stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191100,3415593245,3675,3675,3675,3675,7057
20240403,191000,3415593245,3675,3675,3675,3675,0
20240403,190900,3415593245,3675,3675,3675,3675,0
20240403,190800,3415593245,3675,3675,3675,3675,0
20240403,190700,3415593245,3675,3675,3675,3675,0
20240403,190600,3415593245,3675,3675,3675,3675,0
20240403,190500,3415593245,3675,3675,3675,3675,0
20240403,190400,3415593245,3675,3675,3675,3675,0
20240403,190300,3415593245,3675,3675,3675,3675,0
20240403,190200,3415593245,3675,3675,3675,3675,0
20240403,190100,3415593245,3675,3675,3675,3675,0
20240403,190000,3415593245,3675,3675,3675,3675,0
20240403,185900,3415593245,3675,3675,3675,3675,0
20240403,185800,3415593245,3675,3675,3675,3675,0
20240403,185700,3415593245,3675,3675,3675,3675,0
20240403,185600,3415593245,3675,3675,3675,3675,0
20240403,185500,3415593245,3675,3675,3675,3675,0
20240403,185400,3415593245,3675,3675,3675,3675,0
20240403,185300,3415593245,3675,3675,3675,3675,0
20240403,185200,3415593245,3675,3675,3675,3675,0
20240403,185100,3415593245,3675,3675,3675,3675,0
20240403,185000,3415593245,3675,3675,3675,3675,0
20240403,184900,3415593245,3675,3675,3675,3675,0
20240403,184800,3415593245,3675,3675,3675,3675,0
20240403,184700,3415593245,3675,3675,3675,3675,0
20240403,184600,3415593245,3675,3675,3675,3675,0
20240403,184500,3415593245,3675,3675,3675,3675,0
20240403,184400,3415593245,3675,3675,3675,3675,0
20240403,184300,3415593245,3675,3675,3675,3675,0
20240403,184200,3415593245,3675,3675,3675,3675,0
20240403,184100,3415593245,3675,3675,3675,3675,7057
20240403,184000,3415593245,3675,3675,3675,3675,0
20240403,183900,3415593245,3675,3675,3675,3675,0
20240403,183800,3415593245,3675,3675,3675,3675,0
20240403,183700,3415593245,3675,3675,3675,3675,0
20240403,183600,3415593245,3675,3675,3675,3675,0
20240403,183500,3415593245,3675,3675,3675,3675,0
20240403,183400,3415593245,3675,3675,3675,3675,0
20240403,183300,3415593245,3675,3675,3675,3675,0
20240403,183200,3415593245,3675,3675,3675,3675,0
20240403,183100,3415593245,3675,3675,3675,3675,0
20240403,183000,3415593245,3675,3675,3675,3675,0
20240403,182900,3415593245,3675,3675,3675,3675,0
20240403,182800,3415593245,3675,3675,3675,3675,0
20240403,182700,3415593245,3675,3675,3675,3675,0
20240403,182600,3415593245,3675,3675,3675,3675,0
20240403,182500,3415593245,3675,3675,3675,3675,0
20240403,182400,3415593245,3675,3675,3675,3675,0
20240403,182300,3415593245,3675,3675,3675,3675,0
20240403,182200,3415593245,3675,3675,3675,3675,0
20240403,182100,3415593245,3675,3675,3675,3675,0
20240403,182000,3415593245,3675,3675,3675,3675,0
20240403,181900,3415593245,3675,3675,3675,3675,0
20240403,181800,3415593245,3675,3675,3675,3675,0
20240403,181700,3415593245,3675,3675,3675,3675,0
20240403,181600,3415593245,3675,3675,3675,3675,0
20240403,181500,3415593245,3675,3675,3675,3675,0
20240403,181400,3415593245,3675,3675,3675,3675,0
20240403,181300,3415593245,3675,3675,3675,3675,0
20240403,181200,3415593245,3675,3675,3675,3675,0
20240403,181100,3415593245,3675,3675,3675,3675,7057
20240403,181000,3415593245,3675,3675,3675,3675,0
20240403,180900,3415593245,3675,3675,3675,3675,0
20240403,180800,3415593245,3675,3675,3675,3675,0
20240403,180700,3415593245,3675,3675,3675,3675,0
20240403,180600,3415593245,3675,3675,3675,3675,0
20240403,180500,3415593245,3675,3675,3675,3675,0
20240403,180400,3415593245,3675,3675,3675,3675,0
20240403,180300,3415593245,3675,3675,3675,3675,0
20240403,180200,3415593245,3675,3675,3675,3675,0
20240403,180100,3415593245,3675,3675,3675,3675,0
20240403,180000,3415593245,3675,3675,3675,3675,0
20240403,175900,3415593245,3675,3675,3675,3675,0
20240403,175800,3415593245,3675,3675,3675,3675,0
20240403,175700,3415593245,3675,3675,3675,3675,0
20240403,175600,3415593245,3675,3675,3675,3675,0
20240403,175500,3415593245,3675,3675,3675,3675,0
20240403,175400,3415593245,3675,3675,3675,3675,0
