108960,12180,12180,12180,12180,0
20240403,152300,1543108960,12180,12180,12180,12180,0
20240403,152200,1543108960,12180,12180,12180,12180,0
20240403,152100,1543108960,12180,12180,12180,12180,0
20240403,152000,1543108960,12180,12180,12180,12180,0
20240403,151900,1543108960,12180,12190,12190,12180,116
20240403,151800,1541695920,12190,12180,12190,12180,862
20240403,151700,1531195810,12180,12180,12180,12180,207
20240403,151600,1528674550,12180,12180,12180,12180,1025
20240403,151500,1516190050,12170,12170,12180,12170,200
20240403,151400,1513755940,12170,12180,12180,12170,430
20240403,151300,1508522320,12180,12180,12180,12170,47
20240403,151200,1507950290,12170,12170,12200,12170,390
20240403,151100,1503202240,12160,12170,12170,12160,472
20240403,151000,1497460540,12160,12160,12170,12160,468
20240403,150900,1491765560,12160,12190,12190,12160,3226
20240403,150800,1452492170,12190,12190,12190,12190,184
20240403,150700,1450249210,12190,12190,12200,12190,507
20240403,150600,1444068850,12190,12190,12200,12190,423
20240403,150500,1438912460,12190,12200,12200,12190,334
20240403,150400,1434839980,12190,12190,12200,12180,613
20240403,150300,1427368500,12190,12180,12190,12180,131
20240403,150200,1425771960,12180,12200,12220,12180,4347
20240403,150100,1372749970,12210,12220,12220,12210,842
20240403,150000,1362469130,12220,12220,12220,12220,42
20240403,145900,1361955890,12220,12220,12220,12220,2002
20240403,145800,1337491450,12220,12220,12220,12220,7
20240403,145700,1337405910,12210,12210,12210,12210,100
20240403,145600,1336184910,12220,12220,12220,12210,170
20240403,145500,1334109120,12210,12200,12210,12200,2925
20240403,145400,1298394920,12210,12210,12210,12210,325
20240403,145300,1294426670,12210,12210,12210,12210,114
20240403,145200,1293034730,12200,12220,12220,12200,1517
20240403,145100,1274519170,12210,12220,12220,12210,471
20240403,145000,1268768240,12210,12220,12220,12210,264
20240403,144900,1265544230,12220,12220,12220,12220,3
20240403,144800,1265507570,12220,12220,12220,12210,630
20240403,144700,1257814760,12220,12230,12230,12210,1353
20240403,144600,1241281480,12230,12230,12230,12230,82
20240403,144500,1240278620,12220,12230,12230,12220,428
20240403,144400,1235044800,12230,12230,12230,12230,100
20240403,144300,1233821800,12230,12220,12230,12220,60
20240403,144200,1233088560,12220,12220,12230,12220,215
20240403,144100,1230461240,12220,12230,12230,12220,23
20240403,144000,1230180160,12230,12230,12230,12230,3
20240403,143900,1230143470,12220,12220,12230,12220,955
20240403,143800,1218469300,12220,12240,12240,12220,354
20240403,143700,1214138390,12230,12230,12230,12230,747
20240403,143600,1205002580,12240,12230,12240,12230,157
20240403,143500,1203082450,12230,12230,12240,12230,741
20240403,143400,1194020000,12240,12240,12240,12240,5
20240403,143300,1193958800,12240,12240,12240,12240,2
20240403,143200,1193934320,12230,12240,12240,12230,339
20240403,143100,1189788330,12240,12240,12240,12240,0
20240403,143000,1189788330,12240,12240,12240,12240,94
20240403,142900,1188637770,12240,12230,12240,12230,227
20240403,142800,1185861240,12240,12240,12240,12240,3
20240403,142700,1185824520,12250,12230,12250,12230,38
20240403,142600,1185359740,12230,12250,12250,12230,3144
20240403,142500,1146878660,12250,12250,12250,12250,43
20240403,142400,1146351910,12240,12240,12240,12240,23
20240403,142300,1146070390,12250,12240,12250,12240,845
20240403,142200,1135727470,12250,12240,12250,12240,3
