stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190800,251813105,4205,4205,4205,4205,2613
20240403,190700,251813105,4205,4205,4205,4205,0
20240403,190600,251813105,4205,4205,4205,4205,0
20240403,190500,251813105,4205,4205,4205,4205,0
20240403,190400,251813105,4205,4205,4205,4205,0
20240403,190300,251813105,4205,4205,4205,4205,0
20240403,190200,251813105,4205,4205,4205,4205,0
20240403,190100,251813105,4205,4205,4205,4205,0
20240403,190000,251813105,4205,4205,4205,4205,0
20240403,185900,251813105,4205,4205,4205,4205,0
20240403,185800,251813105,4205,4205,4205,4205,0
20240403,185700,251813105,4205,4205,4205,4205,0
20240403,185600,251813105,4205,4205,4205,4205,0
20240403,185500,251813105,4205,4205,4205,4205,0
20240403,185400,251813105,4205,4205,4205,4205,0
20240403,185300,251813105,4205,4205,4205,4205,0
20240403,185200,251813105,4205,4205,4205,4205,0
20240403,185100,251813105,4205,4205,4205,4205,0
20240403,185000,251813105,4205,4205,4205,4205,0
20240403,184900,251813105,4205,4205,4205,4205,0
20240403,184800,251813105,4205,4205,4205,4205,0
20240403,184700,251813105,4205,4205,4205,4205,0
20240403,184600,251813105,4205,4205,4205,4205,0
20240403,184500,251813105,4205,4205,4205,4205,0
20240403,184400,251813105,4205,4205,4205,4205,0
20240403,184300,251813105,4205,4205,4205,4205,0
20240403,184200,251813105,4205,4205,4205,4205,0
20240403,184100,251813105,4205,4205,4205,4205,0
20240403,184000,251813105,4205,4205,4205,4205,0
20240403,183900,251813105,4205,4205,4205,4205,0
20240403,183800,251813105,4205,4205,4205,4205,2613
20240403,183700,251813105,4205,4205,4205,4205,0
20240403,183600,251813105,4205,4205,4205,4205,0
20240403,183500,251813105,4205,4205,4205,4205,0
20240403,183400,251813105,4205,4205,4205,4205,0
20240403,183300,251813105,4205,4205,4205,4205,0
20240403,183200,251813105,4205,4205,4205,4205,0
20240403,183100,251813105,4205,4205,4205,4205,0
20240403,183000,251813105,4205,4205,4205,4205,0
20240403,182900,251813105,4205,4205,4205,4205,0
20240403,182800,251813105,4205,4205,4205,4205,0
20240403,182700,251813105,4205,4205,4205,4205,0
20240403,182600,251813105,4205,4205,4205,4205,0
20240403,182500,251813105,4205,4205,4205,4205,0
20240403,182400,251813105,4205,4205,4205,4205,0
20240403,182300,251813105,4205,4205,4205,4205,0
20240403,182200,251813105,4205,4205,4205,4205,0
20240403,182100,251813105,4205,4205,4205,4205,0
20240403,182000,251813105,4205,4205,4205,4205,0
20240403,181900,251813105,4205,4205,4205,4205,0
20240403,181800,251813105,4205,4205,4205,4205,0
20240403,181700,251813105,4205,4205,4205,4205,0
20240403,181600,251813105,4205,4205,4205,4205,0
20240403,181500,251813105,4205,4205,4205,4205,0
20240403,181400,251813105,4205,4205,4205,4205,0
20240403,181300,251813105,4205,4205,4205,4205,0
20240403,181200,251813105,4205,4205,4205,4205,0
20240403,181100,251813105,4205,4205,4205,4205,0
20240403,181000,251813105,4205,4205,4205,4205,0
20240403,180900,251813105,4205,4205,4205,4205,0
20240403,180800,251813105,4205,4205,4205,4205,2613
20240403,180700,251813105,4205,4205,4205,4205,0
20240403,180600,251813105,4205,4205,4205,4205,0
20240403,180500,251813105,4205,4205,4205,4205,0
20240403,180400,251813105,4205,4205,4205,4205,0
20240403,180300,251813105,4205,4205,4205,4205,0
20240403,180200,251813105,4205,4205,4205,4205,0
20240403,180100,251813105,4205,4205,4205,4205,0
20240403,180000,251813105,4205,4205,4205,4205,0
20240403,175900,251813105,4205,4205,4205,4205,0
20240403,175800,251813105,4205,4205,4205,4205,0
20240403,175700,251813105,4205,4205,4205,4205,0
20240403,175600,251813105,4205,4205,4205,4205,0
20240403,175500,251813105,4205,4205,4205,4205,0
20240403,175400,251813105,4205,4205,4205,4205,0
20240403,175300,251813105,4205,4205,4205,4205,0