20240403,175300,3415593245,3675,3675,3675,3675,0
20240403,175200,3415593245,3675,3675,3675,3675,0
20240403,175100,3415593245,3675,3675,3675,3675,0
20240403,175000,3415593245,3675,3675,3675,3675,0
20240403,174900,3415593245,3675,3675,3675,3675,0
20240403,174800,3415593245,3675,3675,3675,3675,0
20240403,174700,3415593245,3675,3675,3675,3675,0
20240403,174600,3415593245,3675,3675,3675,3675,0
20240403,174500,3415593245,3675,3675,3675,3675,0
20240403,174400,3415593245,3675,3675,3675,3675,0
20240403,174300,3415593245,3675,3675,3675,3675,0
20240403,174200,3415593245,3675,3675,3675,3675,0
20240403,174100,3415593245,3675,3675,3675,3675,7057
20240403,174000,3415593245,3675,3675,3675,3675,0
20240403,173900,3415593245,3675,3675,3675,3675,0
20240403,173800,3415593245,3675,3675,3675,3675,0
20240403,173700,3415593245,3675,3675,3675,3675,0
20240403,173600,3415593245,3675,3675,3675,3675,0
20240403,173500,3415593245,3675,3675,3675,3675,0
20240403,173400,3415593245,3675,3675,3675,3675,0
20240403,173300,3415593245,3675,3675,3675,3675,0
20240403,173200,3415593245,3675,3675,3675,3675,0
20240403,173100,3415593245,3675,3675,3675,3675,0
20240403,173000,3415593245,3675,3675,3675,3675,0
20240403,172900,3415593245,3675,3675,3675,3675,0
20240403,172800,3415593245,3675,3675,3675,3675,0
20240403,172700,3415593245,3675,3675,3675,3675,0
20240403,172600,3415593245,3675,3675,3675,3675,0
20240403,172500,3415593245,3675,3675,3675,3675,0
20240403,172400,3415593245,3675,3675,3675,3675,0
20240403,172300,3415593245,3675,3675,3675,3675,0
20240403,172200,3415593245,3675,3675,3675,3675,0
20240403,172100,3415593245,3675,3675,3675,3675,0
20240403,172000,3415593245,3675,3675,3675,3675,0
20240403,171900,3415593245,3675,3675,3675,3675,0
20240403,171800,3415593245,3675,3675,3675,3675,0
20240403,171700,3415593245,3675,3675,3675,3675,0
20240403,171600,3415593245,3675,3675,3675,3675,0
20240403,171500,3415593245,3675,3675,3675,3675,0
20240403,171400,3415593245,3675,3675,3675,3675,0
20240403,171300,3415593245,3675,3675,3675,3675,0
20240403,171200,3415593245,3675,3675,3675,3675,0
20240403,171100,3415593245,3675,3675,3675,3675,7057
20240403,171000,3415593245,3675,3675,3675,3675,0
20240403,170900,3415593245,3675,3675,3675,3675,0
20240403,170800,3415593245,3675,3675,3675,3675,0
20240403,170700,3415593245,3675,3675,3675,3675,0
20240403,170600,3415593245,3675,3675,3675,3675,0
20240403,170500,3415593245,3675,3675,3675,3675,0
20240403,170400,3415593245,3675,3675,3675,3675,0
20240403,170300,3415593245,3675,3675,3675,3675,0
20240403,170200,3415593245,3675,3675,3675,3675,0
20240403,170100,3415593245,3675,3675,3675,3675,0
20240403,170000,3415593245,3675,3675,3675,3675,0
20240403,165900,3415593245,3675,3675,3675,3675,0
20240403,165800,3415593245,3675,3675,3675,3675,0
20240403,165700,3415593245,3675,3675,3675,3675,0
20240403,165600,3415593245,3675,3675,3675,3675,0
20240403,165500,3415593245,3675,3675,3675,3675,0
20240403,165400,3415593245,3675,3675,3675,3675,0
20240403,165300,3415593245,3675,3675,3675,3675,0
20240403,165200,3415593245,3675,3675,3675,3675,0
20240403,165100,3415593245,3675,3675,3675,3675,0
20240403,165000,3415593245,3675,3675,3675,3675,0
20240403,164900,3415593245,3675,3675,3675,3675,0
20240403,164800,3415593245,3675,3675,3675,3675,0
20240403,164700,3415593245,3675,3675,3675,3675,0
20240403,164600,3415593245,3675,3675,3675,3675,0
20240403,164500,3415593245,3675,3675,3675,3675,0
20240403,164400,3415593245,3675,3675,3675,3675,0
20240403,164300,3415593245,3675,3675,3675,3675,0
20240403,164200,3415593245,3675,3675,3675,3675,0
20240403,164100,3415593245,3675,3675,3675,3675,7057
20240403,164000,3415593245,3675,3675,3675,3675,0
20240403,163900,3415593245,3675,3675,3675,3675,0
20240403,163800,3415593245,3675,3675,3675,3675,0
20240403,163700,3415593245,3675,3675,3675,3675,0
20240403,163600,3415593245,3675,3675,3675,3675,0
