stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191800,1259994300,18950,18950,18950,18950,2487
20240403,191700,1259994300,18950,18950,18950,18950,0
20240403,191600,1259994300,18950,18950,18950,18950,0
20240403,191500,1259994300,18950,18950,18950,18950,0
20240403,191400,1259994300,18950,18950,18950,18950,0
20240403,191300,1259994300,18950,18950,18950,18950,0
20240403,191200,1259994300,18950,18950,18950,18950,0
20240403,191100,1259994300,18950,18950,18950,18950,0
20240403,191000,1259994300,18950,18950,18950,18950,0
20240403,190900,1259994300,18950,18950,18950,18950,0
20240403,190800,1259994300,18950,18950,18950,18950,0
20240403,190700,1259994300,18950,18950,18950,18950,0
20240403,190600,1259994300,18950,18950,18950,18950,0
20240403,190500,1259994300,18950,18950,18950,18950,0
20240403,190400,1259994300,18950,18950,18950,18950,0
20240403,190300,1259994300,18950,18950,18950,18950,0
20240403,190200,1259994300,18950,18950,18950,18950,0
20240403,190100,1259994300,18950,18950,18950,18950,0
20240403,190000,1259994300,18950,18950,18950,18950,0
20240403,185900,1259994300,18950,18950,18950,18950,0
20240403,185800,1259994300,18950,18950,18950,18950,0
20240403,185700,1259994300,18950,18950,18950,18950,0
20240403,185600,1259994300,18950,18950,18950,18950,0
20240403,185500,1259994300,18950,18950,18950,18950,0
20240403,185400,1259994300,18950,18950,18950,18950,0
20240403,185300,1259994300,18950,18950,18950,18950,0
20240403,185200,1259994300,18950,18950,18950,18950,0
20240403,185100,1259994300,18950,18950,18950,18950,0
20240403,185000,1259994300,18950,18950,18950,18950,0
20240403,184900,1259994300,18950,18950,18950,18950,0
20240403,184800,1259994300,18950,18950,18950,18950,2487
20240403,184700,1259994300,18950,18950,18950,18950,0
20240403,184600,1259994300,18950,18950,18950,18950,0
20240403,184500,1259994300,18950,18950,18950,18950,0
20240403,184400,1259994300,18950,18950,18950,18950,0
20240403,184300,1259994300,18950,18950,18950,18950,0
20240403,184200,1259994300,18950,18950,18950,18950,0
20240403,184100,1259994300,18950,18950,18950,18950,0
20240403,184000,1259994300,18950,18950,18950,18950,0
20240403,183900,1259994300,18950,18950,18950,18950,0
20240403,183800,1259994300,18950,18950,18950,18950,0
20240403,183700,1259994300,18950,18950,18950,18950,0
20240403,183600,1259994300,18950,18950,18950,18950,0
20240403,183500,1259994300,18950,18950,18950,18950,0
20240403,183400,1259994300,18950,18950,18950,18950,0
20240403,183300,1259994300,18950,18950,18950,18950,0
20240403,183200,1259994300,18950,18950,18950,18950,0
20240403,183100,1259994300,18950,18950,18950,18950,0
20240403,183000,1259994300,18950,18950,18950,18950,0
20240403,182900,1259994300,18950,18950,18950,18950,0
20240403,182800,1259994300,18950,18950,18950,18950,0
20240403,182700,1259994300,18950,18950,18950,18950,0
20240403,182600,1259994300,18950,18950,18950,18950,0
20240403,182500,1259994300,18950,18950,18950,18950,0
20240403,182400,1259994300,18950,18950,18950,18950,0
20240403,182300,1259994300,18950,18950,18950,18950,0
20240403,182200,1259994300,18950,18950,18950,18950,0
20240403,182100,1259994300,18950,18950,18950,18950,0
20240403,182000,1259994300,18950,18950,18950,18950,0
20240403,181900,1259994300,18950,18950,18950,18950,0
20240403,181800,1259994300,18950,18950,18950,18950,2487
20240403,181700,1259994300,18950,18950,18950,18950,0
20240403,181600,1259994300,18950,18950,18950,18950,0
20240403,181500,1259994300,18950,18950,18950,18950,0
20240403,181400,1259994300,18950,18950,18950,18950,0
20240403,181300,1259994300,18950,18950,18950,18950,0
20240403,181200,1259994300,18950,18950,18950,18950,0
20240403,181100,1259994300,18950,18950,18950,18950,0
20240403,181000,1259994300,18950,18950,18950,18950,0