20240403,175200,251813105,4205,4205,4205,4205,0
20240403,175100,251813105,4205,4205,4205,4205,0
20240403,175000,251813105,4205,4205,4205,4205,0
20240403,174900,251813105,4205,4205,4205,4205,0
20240403,174800,251813105,4205,4205,4205,4205,0
20240403,174700,251813105,4205,4205,4205,4205,0
20240403,174600,251813105,4205,4205,4205,4205,0
20240403,174500,251813105,4205,4205,4205,4205,0
20240403,174400,251813105,4205,4205,4205,4205,0
20240403,174300,251813105,4205,4205,4205,4205,0
20240403,174200,251813105,4205,4205,4205,4205,0
20240403,174100,251813105,4205,4205,4205,4205,0
20240403,174000,251813105,4205,4205,4205,4205,0
20240403,173900,251813105,4205,4205,4205,4205,0
20240403,173800,251813105,4205,4205,4205,4205,2613
20240403,173700,251813105,4205,4205,4205,4205,0
20240403,173600,251813105,4205,4205,4205,4205,0
20240403,173500,251813105,4205,4205,4205,4205,0
20240403,173400,251813105,4205,4205,4205,4205,0
20240403,173300,251813105,4205,4205,4205,4205,0
20240403,173200,251813105,4205,4205,4205,4205,0
20240403,173100,251813105,4205,4205,4205,4205,0
20240403,173000,251813105,4205,4205,4205,4205,0
20240403,172900,251813105,4205,4205,4205,4205,0
20240403,172800,251813105,4205,4205,4205,4205,0
20240403,172700,251813105,4205,4205,4205,4205,0
20240403,172600,251813105,4205,4205,4205,4205,0
20240403,172500,251813105,4205,4205,4205,4205,0
20240403,172400,251813105,4205,4205,4205,4205,0
20240403,172300,251813105,4205,4205,4205,4205,0
20240403,172200,251813105,4205,4205,4205,4205,0
20240403,172100,251813105,4205,4205,4205,4205,0
20240403,172000,251813105,4205,4205,4205,4205,0
20240403,171900,251813105,4205,4205,4205,4205,0
20240403,171800,251813105,4205,4205,4205,4205,0
20240403,171700,251813105,4205,4205,4205,4205,0
20240403,171600,251813105,4205,4205,4205,4205,0
20240403,171500,251813105,4205,4205,4205,4205,0
20240403,171400,251813105,4205,4205,4205,4205,0
20240403,171300,251813105,4205,4205,4205,4205,0
20240403,171200,251813105,4205,4205,4205,4205,0
20240403,171100,251813105,4205,4205,4205,4205,0
20240403,171000,251813105,4205,4205,4205,4205,0
20240403,170900,251813105,4205,4205,4205,4205,0
20240403,170800,251813105,4205,4205,4205,4205,2613
20240403,170700,251813105,4205,4205,4205,4205,0
20240403,170600,251813105,4205,4205,4205,4205,0
20240403,170500,251813105,4205,4205,4205,4205,0
20240403,170400,251813105,4205,4205,4205,4205,0
20240403,170300,251813105,4205,4205,4205,4205,0
20240403,170200,251813105,4205,4205,4205,4205,0
20240403,170100,251813105,4205,4205,4205,4205,0
20240403,170000,251813105,4205,4205,4205,4205,0
20240403,165900,251813105,4205,4205,4205,4205,0
20240403,165800,251813105,4205,4205,4205,4205,0
20240403,165700,251813105,4205,4205,4205,4205,0
20240403,165600,251813105,4205,4205,4205,4205,0
20240403,165500,251813105,4205,4205,4205,4205,0
20240403,165400,251813105,4205,4205,4205,4205,0
20240403,165300,251813105,4205,4205,4205,4205,0
20240403,165200,251813105,4205,4205,4205,4205,0
20240403,165100,251813105,4205,4205,4205,4205,0
20240403,165000,251813105,4205,4205,4205,4205,0
20240403,164900,251813105,4205,4205,4205,4205,0
20240403,164800,251813105,4205,4205,4205,4205,0
20240403,164700,251813105,4205,4205,4205,4205,0
20240403,164600,251813105,4205,4205,4205,4205,0
20240403,164500,251813105,4205,4205,4205,4205,0
20240403,164400,251813105,4205,4205,4205,4205,0
20240403,164300,251813105,4205,4205,4205,4205,0
20240403,164200,251813105,4205,4205,4205,4205,0
20240403,164100,251813105,4205,4205,4205,4205,0
20240403,164000,251813105,4205,4205,4205,4205,0
20240403,163900,251813105,4205,4205,4205,4205,0
20240403,163800,251813105,4205,4205,4205,4205,2613
20240403,163700,251813105,4205,4205,4205,4205,0