20240403,163500,3415593245,3675,3675,3675,3675,0
20240403,163400,3415593245,3675,3675,3675,3675,0
20240403,163300,3415593245,3675,3675,3675,3675,0
20240403,163200,3415593245,3675,3675,3675,3675,0
20240403,163100,3415593245,3675,3675,3675,3675,0
20240403,163000,3415593245,3675,3675,3675,3675,0
20240403,162900,3415593245,3675,3675,3675,3675,0
20240403,162800,3415593245,3675,3675,3675,3675,0
20240403,162700,3415593245,3675,3675,3675,3675,0
20240403,162600,3415593245,3675,3675,3675,3675,0
20240403,162500,3415593245,3675,3675,3675,3675,0
20240403,162400,3415593245,3675,3675,3675,3675,0
20240403,162300,3415593245,3675,3675,3675,3675,0
20240403,162200,3415593245,3675,3675,3675,3675,0
20240403,162100,3415593245,3675,3675,3675,3675,0
20240403,162000,3415593245,3675,3675,3675,3675,0
20240403,161900,3415593245,3675,3675,3675,3675,0
20240403,161800,3415593245,3675,3675,3675,3675,0
20240403,161700,3415593245,3675,3675,3675,3675,0
20240403,161600,3415593245,3675,3675,3675,3675,0
20240403,161500,3415593245,3675,3675,3675,3675,0
20240403,161400,3415593245,3675,3675,3675,3675,0
20240403,161300,3415593245,3675,3675,3675,3675,0
20240403,161200,3415593245,3675,3675,3675,3675,0
20240403,161100,3415593245,3675,3675,3675,3675,7057
20240403,161000,3415593245,3675,3675,3675,3675,0
20240403,160900,3415593245,3675,3675,3675,3675,0
20240403,160800,3415593245,3675,3675,3675,3675,0
20240403,160700,3415593245,3675,3675,3675,3675,0
20240403,160600,3415593245,3675,3675,3675,3675,0
20240403,160500,3415593245,3675,3675,3675,3675,0
20240403,160400,3415593245,3675,3675,3675,3675,0
20240403,160300,3415593245,3675,3675,3675,3675,0
20240403,160200,3415593245,3675,3675,3675,3675,0
20240403,160100,3415593245,3675,3675,3675,3675,0
20240403,160000,3415593245,3675,3675,3675,3675,0
20240403,155900,3415593245,3675,3675,3675,3675,0
20240403,155800,3415593245,3675,3675,3675,3675,0
20240403,155700,3415593245,3675,3675,3675,3675,0
20240403,155600,3415593245,3675,3675,3675,3675,0
20240403,155500,3415593245,3675,3675,3675,3675,0
20240403,155400,3415593245,3675,3675,3675,3675,0
20240403,155300,3415593245,3675,3675,3675,3675,0
20240403,155200,3415593245,3675,3675,3675,3675,0
20240403,155100,3415593245,3675,3675,3675,3675,0
20240403,155000,3415593245,3675,3675,3675,3675,0
20240403,154900,3415593245,3675,3675,3675,3675,0
20240403,154800,3415593245,3675,3675,3675,3675,0
20240403,154700,3415593245,3675,3675,3675,3675,0
20240403,154600,3415593245,3675,3675,3675,3675,0
20240403,154500,3415593245,3675,3675,3675,3675,0
20240403,154400,3415593245,3675,3675,3675,3675,0
20240403,154300,3415593245,3675,3675,3675,3675,0
20240403,154200,3415593245,3675,3675,3675,3675,0
20240403,154100,3415593245,3675,3675,3675,3675,7057
20240403,154000,3415593245,3675,3675,3675,3675,0
20240403,153900,3415593245,3675,3675,3675,3675,0
20240403,153800,3415593245,3675,3675,3675,3675,0
20240403,153700,3415593245,3675,3675,3675,3675,0
20240403,153600,3415593245,3675,3675,3675,3675,0
20240403,153500,3415593245,3675,3675,3675,3675,0
20240403,153400,3415593245,3675,3675,3675,3675,0
20240403,153300,3415593245,3675,3675,3675,3675,0
20240403,153200,3415593245,3675,3675,3675,3675,0
20240403,153100,3415593245,3675,3675,3675,3675,0
20240403,153000,3415593245,3675,3675,3675,3675,7057
20240403,152900,3389658770,3665,3665,3665,3665,0
20240403,152800,3389658770,3665,3665,3665,3665,0
20240403,152700,3389658770,3665,3665,3665,3665,0
20240403,152600,3389658770,3665,3665,3665,3665,0
20240403,152500,3389658770,3665,3665,3665,3665,0
20240403,152400,3389658770,3665,3665,3665,3665,0
20240403,152300,3389658770,3665,3665,3665,3665,0
20240403,152200,3389658770,3665,3665,3665,3665,0
20240403,152100,3389658770,3665,3665,3665,3665,0
20240403,152000,3389658770,3665,3665,3665,3665,0
20240403,151900,3389658770,3665,3665,3675,3665,2115
20240403,151800,3381897930,3665,3675,3675,3665,5368
20240403,151700,3362194185,3675,3675,3675,3670,1379