20240403,142100,1135690730,12240,12240,12250,12240,85
20240403,142000,1134649630,12250,12260,12260,12240,2397
20240403,141900,1105289050,12260,12260,12260,12260,2
20240403,141800,1105264530,12250,12260,12260,12250,75
20240403,141700,1104345750,12260,12260,12260,12260,2
20240403,141600,1104321230,12260,12260,12260,12260,2
20240403,141500,1104296710,12250,12250,12260,12250,56
20240403,141400,1103610690,12260,12260,12260,12260,22
20240403,141300,1103340970,12250,12260,12260,12250,31
20240403,141200,1102961200,12260,12260,12260,12260,71
20240403,141100,1102090740,12260,12260,12260,12250,309
20240403,141000,1098305450,12260,12260,12260,12260,3
20240403,140900,1098268670,12260,12250,12260,12250,14
20240403,140800,1098097040,12250,12260,12260,12250,43
20240403,140700,1097570270,12260,12260,12260,12260,13
20240403,140600,1097410890,12260,12260,12260,12260,2
20240403,140500,1097386370,12260,12250,12260,12250,6
20240403,140400,1097312860,12260,12260,12260,12250,132
20240403,140300,1095695830,12260,12260,12260,12260,4
20240403,140200,1095646790,12260,12260,12260,12260,2
20240403,140100,1095622270,12260,12250,12260,12250,158
20240403,140000,1093686740,12260,12260,12260,12260,22
20240403,135900,1093417020,12260,12260,12260,12260,0
20240403,135800,1093417020,12260,12260,12260,12250,126
20240403,135700,1091872460,12260,12260,12260,12260,2
20240403,135600,1091847940,12260,12260,12260,12260,1190
20240403,135500,1077258540,12250,12250,12260,12250,352
20240403,135400,1072946520,12260,12270,12270,12260,246
20240403,135300,1069928530,12270,12270,12270,12270,2
20240403,135200,1069903990,12250,12270,12270,12250,5343
20240403,135100,1004443090,12260,12270,12270,12260,188
20240403,135000,1002137710,12270,12270,12270,12270,2
20240403,134900,1002113170,12260,12270,12270,12260,170
20240403,134800,1000028950,12270,12270,12270,12270,12
20240403,134700,999881710,12270,12270,12270,12270,25
20240403,134600,999574960,12260,12260,12260,12260,74
20240403,134500,998667720,12270,12270,12270,12270,2
20240403,134400,998643180,12270,12260,12270,12260,804
20240403,134300,988778120,12260,12270,12270,12260,4
20240403,134200,988729060,12260,12270,12270,12260,32
20240403,134100,988336720,12270,12270,12270,12270,4
20240403,134000,988287640,12260,12260,12260,12260,341
20240403,133900,984106980,12270,12270,12270,12270,0
20240403,133800,984106980,12270,12270,12270,12270,4
20240403,133700,984057900,12270,12250,12270,12250,1024
20240403,133600,971513860,12240,12250,12270,12240,159
20240403,133500,969567370,12260,12250,12260,12250,1132
20240403,133400,955692820,12250,12250,12250,12250,7
20240403,133300,955607070,12240,12250,12250,12240,38
20240403,133200,955141880,12250,12250,12250,12250,9
20240403,133100,955031630,12260,12250,12260,12250,462
20240403,133000,949372110,12260,12260,12260,12250,613
20240403,132900,941857590,12280,12280,12280,12280,2
20240403,132800,941833030,12280,12280,12280,12280,2
20240403,132700,941808470,12280,12280,12280,12280,2
20240403,132600,941783910,12260,12270,12270,12260,136
20240403,132500,940115590,12280,12280,12280,12280,2
20240403,132400,940091030,12260,12280,12280,12260,503
20240403,132300,933923530,12280,12280,12280,12280,6
20240403,132200,933849850,12270,12280,12280,12270,22
20240403,132100,933579890,12270,12270,12270,12270,202
20240403,132000,931101350,12270,12260,12270,12260,53
20240403,131900,930451550,12270,12270,12270,12270,502
20240403,131800,924292010,12260,12260,12260,12260,246