20240403,163600,251813105,4205,4205,4205,4205,0
20240403,163500,251813105,4205,4205,4205,4205,0
20240403,163400,251813105,4205,4205,4205,4205,0
20240403,163300,251813105,4205,4205,4205,4205,0
20240403,163200,251813105,4205,4205,4205,4205,0
20240403,163100,251813105,4205,4205,4205,4205,0
20240403,163000,251813105,4205,4205,4205,4205,0
20240403,162900,251813105,4205,4205,4205,4205,0
20240403,162800,251813105,4205,4205,4205,4205,0
20240403,162700,251813105,4205,4205,4205,4205,0
20240403,162600,251813105,4205,4205,4205,4205,0
20240403,162500,251813105,4205,4205,4205,4205,0
20240403,162400,251813105,4205,4205,4205,4205,0
20240403,162300,251813105,4205,4205,4205,4205,0
20240403,162200,251813105,4205,4205,4205,4205,0
20240403,162100,251813105,4205,4205,4205,4205,0
20240403,162000,251813105,4205,4205,4205,4205,0
20240403,161900,251813105,4205,4205,4205,4205,0
20240403,161800,251813105,4205,4205,4205,4205,0
20240403,161700,251813105,4205,4205,4205,4205,0
20240403,161600,251813105,4205,4205,4205,4205,0
20240403,161500,251813105,4205,4205,4205,4205,0
20240403,161400,251813105,4205,4205,4205,4205,0
20240403,161300,251813105,4205,4205,4205,4205,0
20240403,161200,251813105,4205,4205,4205,4205,0
20240403,161100,251813105,4205,4205,4205,4205,0
20240403,161000,251813105,4205,4205,4205,4205,0
20240403,160900,251813105,4205,4205,4205,4205,0
20240403,160800,251813105,4205,4205,4205,4205,2613
20240403,160700,251813105,4205,4205,4205,4205,0
20240403,160600,251813105,4205,4205,4205,4205,0
20240403,160500,251813105,4205,4205,4205,4205,0
20240403,160400,251813105,4205,4205,4205,4205,0
20240403,160300,251813105,4205,4205,4205,4205,0
20240403,160200,251813105,4205,4205,4205,4205,0
20240403,160100,251813105,4205,4205,4205,4205,0
20240403,160000,251813105,4205,4205,4205,4205,0
20240403,155900,251813105,4205,4205,4205,4205,0
20240403,155800,251813105,4205,4205,4205,4205,0
20240403,155700,251813105,4205,4205,4205,4205,0
20240403,155600,251813105,4205,4205,4205,4205,0
20240403,155500,251813105,4205,4205,4205,4205,0
20240403,155400,251813105,4205,4205,4205,4205,0
20240403,155300,251813105,4205,4205,4205,4205,0
20240403,155200,251813105,4205,4205,4205,4205,0
20240403,155100,251813105,4205,4205,4205,4205,0
20240403,155000,251813105,4205,4205,4205,4205,0
20240403,154900,251813105,4205,4205,4205,4205,0
20240403,154800,251813105,4205,4205,4205,4205,0
20240403,154700,251813105,4205,4205,4205,4205,0
20240403,154600,251813105,4205,4205,4205,4205,0
20240403,154500,251813105,4205,4205,4205,4205,0
20240403,154400,251813105,4205,4205,4205,4205,0
20240403,154300,251813105,4205,4205,4205,4205,0
20240403,154200,251813105,4205,4205,4205,4205,0
20240403,154100,251813105,4205,4205,4205,4205,0
20240403,154000,251813105,4205,4205,4205,4205,0
20240403,153900,251813105,4205,4205,4205,4205,0
20240403,153800,251813105,4205,4205,4205,4205,2613
20240403,153700,251813105,4205,4205,4205,4205,0
20240403,153600,251813105,4205,4205,4205,4205,0
20240403,153500,251813105,4205,4205,4205,4205,0
20240403,153400,251813105,4205,4205,4205,4205,0
20240403,153300,251813105,4205,4205,4205,4205,0
20240403,153200,251813105,4205,4205,4205,4205,0
20240403,153100,251813105,4205,4205,4205,4205,0
20240403,153000,251813105,4205,4205,4205,4205,2613
20240403,152900,240825440,4210,4210,4210,4210,0
20240403,152800,240825440,4210,4210,4210,4210,0
20240403,152700,240825440,4210,4210,4210,4210,0
20240403,152600,240825440,4210,4210,4210,4210,0
20240403,152500,240825440,4210,4210,4210,4210,0
20240403,152400,240825440,4210,4210,4210,4210,0
20240403,152300,240825440,4210,4210,4210,4210,0
20240403,152200,240825440,4210,4210,4210,4210,0
20240403,152100,240825440,4210,4210,4210,4210,0
20240403,152000,240825440,4210,4210,4210,4210,0