20240403,151600,3357129110,3675,3675,3675,3675,500
20240403,151500,3355291610,3675,3670,3675,3665,4134
20240403,151400,3340132660,3670,3675,3675,3670,1755
20240403,151300,3333683660,3675,3670,3675,3665,1291
20240403,151200,3328943345,3670,3670,3670,3670,514
20240403,151100,3327056965,3675,3665,3675,3665,366
20240403,151000,3325713785,3665,3665,3680,3665,10772
20240403,150900,3286194985,3680,3670,3680,3670,1900
20240403,150800,3279212900,3665,3670,3670,3665,3271
20240403,150700,3267221195,3670,3665,3670,3660,2693
20240403,150600,3257346160,3665,3660,3665,3660,613
20240403,150500,3255099540,3660,3665,3670,3660,2137
20240403,150400,3247267475,3675,3675,3675,3670,212
20240403,150300,3246489370,3670,3665,3675,3665,898
20240403,150200,3243196715,3660,3660,3660,3660,99
20240403,150100,3242834375,3660,3645,3660,3645,2824
20240403,150000,3232527300,3650,3655,3655,3650,8489
20240403,145900,3201506750,3660,3660,3665,3655,1303
20240403,145800,3196737830,3660,3655,3660,3655,580
20240403,145700,3194616050,3660,3660,3660,3660,0
20240403,145600,3194616050,3660,3660,3660,3660,3234
20240403,145500,3182779610,3665,3665,3675,3665,1159
20240403,145400,3178526125,3665,3660,3680,3660,4760
20240403,145300,3161041790,3665,3655,3665,3655,918
20240403,145200,3157680140,3665,3660,3665,3660,55
20240403,145100,3157478835,3660,3655,3660,3655,903
20240403,145000,3154175630,3655,3645,3655,3645,717
20240403,144900,3151555940,3650,3645,3650,3645,984
20240403,144800,3147965890,3650,3655,3655,3650,60
20240403,144700,3147746885,3655,3655,3655,3655,569
20240403,144600,3145667190,3665,3655,3665,3650,1871
20240403,144500,3138827080,3655,3645,3655,3645,2403
20240403,144400,3130048785,3645,3650,3650,3645,1863
20240403,144300,3123255015,3645,3640,3645,3640,745
20240403,144200,3120540775,3645,3650,3650,3640,2502
20240403,144100,3111422265,3650,3645,3650,3645,224
20240403,144000,3110605685,3655,3660,3660,3655,470
20240403,143900,3108887830,3660,3655,3660,3640,4532
20240403,143800,3092350195,3655,3645,3655,3645,10985
20240403,143700,3052309770,3645,3655,3655,3645,2391
20240403,143600,3043573395,3655,3655,3655,3650,440
20240403,143500,3041965205,3655,3660,3665,3655,819
20240403,143400,3038968120,3660,3645,3660,3645,6381
20240403,143300,3015625785,3640,3665,3665,3640,7769
20240403,143200,2987265230,3665,3665,3665,3660,876
20240403,143100,2984054835,3660,3660,3665,3660,408
20240403,143000,2982561545,3660,3660,3660,3660,258
20240403,142900,2981617265,3660,3660,3665,3660,947
20240403,142800,2978148160,3660,3660,3660,3660,86
20240403,142700,2977833400,3665,3665,3665,3665,163
20240403,142600,2977236005,3665,3660,3665,3660,259
20240403,142500,2976286830,3665,3665,3665,3665,581
20240403,142400,2974157465,3665,3665,3665,3665,401
20240403,142300,2972687800,3660,3665,3665,3660,857
20240403,142200,2969549515,3665,3665,3665,3665,347
20240403,142100,2968277760,3665,3670,3670,3665,1893
20240403,142000,2961339875,3670,3670,3670,3665,1199
20240403,141900,2956940825,3670,3670,3670,3670,145
20240403,141800,2956408675,3675,3665,3675,3665,602
20240403,141700,2954199525,3665,3665,3665,3665,1613
20240403,141600,2948287880,3665,3670,3670,3665,5810
20240403,141500,2926965450,3675,3675,3675,3675,172
20240403,141400,2926333350,3675,3675,3675,3675,1721
20240403,141300,2920008675,3675,3675,3675,3675,1680
20240403,141200,2913834675,3675,3675,3675,3675,217
20240403,141100,2913037200,3680,3680,3680,3680,454
20240403,141000,2911366480,3680,3675,3680,3670,557
20240403,140900,2909319655,3675,3670,3675,3670,477
20240403,140800,2907567760,3675,3670,3680,3670,1087
20240403,140700,2903574785,3675,3675,3680,3675,1874
20240403,140600,2896684935,3685,3685,3685,3685,0
20240403,140500,2896684935,3685,3685,3685,3685,0
20240403,140400,2896684935,3685,3680,3685,3675,3605
20240403,140300,2883429640,3680,3675,3680,3675,938
20240403,140200,2879978555,3675,3670,3675,3670,1002