20240403,131700,921276050,12270,12290,12290,12270,154
20240403,131600,919384880,12290,12270,12290,12270,2910
20240403,131500,883651530,12260,12240,12260,12240,2233
20240403,131400,856284630,12250,12250,12250,12250,0
20240403,131300,856284630,12250,12250,12250,12250,0
20240403,131200,856284630,12250,12240,12250,12240,55
20240403,131100,855610930,12250,12240,12250,12240,41
20240403,131000,855108880,12240,12250,12250,12240,131
20240403,130900,853504820,12250,12250,12250,12250,0
20240403,130800,853504820,12250,12250,12250,12250,70
20240403,130700,852647320,12250,12250,12250,12250,0
20240403,130600,852647320,12250,12260,12260,12250,212
20240403,130500,850050310,12250,12250,12250,12250,73
20240403,130400,849156060,12250,12250,12250,12250,30
20240403,130300,848788560,12250,12250,12250,12250,885
20240403,130200,837947310,12240,12240,12240,12240,88
20240403,130100,836870190,12250,12250,12250,12250,0
20240403,130000,836870190,12250,12250,12250,12250,1
20240403,125900,836857940,12250,12240,12250,12240,67
20240403,125800,836037780,12250,12250,12250,12250,0
20240403,125700,836037780,12250,12240,12250,12240,147
20240403,125600,834238490,12240,12240,12240,12240,10
20240403,125500,834116090,12250,12230,12250,12230,171
20240403,125400,832021360,12230,12240,12240,12230,576
20240403,125300,824971870,12230,12230,12230,12230,6
20240403,125200,824898490,12230,12240,12240,12230,263
20240403,125100,821681370,12230,12230,12230,12230,500
20240403,125000,815566370,12230,12240,12240,12230,549
20240403,124900,808852080,12240,12250,12250,12240,490
20240403,124800,802853650,12250,12250,12250,12250,58
20240403,124700,802143150,12240,12240,12240,12240,0
20240403,124600,802143150,12240,12240,12240,12240,120
20240403,124500,800674350,12240,12240,12240,12240,0
20240403,124400,800674350,12240,12240,12240,12240,0
20240403,124300,800674350,12240,12240,12240,12240,64
20240403,124200,799890990,12250,12240,12250,12240,200
20240403,124100,797442770,12240,12240,12240,12230,668
20240403,124000,789273000,12230,12240,12240,12230,351
20240403,123900,784980260,12230,12240,12240,12230,208
20240403,123800,782434530,12240,12240,12240,12240,0
20240403,123700,782434530,12240,12240,12240,12240,153
20240403,123600,780561810,12240,12250,12250,12240,10
20240403,123500,780439360,12240,12240,12240,12240,0
20240403,123400,780439360,12240,12240,12240,12240,0
20240403,123300,780439360,12240,12240,12240,12240,0
20240403,123200,780439360,12240,12250,12250,12240,200
20240403,123100,777990360,12250,12250,12250,12250,25
20240403,123000,777684110,12230,12250,12250,12230,65
20240403,122900,776888540,12240,12240,12240,12240,16
20240403,122800,776692700,12240,12240,12240,12240,5
20240403,122700,776631500,12250,12250,12250,12250,1
20240403,122600,776619250,12250,12250,12250,12250,0
20240403,122500,776619250,12250,12250,12250,12250,52
20240403,122400,775982250,12240,12240,12240,12240,0
20240403,122300,775982250,12240,12230,12240,12230,319
20240403,122200,772078120,12230,12230,12230,12230,32
20240403,122100,771686760,12240,12240,12240,12230,402
20240403,122000,766766330,12230,12240,12240,12230,40
20240403,121900,766277110,12230,12230,12230,12220,282
20240403,121800,762829030,12230,12230,12230,12230,147
20240403,121700,761031220,12230,12230,12230,12230,137
20240403,121600,759355710,12230,12230,12230,12230,105
20240403,121500,758071560,12230,12240,12240,12230,33
20240403,121400,757667960,12230,12230,12230,12230,74
20240403,121300,756762940,12230,12230,12230,12230,182