20240403,180900,1259994300,18950,18950,18950,18950,0
20240403,180800,1259994300,18950,18950,18950,18950,0
20240403,180700,1259994300,18950,18950,18950,18950,0
20240403,180600,1259994300,18950,18950,18950,18950,0
20240403,180500,1259994300,18950,18950,18950,18950,0
20240403,180400,1259994300,18950,18950,18950,18950,0
20240403,180300,1259994300,18950,18950,18950,18950,0
20240403,180200,1259994300,18950,18950,18950,18950,0
20240403,180100,1259994300,18950,18950,18950,18950,0
20240403,180000,1259994300,18950,18950,18950,18950,0
20240403,175900,1259994300,18950,18950,18950,18950,0
20240403,175800,1259994300,18950,18950,18950,18950,0
20240403,175700,1259994300,18950,18950,18950,18950,0
20240403,175600,1259994300,18950,18950,18950,18950,0
20240403,175500,1259994300,18950,18950,18950,18950,0
20240403,175400,1259994300,18950,18950,18950,18950,0
20240403,175300,1259994300,18950,18950,18950,18950,0
20240403,175200,1259994300,18950,18950,18950,18950,0
20240403,175100,1259994300,18950,18950,18950,18950,0
20240403,175000,1259994300,18950,18950,18950,18950,0
20240403,174900,1259994300,18950,18950,18950,18950,0
20240403,174800,1259994300,18950,18950,18950,18950,2487
20240403,174700,1259994300,18950,18950,18950,18950,0
20240403,174600,1259994300,18950,18950,18950,18950,0
20240403,174500,1259994300,18950,18950,18950,18950,0
20240403,174400,1259994300,18950,18950,18950,18950,0
20240403,174300,1259994300,18950,18950,18950,18950,0
20240403,174200,1259994300,18950,18950,18950,18950,0
20240403,174100,1259994300,18950,18950,18950,18950,0
20240403,174000,1259994300,18950,18950,18950,18950,0
20240403,173900,1259994300,18950,18950,18950,18950,0
20240403,173800,1259994300,18950,18950,18950,18950,0
20240403,173700,1259994300,18950,18950,18950,18950,0
20240403,173600,1259994300,18950,18950,18950,18950,0
20240403,173500,1259994300,18950,18950,18950,18950,0
20240403,173400,1259994300,18950,18950,18950,18950,0
20240403,173300,1259994300,18950,18950,18950,18950,0
20240403,173200,1259994300,18950,18950,18950,18950,0
20240403,173100,1259994300,18950,18950,18950,18950,0
20240403,173000,1259994300,18950,18950,18950,18950,0
20240403,172900,1259994300,18950,18950,18950,18950,0
20240403,172800,1259994300,18950,18950,18950,18950,0
20240403,172700,1259994300,18950,18950,18950,18950,0
20240403,172600,1259994300,18950,18950,18950,18950,0
20240403,172500,1259994300,18950,18950,18950,18950,0
20240403,172400,1259994300,18950,18950,18950,18950,0
20240403,172300,1259994300,18950,18950,18950,18950,0
20240403,172200,1259994300,18950,18950,18950,18950,0
20240403,172100,1259994300,18950,18950,18950,18950,0
20240403,172000,1259994300,18950,18950,18950,18950,0
20240403,171900,1259994300,18950,18950,18950,18950,0
20240403,171800,1259994300,18950,18950,18950,18950,2487
20240403,171700,1259994300,18950,18950,18950,18950,0
20240403,171600,1259994300,18950,18950,18950,18950,0
20240403,171500,1259994300,18950,18950,18950,18950,0
20240403,171400,1259994300,18950,18950,18950,18950,0
20240403,171300,1259994300,18950,18950,18950,18950,0
20240403,171200,1259994300,18950,18950,18950,18950,0
20240403,171100,1259994300,18950,18950,18950,18950,0
20240403,171000,1259994300,18950,18950,18950,18950,0
20240403,170900,1259994300,18950,18950,18950,18950,0
20240403,170800,1259994300,18950,18950,18950,18950,0
20240403,170700,1259994300,18950,18950,18950,18950,0
20240403,170600,1259994300,18950,18950,18950,18950,0
20240403,170500,1259994300,18950,18950,18950,18950,0
20240403,170400,1259994300,18950,18950,18950,18950,0
20240403,170300,1259994300,18950,18950,18950,18950,0
20240403,170200,1259994300,18950,18950,18950,18950,0
20240403,170100,1259994300,18950,18950,18950,18950,0