20240403,140100,2876297980,3670,3675,3680,3670,2719
20240403,140000,2866305250,3675,3690,3690,3675,6299
20240403,135900,2843098960,3695,3695,3695,3695,3223
20240403,135800,2831189975,3690,3695,3695,3690,389
20240403,135700,2829754065,3695,3700,3705,3695,6644
20240403,135600,2805179930,3700,3700,3700,3700,264
20240403,135500,2804203130,3700,3695,3700,3695,977
20240403,135400,2800589135,3695,3695,3695,3695,1538
20240403,135300,2794906225,3695,3695,3695,3695,945
20240403,135200,2791414450,3695,3700,3705,3695,5729
20240403,135100,2770216285,3705,3710,3710,3705,4820
20240403,135000,2752336585,3710,3725,3725,3710,2513
20240403,134900,2742997075,3715,3720,3725,3715,4912
20240403,134800,2724727200,3720,3725,3725,3720,1115
20240403,134700,2720576725,3725,3725,3730,3720,10254
20240403,134600,2682371540,3730,3725,3730,3725,2535
20240403,134500,2672918655,3725,3725,3735,3725,2629
20240403,134400,2663116225,3730,3740,3745,3730,6726
20240403,134300,2637983230,3745,3740,3745,3740,2729
20240403,134200,2627776765,3740,3740,3745,3730,17009
20240403,134100,2564172920,3735,3730,3735,3730,4846
20240403,134000,2546081565,3730,3725,3730,3725,2348
20240403,133900,2537324085,3725,3725,3730,3725,3239
20240403,133800,2525243885,3730,3730,3730,3730,24
20240403,133700,2525154365,3725,3720,3725,3720,2400
20240403,133600,2516214635,3720,3720,3720,3720,855
20240403,133500,2513034035,3720,3725,3725,3720,567
20240403,133400,2510924790,3725,3720,3725,3720,2243
20240403,133300,2502580630,3715,3720,3720,3715,5411
20240403,133200,2482468425,3720,3725,3725,3720,401
20240403,133100,2480974715,3725,3725,3730,3725,8286
20240403,133000,2450089360,3730,3710,3730,3710,16711
20240403,132900,2387836695,3700,3700,3700,3700,188
20240403,132800,2387141095,3700,3710,3710,3700,2056
20240403,132700,2379530195,3705,3710,3710,3705,647
20240403,132600,2377130545,3710,3710,3710,3710,577
20240403,132500,2374989875,3710,3705,3710,3700,1358
20240403,132400,2369964290,3705,3710,3710,3705,8703
20240403,132300,2337695530,3715,3715,3715,3715,671
20240403,132200,2335202765,3715,3720,3720,3715,499
20240403,132100,2333348955,3715,3720,3720,3715,1324
20240403,132000,2328429295,3720,3720,3720,3720,2337
20240403,131900,2319735655,3720,3715,3725,3715,3691
20240403,131800,2306004520,3720,3705,3720,3705,6090
20240403,131700,2283396110,3705,3700,3705,3700,1469
20240403,131600,2277955950,3705,3700,3705,3700,61
20240403,131500,2277730045,3705,3700,3705,3700,11443
20240403,131400,2235350590,3695,3695,3695,3695,1207
20240403,131300,2230890725,3695,3695,3695,3695,500
20240403,131200,2229043225,3695,3690,3695,3690,572
20240403,131100,2226929840,3695,3695,3695,3695,157
20240403,131000,2226349725,3695,3685,3695,3685,653
20240403,130900,2223941420,3690,3690,3690,3690,67
20240403,130800,2223694190,3690,3690,3690,3690,5803
20240403,130700,2202281120,3690,3690,3690,3685,795
20240403,130600,2199347620,3685,3685,3685,3685,73
20240403,130500,2199078615,3685,3685,3685,3685,3942
20240403,130400,2184552345,3685,3685,3685,3680,518
20240403,130300,2182643520,3680,3680,3680,3680,603
20240403,130200,2180424480,3680,3680,3680,3680,1062
20240403,130100,2176516320,3685,3685,3685,3685,0
20240403,130000,2176516320,3685,3680,3685,3680,685
20240403,125900,2173992255,3680,3680,3680,3680,13
20240403,125800,2173944415,3680,3685,3685,3680,74
20240403,125700,2173671845,3685,3680,3685,3680,72
20240403,125600,2173406825,3675,3680,3680,3675,1844
20240403,125500,2166621060,3680,3675,3680,3675,120
20240403,125400,2166180010,3675,3675,3675,3675,21
20240403,125300,2166102835,3675,3675,3675,3675,1031
20240403,125200,2162313910,3675,3675,3675,3675,1365
20240403,125100,2157297535,3680,3675,3680,3675,258
20240403,125000,2156349005,3675,3675,3675,3675,0
20240403,124900,2156349005,3675,3665,3675,3660,4472
20240403,124800,2139933065,3665,3670,3670,3660,3854
20240403,124700,2125813005,3670,3665,3670,3665,82