20240403,151900,240825440,4210,4210,4210,4210,139
20240403,151800,240240250,4205,4210,4210,4205,156
20240403,151700,239583565,4210,4210,4210,4210,800
20240403,151600,236215565,4210,4210,4215,4210,2422
20240403,151500,226018940,4215,4215,4215,4215,89
20240403,151400,225643805,4215,4215,4215,4215,0
20240403,151300,225643805,4215,4215,4220,4210,1111
20240403,151200,220961550,4220,4220,4220,4220,453
20240403,151100,219049890,4225,4225,4225,4225,700
20240403,151000,216092390,4225,4220,4225,4220,580
20240403,150900,213642285,4225,4225,4225,4225,0
20240403,150800,213642285,4225,4225,4225,4225,0
20240403,150700,213642285,4225,4225,4225,4225,0
20240403,150600,213642285,4225,4220,4225,4220,148
20240403,150500,213017535,4220,4220,4220,4220,30
20240403,150400,212890935,4220,4220,4220,4220,10
20240403,150300,212848735,4225,4225,4225,4225,30
20240403,150200,212721985,4220,4220,4220,4220,141
20240403,150100,212126965,4220,4220,4220,4220,0
20240403,150000,212126965,4220,4220,4220,4220,0
20240403,145900,212126965,4220,4220,4220,4220,0
20240403,145800,212126965,4220,4220,4220,4220,0
20240403,145700,212126965,4220,4220,4220,4220,0
20240403,145600,212126965,4220,4220,4220,4220,0
20240403,145500,212126965,4220,4220,4220,4220,50
20240403,145400,211915965,4225,4225,4225,4225,1017
20240403,145300,207619140,4225,4225,4225,4225,0
20240403,145200,207619140,4225,4225,4225,4225,0
20240403,145100,207619140,4225,4225,4225,4225,10
20240403,145000,207576890,4230,4230,4230,4230,0
20240403,144900,207576890,4230,4230,4230,4230,0
20240403,144800,207576890,4230,4230,4230,4230,0
20240403,144700,207576890,4230,4230,4230,4230,0
20240403,144600,207576890,4230,4230,4230,4230,20
20240403,144500,207492290,4230,4230,4230,4230,0
20240403,144400,207492290,4230,4230,4230,4230,0
20240403,144300,207492290,4230,4230,4230,4230,0
20240403,144200,207492290,4230,4230,4230,4230,22
20240403,144100,207399230,4235,4235,4235,4235,0
20240403,144000,207399230,4235,4235,4235,4235,60
20240403,143900,207145130,4235,4220,4235,4220,50
20240403,143800,206933905,4220,4220,4220,4220,0
20240403,143700,206933905,4220,4220,4220,4220,65
20240403,143600,206659605,4210,4210,4210,4210,0
20240403,143500,206659605,4210,4210,4210,4210,0
20240403,143400,206659605,4210,4210,4210,4210,0
20240403,143300,206659605,4210,4215,4215,4210,174
20240403,143200,205926815,4215,4215,4215,4215,0
20240403,143100,205926815,4215,4215,4215,4215,0
20240403,143000,205926815,4215,4215,4215,4215,125
20240403,142900,205399940,4220,4220,4220,4220,0
20240403,142800,205399940,4220,4220,4220,4220,0
20240403,142700,205399940,4220,4220,4220,4220,0
20240403,142600,205399940,4220,4220,4220,4220,0
20240403,142500,205399940,4220,4220,4220,4220,75
20240403,142400,205083440,4220,4215,4220,4215,275
20240403,142300,203924190,4220,4220,4220,4220,0
20240403,142200,203924190,4220,4220,4220,4220,50
20240403,142100,203713190,4220,4220,4220,4220,25
20240403,142000,203607690,4220,4220,4220,4220,0
20240403,141900,203607690,4220,4220,4220,4220,651
20240403,141800,200860470,4220,4220,4220,4220,0
20240403,141700,200860470,4220,4220,4220,4220,50
20240403,141600,200649470,4225,4225,4225,4225,0
20240403,141500,200649470,4225,4225,4225,4225,804
20240403,141400,197252570,4225,4225,4225,4225,15
20240403,141300,197189195,4225,4225,4225,4225,0
20240403,141200,197189195,4225,4225,4225,4225,0
20240403,141100,197189195,4225,4225,4225,4225,250
20240403,141000,196132945,4225,4225,4225,4225,198
20240403,140900,195296395,4225,4220,4225,4220,50
20240403,140800,195085385,4220,4220,4220,4220,16
20240403,140700,195017865,4220,4220,4220,4220,0
20240403,140600,195017865,4220,4220,4220,4220,0
20240403,140500,195017865,4220,4220,4220,4220,26
20240403,140400,194908145,4215,4215,4215,4215,0