20240403,170000,1259994300,18950,18950,18950,18950,0
20240403,165900,1259994300,18950,18950,18950,18950,0
20240403,165800,1259994300,18950,18950,18950,18950,0
20240403,165700,1259994300,18950,18950,18950,18950,0
20240403,165600,1259994300,18950,18950,18950,18950,0
20240403,165500,1259994300,18950,18950,18950,18950,0
20240403,165400,1259994300,18950,18950,18950,18950,0
20240403,165300,1259994300,18950,18950,18950,18950,0
20240403,165200,1259994300,18950,18950,18950,18950,0
20240403,165100,1259994300,18950,18950,18950,18950,0
20240403,165000,1259994300,18950,18950,18950,18950,0
20240403,164900,1259994300,18950,18950,18950,18950,0
20240403,164800,1259994300,18950,18950,18950,18950,2487
20240403,164700,1259994300,18950,18950,18950,18950,0
20240403,164600,1259994300,18950,18950,18950,18950,0
20240403,164500,1259994300,18950,18950,18950,18950,0
20240403,164400,1259994300,18950,18950,18950,18950,0
20240403,164300,1259994300,18950,18950,18950,18950,0
20240403,164200,1259994300,18950,18950,18950,18950,0
20240403,164100,1259994300,18950,18950,18950,18950,0
20240403,164000,1259994300,18950,18950,18950,18950,0
20240403,163900,1259994300,18950,18950,18950,18950,0
20240403,163800,1259994300,18950,18950,18950,18950,0
20240403,163700,1259994300,18950,18950,18950,18950,0
20240403,163600,1259994300,18950,18950,18950,18950,0
20240403,163500,1259994300,18950,18950,18950,18950,0
20240403,163400,1259994300,18950,18950,18950,18950,0
20240403,163300,1259994300,18950,18950,18950,18950,0
20240403,163200,1259994300,18950,18950,18950,18950,0
20240403,163100,1259994300,18950,18950,18950,18950,0
20240403,163000,1259994300,18950,18950,18950,18950,0
20240403,162900,1259994300,18950,18950,18950,18950,0
20240403,162800,1259994300,18950,18950,18950,18950,0
20240403,162700,1259994300,18950,18950,18950,18950,0
20240403,162600,1259994300,18950,18950,18950,18950,0
20240403,162500,1259994300,18950,18950,18950,18950,0
20240403,162400,1259994300,18950,18950,18950,18950,0
20240403,162300,1259994300,18950,18950,18950,18950,0
20240403,162200,1259994300,18950,18950,18950,18950,0
20240403,162100,1259994300,18950,18950,18950,18950,0
20240403,162000,1259994300,18950,18950,18950,18950,0
20240403,161900,1259994300,18950,18950,18950,18950,0
20240403,161800,1259994300,18950,18950,18950,18950,2487
20240403,161700,1259994300,18950,18950,18950,18950,0
20240403,161600,1259994300,18950,18950,18950,18950,0
20240403,161500,1259994300,18950,18950,18950,18950,0
20240403,161400,1259994300,18950,18950,18950,18950,0
20240403,161300,1259994300,18950,18950,18950,18950,0
20240403,161200,1259994300,18950,18950,18950,18950,0
20240403,161100,1259994300,18950,18950,18950,18950,0
20240403,161000,1259994300,18950,18950,18950,18950,0
20240403,160900,1259994300,18950,18950,18950,18950,0
20240403,160800,1259994300,18950,18950,18950,18950,0
20240403,160700,1259994300,18950,18950,18950,18950,0
20240403,160600,1259994300,18950,18950,18950,18950,0
20240403,160500,1259994300,18950,18950,18950,18950,0
20240403,160400,1259994300,18950,18950,18950,18950,0
20240403,160300,1259994300,18950,18950,18950,18950,0
20240403,160200,1259994300,18950,18950,18950,18950,0
20240403,160100,1259994300,18950,18950,18950,18950,0
20240403,160000,1259994300,18950,18950,18950,18950,0
20240403,155900,1259994300,18950,18950,18950,18950,0
20240403,155800,1259994300,18950,18950,18950,18950,0
20240403,155700,1259994300,18950,18950,18950,18950,0
20240403,155600,1259994300,18950,18950,18950,18950,0
20240403,155500,1259994300,18950,18950,18950,18950,0
20240403,155400,1259994300,18950,18950,18950,18950,0
20240403,155300,1259994300,18950,18950,18950,18950,0
20240403,155200,1259994300,18950,18950,18950,18950,0
20240403,155100,1259994300,18950,18950,18950,18950,0