20240403,124600,2125512325,3665,3665,3665,3665,1
20240403,124500,2125508660,3665,3670,3670,3665,1015
20240403,124400,2121783655,3670,3670,3670,3670,1041
20240403,124300,2117963185,3670,3670,3670,3670,30
20240403,124200,2117853085,3670,3670,3670,3670,188
20240403,124100,2117163125,3675,3670,3675,3670,1717
20240403,124000,2110859065,3665,3665,3665,3660,2134
20240403,123900,2103043520,3670,3670,3670,3670,0
20240403,123800,2103043520,3670,3665,3670,3665,1254
20240403,123700,2098447605,3665,3665,3665,3665,348
20240403,123600,2097172185,3665,3665,3665,3665,400
20240403,123500,2095706185,3665,3665,3665,3665,166
20240403,123400,2095097795,3670,3670,3670,3670,529
20240403,123300,2093156365,3670,3670,3670,3670,608
20240403,123200,2090925005,3670,3670,3670,3670,929
20240403,123100,2087515575,3670,3665,3670,3665,1342
20240403,123000,2082590545,3665,3655,3665,3655,1260
20240403,122900,2077982645,3660,3655,3660,3655,134
20240403,122800,2077492715,3655,3655,3660,3655,1912
20240403,122700,2070496855,3660,3660,3660,3660,519
20240403,122600,2068597315,3655,3660,3660,3655,79
20240403,122500,2068308445,3660,3660,3660,3655,1075
20240403,122400,2064373950,3660,3660,3660,3660,470
20240403,122300,2062653750,3660,3675,3675,3660,2521
20240403,122200,2053400185,3680,3680,3680,3680,0
20240403,122100,2053400185,3680,3685,3685,3680,3518
20240403,122000,2040447670,3685,3680,3685,3680,1135
20240403,121900,2036265400,3680,3680,3680,3680,2339
20240403,121800,2027657880,3680,3675,3680,3675,870
20240403,121700,2024456640,3675,3675,3675,3675,787
20240403,121600,2021564415,3680,3665,3680,3665,2694
20240403,121500,2011654810,3665,3655,3665,3655,252
20240403,121400,2010731355,3655,3660,3660,3655,117
20240403,121300,2010303560,3665,3665,3665,3665,482
20240403,121200,2008537030,3665,3650,3665,3650,40428
20240403,121100,1860955945,3645,3645,3645,3645,110
20240403,121000,1860554995,3645,3640,3645,3640,53
20240403,120900,1860361915,3640,3640,3640,3640,113
20240403,120800,1859950595,3640,3640,3645,3640,2010
20240403,120700,1852624860,3645,3645,3645,3645,0
20240403,120600,1852624860,3645,3640,3645,3640,2609
20240403,120500,1843127845,3650,3630,3650,3630,17609
20240403,120400,1779104875,3625,3620,3625,3620,220
20240403,120300,1778308320,3620,3625,3625,3620,521
20240403,120200,1776420140,3625,3625,3625,3625,12
20240403,120100,1776376640,3625,3625,3625,3625,576
20240403,120000,1774288640,3625,3625,3625,3625,1
20240403,115900,1774285015,3620,3620,3620,3620,167
20240403,115800,1773680475,3620,3625,3625,3620,249
20240403,115700,1772778070,3630,3630,3630,3630,836
20240403,115600,1769743390,3625,3625,3625,3625,153
20240403,115500,1769188765,3625,3625,3625,3625,43
20240403,115400,1769032890,3625,3625,3625,3625,722
20240403,115300,1766415640,3625,3620,3625,3620,761
20240403,115200,1763658015,3620,3620,3620,3620,197
20240403,115100,1762944875,3625,3620,3625,3620,61
20240403,115000,1762724005,3620,3625,3625,3620,738
20240403,114900,1760049790,3625,3620,3625,3620,1347
20240403,114800,1755172900,3620,3620,3620,3620,140
20240403,114700,1754666100,3620,3620,3620,3620,238
20240403,114600,1753804540,3620,3625,3625,3620,749
20240403,114500,1751089420,3620,3615,3620,3615,860
20240403,114400,1747979440,3620,3615,3620,3615,4433
20240403,114300,1731948145,3615,3615,3615,3615,275
20240403,114200,1730954020,3615,3620,3620,3615,2966
20240403,114100,1720229510,3615,3615,3615,3615,646
20240403,114000,1717894220,3620,3615,3620,3615,1275
20240403,113900,1713284095,3615,3620,3620,3615,714
20240403,113800,1710700480,3620,3615,3620,3615,836
20240403,113700,1707675575,3620,3620,3620,3620,3798
20240403,113600,1693926815,3620,3620,3620,3620,295
20240403,113500,1692858915,3625,3625,3625,3625,826
20240403,113400,1689864665,3625,3625,3625,3625,54
20240403,113300,1689668915,3630,3630,3630,3630,9
20240403,113200,1689636245,3630,3630,3635,3630,1364
20240403,113100,1684679840,3630,3620,3630,3620,740