20240403,140300,194908145,4215,4215,4215,4215,0
20240403,140200,194908145,4215,4215,4215,4215,0
20240403,140100,194908145,4215,4215,4215,4215,100
20240403,140000,194486645,4215,4215,4215,4215,3
20240403,135900,194474000,4215,4215,4215,4215,0
20240403,135800,194474000,4215,4215,4215,4215,0
20240403,135700,194474000,4215,4215,4215,4215,83
20240403,135600,194124155,4220,4220,4220,4220,0
20240403,135500,194124155,4220,4220,4220,4220,35
20240403,135400,193976455,4220,4220,4220,4220,84
20240403,135300,193621975,4220,4220,4220,4220,131
20240403,135200,193069155,4220,4220,4220,4220,0
20240403,135100,193069155,4220,4220,4220,4220,1100
20240403,135000,188427155,4215,4215,4215,4215,0
20240403,134900,188427155,4215,4215,4215,4215,0
20240403,134800,188427155,4215,4215,4215,4215,16
20240403,134700,188359715,4215,4215,4215,4215,2
20240403,134600,188351285,4215,4215,4215,4215,0
20240403,134500,188351285,4215,4215,4215,4215,8
20240403,134400,188317565,4215,4215,4215,4215,147
20240403,134300,187697960,4215,4220,4220,4215,249
20240403,134200,186648415,4220,4220,4220,4220,0
20240403,134100,186648415,4220,4220,4220,4220,0
20240403,134000,186648415,4220,4220,4220,4220,0
20240403,133900,186648415,4220,4220,4220,4220,0
20240403,133800,186648415,4220,4220,4220,4220,0
20240403,133700,186648415,4220,4220,4220,4220,500
20240403,133600,184538415,4225,4225,4225,4225,725
20240403,133500,181475290,4230,4230,4230,4230,36
20240403,133400,181323010,4225,4225,4225,4225,0
20240403,133300,181323010,4225,4225,4225,4225,0
20240403,133200,181323010,4225,4225,4225,4225,0
20240403,133100,181323010,4225,4230,4230,4225,1515
20240403,133000,174920740,4230,4230,4230,4230,300
20240403,132900,173651740,4235,4240,4240,4235,239
20240403,132800,172639560,4250,4250,4250,4250,0
20240403,132700,172639560,4250,4250,4250,4250,0
20240403,132600,172639560,4250,4250,4250,4250,1
20240403,132500,172635310,4250,4250,4250,4250,0
20240403,132400,172635310,4250,4250,4250,4250,0
20240403,132300,172635310,4250,4250,4250,4250,0
20240403,132200,172635310,4250,4250,4250,4250,1
20240403,132100,172631060,4250,4250,4250,4250,0
20240403,132000,172631060,4250,4250,4250,4250,0
20240403,131900,172631060,4250,4250,4250,4250,0
20240403,131800,172631060,4250,4250,4250,4250,100
20240403,131700,172206060,4250,4250,4250,4250,0
20240403,131600,172206060,4250,4250,4250,4250,10
20240403,131500,172163560,4250,4250,4250,4250,0
20240403,131400,172163560,4250,4250,4250,4250,0
20240403,131300,172163560,4250,4250,4250,4250,0
20240403,131200,172163560,4250,4250,4250,4250,0
20240403,131100,172163560,4250,4250,4250,4250,0
20240403,131000,172163560,4250,4250,4250,4250,125
20240403,130900,171632310,4235,4235,4235,4235,0
20240403,130800,171632310,4235,4235,4235,4235,0
20240403,130700,171632310,4235,4235,4235,4235,12
20240403,130600,171581490,4235,4235,4235,4235,0
20240403,130500,171581490,4235,4235,4235,4235,29
20240403,130400,171458675,4235,4235,4235,4235,0
20240403,130300,171458675,4235,4235,4235,4235,0
20240403,130200,171458675,4235,4245,4245,4235,100
20240403,130100,171035020,4250,4250,4250,4250,0
20240403,130000,171035020,4250,4250,4250,4250,0
20240403,125900,171035020,4250,4250,4250,4250,0
20240403,125800,171035020,4250,4250,4250,4250,6
20240403,125700,171009520,4245,4245,4245,4245,0
20240403,125600,171009520,4245,4245,4245,4245,0
20240403,125500,171009520,4245,4250,4250,4245,42
20240403,125400,170831120,4255,4255,4255,4255,0
20240403,125300,170831120,4255,4255,4255,4255,1
20240403,125200,170826865,4255,4255,4255,4255,0
20240403,125100,170826865,4255,4255,4255,4255,0
20240403,125000,170826865,4255,4255,4255,4255,0
20240403,124900,170826865,4255,4255,4255,4255,0
20240403,124800,170826865,4255,4255,4255,4255,0