20240403,121200,754537080,12230,12230,12230,12230,46
20240403,121100,753974500,12230,12240,12240,12230,1087
20240403,121000,740679720,12230,12230,12230,12230,36
20240403,120900,740239440,12240,12240,12240,12240,82
20240403,120800,739235760,12230,12240,12240,12230,418
20240403,120700,734120620,12240,12250,12250,12240,861
20240403,120600,723581920,12240,12240,12240,12240,343
20240403,120500,719383600,12240,12240,12240,12240,538
20240403,120400,712798480,12240,12240,12240,12240,180
20240403,120300,710595280,12240,12240,12250,12240,216
20240403,120200,707951240,12250,12240,12250,12240,61
20240403,120100,707204400,12250,12250,12250,12250,10
20240403,120000,707081900,12240,12250,12250,12240,556
20240403,115900,700276410,12240,12240,12240,12240,655
20240403,115800,692259210,12240,12240,12240,12240,275
20240403,115700,688893210,12240,12240,12240,12240,5
20240403,115600,688832010,12250,12240,12250,12240,122
20240403,115500,687338530,12240,12240,12240,12240,1
20240403,115400,687326290,12250,12250,12250,12250,181
20240403,115300,685109040,12240,12240,12240,12240,5
20240403,115200,685047840,12240,12240,12240,12240,34
20240403,115100,684631680,12250,12250,12250,12250,0
20240403,115000,684631680,12250,12250,12250,12250,75
20240403,114900,683712930,12250,12250,12250,12250,25
20240403,114800,683406680,12250,12240,12250,12240,16
20240403,114700,683210830,12240,12240,12240,12240,34
20240403,114600,682794670,12240,12240,12240,12240,85
20240403,114500,681754270,12250,12250,12250,12250,0
20240403,114400,681754270,12250,12250,12250,12250,0
20240403,114300,681754270,12250,12250,12250,12240,31
20240403,114200,681374570,12250,12250,12250,12250,16
20240403,114100,681178570,12250,12250,12250,12240,186
20240403,114000,678900430,12240,12240,12240,12240,101
20240403,113900,677664190,12240,12240,12240,12240,245
20240403,113800,674665390,12240,12240,12240,12240,0
20240403,113700,674665390,12240,12240,12240,12240,140
20240403,113600,672951790,12240,12240,12250,12240,160
20240403,113500,670992500,12240,12250,12250,12240,39
20240403,113400,670515130,12240,12250,12250,12240,225
20240403,113300,667759200,12250,12250,12250,12250,134
20240403,113200,666117700,12250,12250,12250,12250,0
20240403,113100,666117700,12250,12260,12260,12250,805
20240403,113000,656256400,12260,12260,12260,12260,0
20240403,112900,656256400,12260,12260,12260,12260,25
20240403,112800,655949900,12260,12250,12260,12250,380
20240403,112700,651291150,12250,12250,12250,12250,0
20240403,112600,651291150,12250,12250,12250,12250,45
20240403,112500,650739900,12260,12260,12260,12260,1
20240403,112400,650727640,12260,12260,12260,12260,321
20240403,112300,646792180,12250,12250,12250,12250,67
20240403,112200,645971430,12250,12250,12250,12250,225
20240403,112100,643215180,12250,12250,12250,12250,111
20240403,112000,641855430,12250,12250,12250,12250,147
20240403,111900,640054680,12250,12250,12250,12250,6
20240403,111800,639981180,12250,12240,12250,12240,105
20240403,111700,638695930,12250,12240,12250,12240,136
20240403,111600,637031190,12250,12270,12270,12250,14
20240403,111500,636859630,12270,12270,12270,12270,9
20240403,111400,636749200,12270,12270,12270,12270,5
20240403,111300,636687850,12240,12250,12250,12240,97
20240403,111200,635500240,12270,12270,12270,12270,114
20240403,111100,634101460,12250,12240,12250,12240,508
20240403,111000,627880680,12230,12230,12230,12230,4
20240403,110900,627831760,12230,12230,12230,12230,0
20240403,110800,627831760,12230,12240,12240,12230,753