20240403,113000,1681995095,3625,3625,3630,3625,1020
20240403,112900,1678297045,3630,3630,3630,3630,489
20240403,112800,1676521975,3630,3625,3630,3625,1384
20240403,112700,1671500715,3620,3625,3625,3620,1381
20240403,112600,1666496535,3625,3620,3625,3620,785
20240403,112500,1663651225,3620,3620,3620,3620,595
20240403,112400,1661497325,3630,3615,3630,3615,3495
20240403,112300,1648835195,3615,3610,3615,3610,1320
20240403,112200,1644064995,3615,3620,3620,3610,2982
20240403,112100,1633288320,3620,3635,3635,3620,11598
20240403,112000,1591209805,3635,3640,3640,3635,1032
20240403,111900,1587455980,3635,3635,3635,3635,176
20240403,111800,1586816220,3635,3640,3640,3635,255
20240403,111700,1585888235,3640,3640,3640,3640,105
20240403,111600,1585506035,3640,3635,3640,3635,1236
20240403,111500,1581010330,3635,3635,3640,3635,259
20240403,111400,1580068790,3635,3635,3640,3635,690
20240403,111300,1577560575,3640,3640,3640,3640,554
20240403,111200,1575544015,3640,3640,3640,3635,370
20240403,111100,1574198450,3645,3640,3645,3630,4658
20240403,111000,1557268405,3630,3635,3640,3630,3532
20240403,110900,1544433055,3635,3645,3645,3635,8008
20240403,110800,1515257460,3645,3655,3660,3645,12788
20240403,110700,1468553210,3655,3655,3665,3655,326
20240403,110600,1467361540,3665,3660,3665,3660,185
20240403,110500,1466683670,3665,3660,3665,3655,622
20240403,110400,1464407760,3660,3665,3665,3660,2248
20240403,110300,1456180010,3660,3660,3665,3660,244
20240403,110200,1455286900,3665,3665,3665,3665,51
20240403,110100,1455099985,3665,3670,3670,3660,3382
20240403,110000,1442706745,3675,3680,3680,3675,1044
20240403,105900,1438869965,3680,3675,3680,3675,457
20240403,105800,1437189230,3675,3675,3675,3675,515
20240403,105700,1435296605,3670,3680,3680,3670,1255
20240403,105600,1430679640,3680,3675,3680,3675,857
20240403,105500,1427530090,3675,3670,3675,3670,3952
20240403,105400,1413016475,3670,3665,3670,3660,1103
20240403,105300,1408977295,3665,3665,3665,3665,911
20240403,105200,1405638480,3670,3670,3670,3665,502
20240403,105100,1403797150,3665,3665,3670,3665,153
20240403,105000,1403236335,3670,3665,3670,3665,1535
20240403,104900,1397608010,3665,3670,3670,3665,2308
20240403,104800,1389141535,3670,3670,3670,3665,719
20240403,104700,1386503990,3660,3665,3670,3660,846
20240403,104600,1383404365,3660,3660,3665,3660,431
20240403,104500,1381826830,3655,3660,3660,3655,852
20240403,104400,1378708520,3665,3660,3670,3660,1143
20240403,104300,1374520355,3665,3670,3670,3660,1742
20240403,104200,1368144405,3670,3660,3670,3660,1327
20240403,104100,1363280255,3655,3655,3665,3655,488
20240403,104000,1361496485,3665,3660,3665,3660,1479
20240403,103900,1356083270,3655,3650,3655,3650,1597
20240403,103800,1350247005,3655,3655,3655,3655,14
20240403,103700,1350195835,3650,3655,3655,3650,697
20240403,103600,1347651695,3655,3645,3655,3645,832
20240403,103500,1344615615,3650,3645,3650,3645,156
20240403,103400,1344046925,3645,3655,3655,3645,656
20240403,103300,1341655505,3650,3650,3650,3650,513
20240403,103200,1339783055,3645,3650,3650,3645,882
20240403,103100,1336568095,3650,3650,3650,3650,15
20240403,103000,1336513345,3640,3645,3650,3640,342
20240403,102900,1335268015,3650,3645,3650,3645,694
20240403,102800,1332738320,3655,3645,3655,3640,2083
20240403,102700,1325144975,3655,3655,3655,3645,280
20240403,102600,1324124075,3650,3665,3665,3650,7896
20240403,102500,1295246585,3665,3660,3665,3660,416
20240403,102400,1293723430,3660,3660,3660,3655,1424
20240403,102300,1288511715,3655,3655,3660,3655,415
20240403,102200,1286994815,3660,3655,3660,3655,2898
20240403,102100,1276390135,3655,3655,3655,3645,1080
20240403,102000,1272445480,3655,3645,3655,3645,267
20240403,101900,1271471665,3645,3645,3645,3635,1218
20240403,101800,1267034035,3640,3635,3640,3635,3137
20240403,101700,1255615665,3635,3645,3645,3635,8684
20240403,101600,1224000690,3635,3645,3650,3635,5564