20240403,155000,1259994300,18950,18950,18950,18950,0
20240403,154900,1259994300,18950,18950,18950,18950,0
20240403,154800,1259994300,18950,18950,18950,18950,2487
20240403,154700,1259994300,18950,18950,18950,18950,0
20240403,154600,1259994300,18950,18950,18950,18950,0
20240403,154500,1259994300,18950,18950,18950,18950,0
20240403,154400,1259994300,18950,18950,18950,18950,0
20240403,154300,1259994300,18950,18950,18950,18950,0
20240403,154200,1259994300,18950,18950,18950,18950,0
20240403,154100,1259994300,18950,18950,18950,18950,0
20240403,154000,1259994300,18950,18950,18950,18950,0
20240403,153900,1259994300,18950,18950,18950,18950,0
20240403,153800,1259994300,18950,18950,18950,18950,0
20240403,153700,1259994300,18950,18950,18950,18950,0
20240403,153600,1259994300,18950,18950,18950,18950,0
20240403,153500,1259994300,18950,18950,18950,18950,0
20240403,153400,1259994300,18950,18950,18950,18950,0
20240403,153300,1259994300,18950,18950,18950,18950,0
20240403,153200,1259994300,18950,18950,18950,18950,0
20240403,153100,1259994300,18950,18950,18950,18950,0
20240403,153000,1259994300,18950,18950,18950,18950,2487
20240403,152900,1212865650,18950,18950,18950,18950,0
20240403,152800,1212865650,18950,18950,18950,18950,0
20240403,152700,1212865650,18950,18950,18950,18950,0
20240403,152600,1212865650,18950,18950,18950,18950,0
20240403,152500,1212865650,18950,18950,18950,18950,0
20240403,152400,1212865650,18950,18950,18950,18950,0
20240403,152300,1212865650,18950,18950,18950,18950,0
20240403,152200,1212865650,18950,18950,18950,18950,0
20240403,152100,1212865650,18950,18950,18950,18950,0
20240403,152000,1212865650,18950,18950,18950,18950,0
20240403,151900,1212865650,18950,18840,18950,18830,463
20240403,151800,1204111440,18850,18840,18850,18840,56
20240403,151700,1203056360,18840,18840,18840,18840,3
20240403,151600,1202999840,18830,18830,18850,18830,78
20240403,151500,1201530830,18830,18820,18830,18810,365
20240403,151400,1194663840,18810,18870,18870,18800,227
20240403,151300,1190391630,18860,18800,18860,18800,389
20240403,151200,1183076730,18800,18820,18820,18800,222
20240403,151100,1178900990,18820,18820,18820,18810,130
20240403,151000,1176454490,18810,18810,18810,18810,0
20240403,150900,1176454490,18810,18810,18810,18810,5
20240403,150800,1176360440,18810,18810,18810,18810,7
20240403,150700,1176228770,18790,18790,18790,18790,20
20240403,150600,1175852970,18790,18790,18790,18790,6
20240403,150500,1175740230,18790,18800,18800,18790,305
20240403,150400,1170008220,18800,18810,18870,18790,1168
20240403,150300,1148050290,18820,18820,18820,18820,206
20240403,150200,1144173370,18810,18810,18810,18810,8
20240403,150100,1144022890,18800,18800,18800,18800,0
20240403,150000,1144022890,18800,18840,18840,18800,406
20240403,145900,1136388580,18800,18800,18800,18800,0
20240403,145800,1136388580,18800,18800,18800,18800,0
20240403,145700,1136388580,18800,18810,18810,18800,245
20240403,145600,1131780450,18820,18820,18820,18820,0
20240403,145500,1131780450,18820,18820,18820,18820,0
20240403,145400,1131780450,18820,18950,18950,18820,27
20240403,145300,1131272050,18950,18810,18950,18810,574
20240403,145200,1120424710,18860,18860,18860,18860,1
20240403,145100,1120405850,18800,18810,18810,18800,40
20240403,145000,1119653500,18810,18810,18810,18810,0
20240403,144900,1119653500,18810,18810,18810,18810,0
20240403,144800,1119653500,18810,18810,18810,18810,16
20240403,144700,1119352540,18870,18860,18870,18860,119
20240403,144600,1117107060,18800,18810,18810,18800,80
20240403,144500,1115603010,18810,18810,18810,18810,21
20240403,144400,1115208000,18810,18840,18840,18810,21
20240403,144300,1114812900,18870,18810,18870,18810,14
20240403,144200,1114548960,18810,18830,18830,18810,267