20240403,124700,170826865,4255,4255,4255,4255,0
20240403,124600,170826865,4255,4255,4255,4255,24
20240403,124500,170724745,4255,4255,4255,4255,0
20240403,124400,170724745,4255,4255,4255,4255,0
20240403,124300,170724745,4255,4255,4255,4255,0
20240403,124200,170724745,4255,4255,4255,4255,0
20240403,124100,170724745,4255,4255,4255,4255,100
20240403,124000,170299245,4255,4255,4255,4255,0
20240403,123900,170299245,4255,4255,4255,4255,0
20240403,123800,170299245,4255,4255,4255,4255,0
20240403,123700,170299245,4255,4255,4255,4255,0
20240403,123600,170299245,4255,4250,4255,4250,15
20240403,123500,170235445,4245,4245,4245,4245,53
20240403,123400,170010460,4245,4245,4245,4245,0
20240403,123300,170010460,4245,4245,4245,4245,500
20240403,123200,167887960,4245,4245,4245,4245,1
20240403,123100,167883715,4245,4245,4245,4245,0
20240403,123000,167883715,4245,4245,4245,4245,0
20240403,122900,167883715,4245,4245,4245,4245,0
20240403,122800,167883715,4245,4245,4245,4245,0
20240403,122700,167883715,4245,4245,4245,4245,0
20240403,122600,167883715,4245,4245,4245,4245,0
20240403,122500,167883715,4245,4245,4245,4245,0
20240403,122400,167883715,4245,4245,4245,4245,0
20240403,122300,167883715,4245,4245,4245,4245,0
20240403,122200,167883715,4245,4245,4245,4245,0
20240403,122100,167883715,4245,4245,4245,4245,0
20240403,122000,167883715,4245,4245,4245,4245,0
20240403,121900,167883715,4245,4245,4245,4245,0
20240403,121800,167883715,4245,4245,4245,4245,0
20240403,121700,167883715,4245,4245,4245,4245,0
20240403,121600,167883715,4245,4245,4245,4245,0
20240403,121500,167883715,4245,4245,4245,4245,0
20240403,121400,167883715,4245,4245,4245,4245,0
20240403,121300,167883715,4245,4245,4245,4245,0
20240403,121200,167883715,4245,4245,4245,4245,0
20240403,121100,167883715,4245,4245,4245,4245,317
20240403,121000,166538050,4245,4245,4245,4245,53
20240403,120900,166313065,4245,4240,4245,4235,39
20240403,120800,166147845,4245,4245,4245,4245,0
20240403,120700,166147845,4245,4245,4245,4245,0
20240403,120600,166147845,4245,4245,4245,4245,15
20240403,120500,166084170,4245,4245,4245,4245,0
20240403,120400,166084170,4245,4245,4245,4245,0
20240403,120300,166084170,4245,4245,4245,4245,0
20240403,120200,166084170,4245,4245,4245,4245,0
20240403,120100,166084170,4245,4245,4245,4245,0
20240403,120000,166084170,4245,4245,4245,4245,10
20240403,115900,166041720,4250,4250,4250,4250,0
20240403,115800,166041720,4250,4250,4250,4250,0
20240403,115700,166041720,4250,4250,4250,4250,0
20240403,115600,166041720,4250,4250,4250,4250,0
20240403,115500,166041720,4250,4250,4250,4250,0
20240403,115400,166041720,4250,4250,4250,4250,0
20240403,115300,166041720,4250,4250,4250,4250,30
20240403,115200,165914220,4255,4255,4255,4255,0
20240403,115100,165914220,4255,4255,4255,4255,9
20240403,115000,165875925,4255,4255,4255,4255,18
20240403,114900,165799335,4230,4230,4230,4230,0
20240403,114800,165799335,4230,4230,4230,4230,0
20240403,114700,165799335,4230,4230,4230,4230,186
20240403,114600,165012555,4230,4250,4250,4230,301
20240403,114500,163733325,4250,4250,4250,4250,0
20240403,114400,163733325,4250,4250,4250,4250,0
20240403,114300,163733325,4250,4250,4250,4250,10
20240403,114200,163690825,4250,4250,4250,4250,10
20240403,114100,163648325,4255,4230,4255,4230,3715
20240403,114000,147876710,4230,4225,4230,4225,2004
20240403,113900,139407310,4220,4220,4220,4220,2091
20240403,113800,130583290,4215,4215,4215,4215,100
20240403,113700,130161790,4215,4215,4215,4215,0
20240403,113600,130161790,4215,4215,4215,4215,0
20240403,113500,130161790,4215,4215,4215,4215,0
20240403,113400,130161790,4215,4215,4215,4215,0
20240403,113300,130161790,4215,4215,4215,4215,0
20240403,113200,130161790,4215,4215,4215,4215,0