20240403,101500,1203759810,3645,3645,3645,3645,840
20240403,101400,1200698010,3645,3640,3650,3640,1501
20240403,101300,1195224740,3645,3645,3645,3640,876
20240403,101200,1192033720,3645,3645,3650,3645,1551
20240403,101100,1186380300,3645,3660,3660,3645,552
20240403,101000,1184364910,3660,3660,3660,3660,589
20240403,100900,1182209170,3660,3650,3660,3650,63
20240403,100800,1181978705,3650,3665,3665,3645,17904
20240403,100700,1116598785,3665,3670,3670,3665,99
20240403,100600,1116235655,3670,3665,3675,3660,1735
20240403,100500,1109871865,3665,3660,3665,3660,483
20240403,100400,1108102675,3665,3675,3675,3665,2163
20240403,100300,1100161145,3675,3680,3685,3675,1765
20240403,100200,1093672155,3680,3675,3685,3675,4278
20240403,100100,1077921955,3675,3660,3675,3660,3475
20240403,100000,1065173825,3665,3665,3670,3665,481
20240403,095900,1063410545,3670,3670,3670,3665,929
20240403,095800,1060002720,3650,3640,3650,3635,5725
20240403,095700,1039163325,3635,3640,3640,3635,1559
20240403,095600,1033489665,3640,3645,3645,3640,150
20240403,095500,1032943660,3640,3650,3650,3635,1720
20240403,095400,1026678570,3650,3645,3705,3640,18228
20240403,095300,959929670,3645,3625,3645,3625,3283
20240403,095200,947993680,3630,3630,3630,3625,2149
20240403,095100,940194785,3630,3630,3630,3625,1149
20240403,095000,936024015,3625,3630,3630,3625,418
20240403,094900,934508195,3630,3630,3630,3625,1444
20240403,094800,929268115,3630,3620,3630,3620,3811
20240403,094700,915434435,3625,3615,3625,3615,6689
20240403,094600,891221870,3610,3610,3610,3610,225
20240403,094500,890409620,3610,3620,3625,3610,1454
20240403,094400,885147225,3620,3595,3620,3585,7460
20240403,094300,858317420,3595,3590,3595,3590,2236
20240403,094200,850280995,3590,3595,3595,3590,403
20240403,094100,848832225,3595,3590,3595,3590,500
20240403,094000,847037170,3585,3585,3590,3585,1800
20240403,093900,840576665,3575,3590,3590,3575,2942
20240403,093800,830036015,3590,3600,3600,3585,4071
20240403,093700,815408290,3600,3610,3610,3600,219
20240403,093600,814619880,3610,3595,3610,3590,4008
20240403,093500,800200805,3595,3610,3610,3590,4463
20240403,093400,784119715,3615,3610,3615,3610,224
20240403,093300,783311055,3610,3605,3615,3605,950
20240403,093200,779882205,3605,3610,3610,3605,475
20240403,093100,778169685,3610,3605,3610,3605,229
20240403,093000,777343400,3605,3615,3615,3605,458
20240403,092900,775689075,3615,3615,3615,3610,1700
20240403,092800,769546455,3615,3625,3625,3615,532
20240403,092700,767620785,3625,3645,3645,3620,6988
20240403,092600,742264045,3640,3645,3645,3640,1659
20240403,092500,736217045,3645,3660,3665,3640,6728
20240403,092400,711652090,3655,3645,3655,3645,886
20240403,092300,708417610,3645,3650,3655,3640,1731
20240403,092200,702104590,3645,3640,3645,3640,2453
20240403,092100,693167870,3635,3620,3635,3615,15893
20240403,092000,635621390,3620,3615,3620,3605,16797
20240403,091900,574835025,3610,3605,3610,3600,1488
20240403,091800,569468655,3600,3590,3600,3590,1516
20240403,091700,564018600,3590,3595,3595,3590,427
20240403,091600,562485040,3595,3600,3605,3580,4288
20240403,091500,547108560,3595,3585,3605,3570,4766
20240403,091400,529998100,3580,3570,3580,3565,2182
20240403,091300,522203920,3575,3585,3585,3560,4020
20240403,091200,507851025,3585,3555,3585,3550,11642
20240403,091100,466326845,3555,3580,3580,3550,9137
20240403,091000,433745870,3590,3605,3615,3580,4963
20240403,090900,415887735,3615,3620,3630,3610,13029
20240403,090800,368775905,3620,3635,3635,3620,6041
20240403,090700,346903670,3635,3640,3645,3625,6988
20240403,090600,321539820,3640,3670,3670,3640,8793
20240403,090500,289396650,3670,3715,3720,3670,9717
20240403,090400,253469535,3715,3725,3725,3700,6772
20240403,090300,228337770,3725,3700,3755,3700,23994
20240403,090200,138810000,3700,3700,3710,3695,14980
20240403,090100,83385825,3695,3670,3695,3655,13776
20240403,090000,32810545,3665,3630,3690,3630,9010