20240403,110700,618615760,12240,12250,12250,12240,21
20240403,110600,618358560,12250,12260,12260,12250,305
20240403,110500,614622280,12270,12270,12270,12270,3
20240403,110400,614585470,12250,12280,12280,12250,1108
20240403,110300,600993050,12280,12280,12280,12280,142
20240403,110200,599249290,12280,12280,12280,12280,120
20240403,110100,597775690,12290,12280,12290,12280,33
20240403,110000,597370410,12290,12290,12290,12290,5
20240403,105900,597308960,12290,12290,12290,12290,32
20240403,105800,596915680,12290,12280,12290,12280,750
20240403,105700,587705670,12280,12260,12280,12260,2091
20240403,105600,562055170,12260,12260,12260,12260,0
20240403,105500,562055170,12260,12260,12260,12260,0
20240403,105400,562055170,12260,12260,12260,12250,73
20240403,105300,561160870,12260,12260,12260,12260,2
20240403,105200,561136350,12260,12250,12260,12250,1012
20240403,105100,548739340,12230,12250,12250,12230,107
20240403,105000,547430150,12250,12240,12250,12230,181
20240403,104900,545215800,12240,12240,12240,12240,21
20240403,104800,544958760,12240,12240,12240,12240,48
20240403,104700,544371240,12230,12230,12230,12230,108
20240403,104600,543050400,12240,12240,12240,12240,0
20240403,104500,543050400,12240,12240,12240,12240,46
20240403,104400,542487360,12240,12240,12240,12240,1
20240403,104300,542475120,12240,12230,12240,12230,303
20240403,104200,538769420,12230,12220,12230,12220,329
20240403,104100,534746070,12230,12220,12230,12220,260
20240403,104000,531568770,12220,12220,12220,12220,264
20240403,103900,528342690,12220,12220,12220,12220,0
20240403,103800,528342690,12220,12220,12220,12220,174
20240403,103700,526216410,12220,12220,12220,12220,5
20240403,103600,526155310,12230,12220,12230,12220,48
20240403,103500,525568740,12220,12220,12220,12220,641
20240403,103400,517735720,12220,12230,12230,12220,436
20240403,103300,512404060,12240,12240,12240,12240,3
20240403,103200,512367340,12240,12220,12240,12220,523
20240403,103100,505976100,12230,12230,12230,12230,132
20240403,103000,504361740,12230,12240,12240,12220,2507
20240403,102900,473692680,12240,12240,12240,12240,100
20240403,102800,472468680,12240,12240,12240,12240,34
20240403,102700,472052520,12240,12250,12250,12240,7
20240403,102600,471966820,12240,12250,12250,12240,79
20240403,102500,470999760,12250,12250,12250,12250,19
20240403,102400,470767010,12250,12250,12250,12250,10
20240403,102300,470644510,12250,12240,12250,12240,126
20240403,102200,469102070,12240,12240,12240,12240,12
20240403,102100,468955190,12240,12240,12240,12240,0
20240403,102000,468955190,12240,12240,12240,12240,1
20240403,101900,468942950,12250,12250,12250,12250,21
20240403,101800,468685700,12250,12240,12250,12240,48
20240403,101700,468098110,12240,12240,12240,12240,6
20240403,101600,468024670,12230,12260,12260,12230,2129
20240403,101500,441949230,12250,12260,12260,12250,572
20240403,101400,434938630,12260,12260,12260,12260,3
20240403,101300,434901850,12260,12250,12260,12250,433
20240403,101200,429595570,12250,12260,12260,12250,936
20240403,101100,418127500,12260,12260,12260,12250,1018
20240403,101000,405656940,12260,12260,12260,12260,118
20240403,100900,404210260,12260,12260,12260,12260,45
20240403,100800,403658560,12260,12260,12260,12260,1
20240403,100700,403646300,12260,12260,12260,12260,12
20240403,100600,403499180,12260,12260,12270,12260,263
20240403,100500,400274400,12260,12260,12260,12260,380
20240403,100400,395615600,12260,12260,12260,12250,116