20240403,144100,1109523470,18870,18870,18870,18870,1
20240403,144000,1109504600,18840,18840,18850,18840,423
20240403,143900,1101533470,18800,18850,18850,18800,337
20240403,143800,1095181370,18770,18770,18770,18770,0
20240403,143700,1095181370,18770,18770,18770,18770,300
20240403,143600,1089550370,18770,18770,18770,18770,7
20240403,143500,1089418980,18770,18770,18770,18770,0
20240403,143400,1089418980,18770,18770,18770,18770,226
20240403,143300,1085176960,18770,18810,18810,18770,544
20240403,143200,1074960940,18810,18810,18810,18810,0
20240403,143100,1074960940,18810,18810,18810,18810,0
20240403,143000,1074960940,18810,18810,18810,18790,541
20240403,142900,1064784800,18810,18810,18810,18810,0
20240403,142800,1064784800,18810,18810,18810,18810,0
20240403,142700,1064784800,18810,18810,18810,18810,10
20240403,142600,1064596700,18810,18810,18810,18810,0
20240403,142500,1064596700,18810,18820,18820,18810,10
20240403,142400,1064408590,18810,18810,18810,18810,10
20240403,142300,1064220490,18920,18910,18920,18810,96
20240403,142200,1062405810,18810,18870,18870,18790,550
20240403,142100,1052069740,18810,18890,18890,18810,13
20240403,142000,1051824760,18900,18900,18900,18900,53
20240403,141900,1050823060,18800,18800,18800,18800,0
20240403,141800,1050823060,18800,18800,18800,18800,10
20240403,141700,1050635060,18800,18800,18800,18800,0
20240403,141600,1050635060,18800,18800,18800,18800,0
20240403,141500,1050635060,18800,18800,18800,18800,9
20240403,141400,1050465860,18800,18800,18800,18800,11
20240403,141300,1050259060,18950,18950,18950,18950,1
20240403,141200,1050240110,18780,18780,18780,18780,0
20240403,141100,1050240110,18780,18890,18890,18780,3460
20240403,141000,985169800,18900,18940,18940,18900,600
20240403,140900,973822050,18940,18940,18940,18940,0
20240403,140800,973822050,18940,19000,19000,18940,101
20240403,140700,971907860,19000,19060,19060,19000,5
20240403,140600,971812620,18990,18990,18990,18990,0
20240403,140500,971812620,18990,19060,19060,18990,10
20240403,140400,971622360,19060,19060,19060,19060,0
20240403,140300,971622360,19060,19060,19060,19060,0
20240403,140200,971622360,19060,19050,19060,19050,300
20240403,140100,965904410,19060,19060,19060,19060,0
20240403,140000,965904410,19060,19060,19060,19060,0
20240403,135900,965904410,19060,19060,19060,19060,0
20240403,135800,965904410,19060,19060,19060,19060,0
20240403,135700,965904410,19060,19060,19060,19060,0
20240403,135600,965904410,19060,19060,19060,19060,1
20240403,135500,965885350,19080,19070,19080,19070,800
20240403,135400,950621720,19070,19070,19070,19070,1
20240403,135300,950602650,19080,19080,19080,19080,0
20240403,135200,950602650,19080,19080,19080,19080,0
20240403,135100,950602650,19080,19000,19080,19000,77
20240403,135000,949139020,19070,19070,19070,19070,1
20240403,134900,949119950,19070,19070,19070,19070,0
20240403,134800,949119950,19070,19070,19070,19070,0
20240403,134700,949119950,19070,19070,19070,19070,1
20240403,134600,949100880,19080,19080,19080,19080,0
20240403,134500,949100880,19080,19080,19080,19080,0
20240403,134400,949100880,19080,19080,19080,19080,0
20240403,134300,949100880,19080,19080,19080,19080,7
20240403,134200,948967320,19000,19000,19000,19000,0
20240403,134100,948967320,19000,19000,19000,19000,0
20240403,134000,948967320,19000,19000,19000,19000,0
20240403,133900,948967320,19000,19000,19000,19000,90
20240403,133800,947257320,19000,19000,19000,19000,0
20240403,133700,947257320,19000,19000,19000,19000,0
20240403,133600,947257320,19000,19000,19000,19000,0
20240403,133500,947257320,19000,19000,19000,19000,13
20240403,133400,947010320,18900,18900,18900,18900,0
20240403,133300,947010320,18900,18900,18900,18900,10
20240403,133200,946821320,18900,18900,18900,18900,310