20240403,113100,130161790,4215,4215,4215,4215,0
20240403,113000,130161790,4215,4215,4215,4215,0
20240403,112900,130161790,4215,4215,4215,4215,100
20240403,112800,129740290,4210,4210,4210,4210,0
20240403,112700,129740290,4210,4210,4210,4210,0
20240403,112600,129740290,4210,4210,4210,4210,0
20240403,112500,129740290,4210,4210,4210,4210,10
20240403,112400,129698190,4215,4215,4215,4215,0
20240403,112300,129698190,4215,4215,4215,4215,0
20240403,112200,129698190,4215,4215,4215,4215,239
20240403,112100,128690805,4215,4215,4215,4215,9
20240403,112000,128652870,4215,4215,4215,4215,10
20240403,111900,128610720,4215,4215,4215,4215,1
20240403,111800,128606505,4215,4215,4215,4215,0
20240403,111700,128606505,4215,4215,4215,4215,0
20240403,111600,128606505,4215,4215,4215,4215,11
20240403,111500,128560140,4210,4215,4215,4210,5
20240403,111400,128539085,4215,4215,4215,4215,20
20240403,111300,128454785,4215,4215,4215,4215,0
20240403,111200,128454785,4215,4210,4215,4210,46
20240403,111100,128261060,4210,4210,4210,4210,0
20240403,111000,128261060,4210,4210,4210,4210,0
20240403,110900,128261060,4210,4210,4210,4210,0
20240403,110800,128261060,4210,4210,4210,4210,0
20240403,110700,128261060,4210,4210,4210,4210,0
20240403,110600,128261060,4210,4210,4210,4210,124
20240403,110500,127739020,4205,4215,4215,4205,471
20240403,110400,125755950,4210,4210,4210,4210,0
20240403,110300,125755950,4210,4210,4210,4210,0
20240403,110200,125755950,4210,4210,4210,4210,98
20240403,110100,125343370,4210,4210,4210,4210,0
20240403,110000,125343370,4210,4210,4210,4210,40
20240403,105900,125174970,4210,4210,4210,4210,42
20240403,105800,124998150,4210,4210,4210,4210,0
20240403,105700,124998150,4210,4210,4210,4210,50
20240403,105600,124787650,4205,4205,4205,4205,0
20240403,105500,124787650,4205,4205,4210,4205,121
20240403,105400,124278820,4210,4215,4215,4210,130
20240403,105300,123731510,4220,4220,4220,4220,0
20240403,105200,123731510,4220,4220,4220,4220,7
20240403,105100,123701970,4210,4210,4210,4210,0
20240403,105000,123701970,4210,4210,4210,4210,0
20240403,104900,123701970,4210,4210,4210,4210,0
20240403,104800,123701970,4210,4210,4210,4210,0
20240403,104700,123701970,4210,4210,4210,4210,0
20240403,104600,123701970,4210,4210,4210,4210,1
20240403,104500,123697760,4205,4205,4205,4205,0
20240403,104400,123697760,4205,4205,4205,4205,0
20240403,104300,123697760,4205,4205,4205,4205,1
20240403,104200,123693555,4205,4205,4205,4205,0
20240403,104100,123693555,4205,4205,4205,4205,0
20240403,104000,123693555,4205,4205,4205,4205,5
20240403,103900,123672530,4205,4205,4205,4205,50
20240403,103800,123462280,4220,4220,4220,4220,0
20240403,103700,123462280,4220,4200,4220,4200,22
20240403,103600,123369460,4200,4215,4215,4200,3300
20240403,103500,109499605,4215,4215,4215,4215,0
20240403,103400,109499605,4215,4215,4215,4215,0
20240403,103300,109499605,4215,4215,4215,4215,0
20240403,103200,109499605,4215,4220,4220,4215,20
20240403,103100,109415300,4220,4220,4220,4220,10
20240403,103000,109373100,4210,4210,4210,4210,0
20240403,102900,109373100,4210,4210,4210,4210,0
20240403,102800,109373100,4210,4210,4210,4210,0
20240403,102700,109373100,4210,4210,4210,4210,0
20240403,102600,109373100,4210,4210,4210,4210,1
20240403,102500,109368890,4210,4210,4210,4210,0
20240403,102400,109368890,4210,4210,4210,4210,0
20240403,102300,109368890,4210,4210,4210,4210,12
20240403,102200,109318370,4210,4210,4210,4210,2
20240403,102100,109309950,4210,4210,4210,4210,0
20240403,102000,109309950,4210,4210,4210,4210,1
20240403,101900,109305740,4210,4210,4210,4210,0
20240403,101800,109305740,4210,4210,4210,4210,0
20240403,101700,109305740,4210,4210,4210,4210,10
20240403,101600,109263640,4210,4210,4210,4210,3