20240403,100300,394194140,12260,12260,12260,12260,12
20240403,100200,394047020,12260,12280,12280,12260,14
20240403,100100,393875300,12280,12260,12280,12250,60
20240403,100000,393139980,12250,12260,12260,12250,221
20240403,095900,390431000,12270,12260,12270,12260,190
20240403,095800,388100630,12270,12270,12270,12250,52
20240403,095700,387463400,12250,12250,12260,12250,388
20240403,095600,382709360,12250,12250,12250,12250,0
20240403,095500,382709360,12250,12250,12250,12250,177
20240403,095400,380541110,12250,12250,12250,12240,317
20240403,095300,376658670,12250,12240,12250,12240,456
20240403,095200,371073490,12240,12240,12250,12240,1302
20240403,095100,355136050,12250,12250,12250,12250,25
20240403,095000,354829800,12240,12270,12270,12240,332
20240403,094900,350763450,12240,12250,12250,12240,500
20240403,094800,344642740,12240,12240,12240,12240,0
20240403,094700,344642740,12240,12250,12250,12240,200
20240403,094600,342194330,12280,12280,12280,12250,85
20240403,094500,341151590,12280,12260,12300,12260,152
20240403,094400,339285450,12240,12260,12260,12240,512
20240403,094300,333014860,12260,12260,12260,12260,159
20240403,094200,331065520,12240,12240,12240,12240,432
20240403,094100,325777840,12250,12250,12250,12250,112
20240403,094000,324405840,12250,12250,12250,12240,146
20240403,093900,322617650,12250,12260,12260,12250,270
20240403,093800,319307710,12240,12260,12260,12240,581
20240403,093700,312189590,12250,12290,12300,12250,571
20240403,093600,305177980,12290,12300,12300,12280,32
20240403,093500,304784750,12250,12250,12250,12250,0
20240403,093400,304784750,12250,12260,12290,12250,540
20240403,093300,298165390,12260,12290,12290,12260,106
20240403,093200,296865370,12240,12260,12300,12240,115
20240403,093100,295456130,12270,12250,12300,12230,1458
20240403,093000,277575390,12250,12250,12260,12250,219
20240403,092900,274892630,12250,12250,12260,12250,32
20240403,092800,274500330,12240,12260,12260,12240,312
20240403,092700,270679110,12250,12260,12260,12250,86
20240403,092600,269625600,12260,12250,12260,12240,1665
20240403,092500,249229980,12250,12260,12260,12250,144
20240403,092400,247465780,12250,12260,12260,12250,506
20240403,092300,241267270,12240,12260,12260,12230,129
20240403,092200,239688440,12230,12230,12230,12230,1
20240403,092100,239676210,12220,12220,12220,12220,200
20240403,092000,237232210,12210,12240,12240,12210,848
20240403,091900,226868430,12260,12240,12260,12240,1599
20240403,091800,207290280,12230,12230,12230,12230,153
20240403,091700,205419090,12240,12250,12250,12230,76
20240403,091600,204488630,12250,12250,12250,12250,1056
20240403,091500,191552630,12250,12220,12250,12220,1144
20240403,091400,177553150,12220,12240,12240,12210,1744
20240403,091300,156230380,12240,12250,12250,12230,1238
20240403,091200,141077910,12250,12240,12260,12240,406
20240403,091100,136104400,12250,12250,12250,12240,291
20240403,091000,132542340,12250,12240,12250,12240,11
20240403,090900,132407670,12240,12240,12240,12240,336
20240403,090800,128295030,12240,12250,12250,12240,626
20240403,090700,120630580,12250,12240,12250,12240,666
20240403,090600,112477580,12250,12290,12290,12250,1374
20240403,090500,95624320,12290,12290,12290,12280,799
20240403,090400,85808590,12290,12320,12320,12270,2692
20240403,090300,52707210,12320,12320,12320,12310,463
20240403,090200,47007050,12310,12380,12380,12310,2675
20240403,090100,13976220,12380,12390,12390,12380,34
20240403,090000,13555290,12410,12390,12410,12380,1094