20240403,101500,109251010,4205,4210,4210,4205,3
20240403,101400,109238390,4210,4210,4210,4210,0
20240403,101300,109238390,4210,4210,4210,4210,0
20240403,101200,109238390,4210,4210,4210,4210,36
20240403,101100,109086830,4210,4210,4210,4210,0
20240403,101000,109086830,4210,4210,4210,4210,42
20240403,100900,108910010,4210,4210,4210,4210,0
20240403,100800,108910010,4210,4210,4210,4210,284
20240403,100700,107714370,4210,4210,4210,4210,10
20240403,100600,107672270,4200,4200,4200,4200,0
20240403,100500,107672270,4200,4205,4205,4200,381
20240403,100400,106070265,4205,4205,4205,4205,411
20240403,100300,104342010,4205,4200,4205,4200,1463
20240403,100200,98195595,4205,4205,4205,4200,345
20240403,100100,96746370,4205,4205,4205,4205,5
20240403,100000,96725345,4205,4200,4205,4200,890
20240403,095900,92987340,4205,4200,4205,4200,205
20240403,095800,92126315,4200,4200,4200,4200,697
20240403,095700,89198915,4205,4205,4205,4200,52
20240403,095600,88980355,4200,4200,4200,4200,1351
20240403,095500,83306155,4205,4205,4205,4205,0
20240403,095400,83306155,4205,4205,4205,4205,0
20240403,095300,83306155,4205,4205,4205,4205,24
20240403,095200,83205235,4200,4205,4205,4200,293
20240403,095100,81973635,4210,4210,4210,4210,1
20240403,095000,81969425,4210,4210,4210,4210,0
20240403,094900,81969425,4210,4210,4210,4210,10
20240403,094800,81927325,4200,4200,4200,4200,0
20240403,094700,81927325,4200,4200,4200,4200,0
20240403,094600,81927325,4200,4200,4200,4200,2
20240403,094500,81918925,4200,4220,4220,4200,2000
20240403,094400,73502795,4225,4225,4225,4225,2
20240403,094300,73494345,4220,4220,4220,4220,171
20240403,094200,72772725,4220,4215,4220,4215,64
20240403,094100,72502665,4215,4215,4215,4215,1
20240403,094000,72498450,4215,4215,4215,4215,100
20240403,093900,72076950,4220,4220,4220,4220,1
20240403,093800,72072730,4215,4220,4220,4215,167
20240403,093700,71368490,4220,4215,4220,4215,430
20240403,093600,69556035,4215,4210,4215,4210,2
20240403,093500,69547610,4210,4210,4210,4210,103
20240403,093400,69113980,4200,4210,4210,4200,935
20240403,093300,65182710,4210,4205,4210,4205,367
20240403,093200,63639420,4205,4210,4210,4205,72
20240403,093100,63336350,4205,4210,4210,4205,131
20240403,093000,62785490,4210,4210,4210,4210,21
20240403,092900,62697080,4210,4210,4210,4210,1
20240403,092800,62692870,4210,4210,4210,4205,151
20240403,092700,62057300,4215,4215,4215,4215,1
20240403,092600,62053085,4205,4210,4215,4205,2002
20240403,092500,53627805,4215,4215,4215,4215,14
20240403,092400,53568795,4215,4215,4215,4215,2
20240403,092300,53560365,4215,4215,4215,4215,61
20240403,092200,53303250,4215,4215,4215,4215,119
20240403,092100,52801665,4215,4215,4215,4215,226
20240403,092000,51849075,4220,4220,4220,4220,24
20240403,091900,51747795,4220,4220,4220,4220,35
20240403,091800,51600095,4220,4220,4220,4220,462
20240403,091700,49650455,4220,4220,4220,4210,213
20240403,091600,48753330,4220,4225,4225,4220,342
20240403,091500,47310085,4205,4205,4205,4205,0
20240403,091400,47310085,4205,4210,4225,4205,848
20240403,091300,43741760,4225,4225,4225,4225,2
20240403,091200,43733310,4225,4240,4240,4215,458
20240403,091100,41800675,4225,4245,4245,4225,172
20240403,091000,41073935,4245,4250,4250,4220,1043
20240403,090900,36669130,4250,4235,4250,4225,1410
20240403,090800,30709310,4250,4250,4250,4230,512
20240403,090700,28543310,4250,4225,4250,4210,228
20240403,090600,27581330,4230,4255,4255,4230,101
20240403,090500,27154075,4255,4250,4255,4250,100
20240403,090400,26728870,4255,4260,4260,4255,102
20240403,090300,26294355,4260,4265,4265,4235,144
20240403,090200,25683960,4265,4205,4265,4205,169
20240403,090100,24973255,4200,4220,4275,4200,4410
20240403,090000,6425840,4220,4225,4225,4215,866