20240403,133100,940962320,18900,18900,18900,18900,0
20240403,133000,940962320,18900,18950,18950,18900,500
20240403,132900,931503310,18950,18950,18950,18950,0
20240403,132800,931503310,18950,18950,18950,18950,0
20240403,132700,931503310,18950,18950,18950,18950,0
20240403,132600,931503310,18950,18950,18950,18950,10
20240403,132500,931313810,19000,19000,19000,18950,30
20240403,132400,930745100,19000,19000,19000,19000,13
20240403,132300,930498100,18950,18950,18950,18950,0
20240403,132200,930498100,18950,18950,18950,18950,18
20240403,132100,930157000,18950,19020,19020,18950,503
20240403,132000,920612020,19020,19020,19020,19020,0
20240403,131900,920612020,19020,19020,19020,19020,50
20240403,131800,919661020,19000,19000,19000,19000,0
20240403,131700,919661020,19000,19000,19000,19000,0
20240403,131600,919661020,19000,19000,19000,19000,0
20240403,131500,919661020,19000,19000,19000,19000,0
20240403,131400,919661020,19000,19000,19000,19000,0
20240403,131300,919661020,19000,19000,19000,19000,100
20240403,131200,917761020,19000,19000,19000,19000,0
20240403,131100,917761020,19000,19000,19000,19000,0
20240403,131000,917761020,19000,19000,19000,19000,0
20240403,130900,917761020,19000,19000,19000,19000,0
20240403,130800,917761020,19000,19000,19000,19000,0
20240403,130700,917761020,19000,19000,19000,19000,50
20240403,130600,916811020,19090,19090,19090,19090,1
20240403,130500,916791930,19000,19050,19050,19000,200
20240403,130400,912991020,19100,19100,19100,19100,0
20240403,130300,912991020,19100,19100,19100,19100,0
20240403,130200,912991020,19100,19100,19100,19100,100
20240403,130100,911081020,19120,19120,19120,19120,207
20240403,130000,907123180,19120,19100,19120,19100,3
20240403,125900,907065860,19120,19080,19120,19080,305
20240403,125800,901241270,19080,19080,19080,19080,0
20240403,125700,901241270,19080,19080,19080,19080,0
20240403,125600,901241270,19080,19080,19080,19080,0
20240403,125500,901241270,19080,19080,19080,19080,1
20240403,125400,901222190,19080,19080,19080,19080,3
20240403,125300,901164950,19090,19090,19090,19090,0
20240403,125200,901164950,19090,19090,19090,19090,10
20240403,125100,900974050,19100,19100,19100,19100,20
20240403,125000,900592050,19100,19100,19100,19100,3
20240403,124900,900534750,19110,19110,19110,19110,0
20240403,124800,900534750,19110,19100,19110,19100,455
20240403,124700,891840510,19100,19100,19100,19100,1
20240403,124600,891821410,19100,19090,19100,19090,250
20240403,124500,887047410,19030,19030,19030,19030,0
20240403,124400,887047410,19030,19030,19030,19030,0
20240403,124300,887047410,19030,18990,19030,18990,112
20240403,124200,884919410,18980,18980,18980,18980,207
20240403,124100,880990550,18980,18910,18980,18910,881
20240403,124000,864284420,18910,18910,18910,18910,300
20240403,123900,858611420,18920,18920,18920,18920,200
20240403,123800,854827420,18910,18910,18910,18910,0
20240403,123700,854827420,18910,18910,18910,18910,300
20240403,123600,849154420,18830,18830,18830,18830,0
20240403,123500,849154420,18830,18830,18830,18830,65
20240403,123400,847930470,18880,18850,18880,18850,655
20240403,123300,835577920,18820,18820,18820,18820,0
20240403,123200,835577920,18820,18820,18820,18820,0
20240403,123100,835577920,18820,18820,18820,18820,0
20240403,123000,835577920,18820,18820,18820,18820,0
20240403,122900,835577920,18820,18820,18820,18820,0
20240403,122800,835577920,18820,18820,18820,18820,179
20240403,122700,832209140,18820,18820,18820,18820,0
20240403,122600,832209140,18820,18830,18830,18820,120
20240403,122500,829949630,18830,18830,18830,18830,0
20240403,122400,829949630,18830,18830,18830,18830,5
20240403,122300,829855480,18850,18850,18850,18850,0
20240403,122200,829855480,18850,18850,18850,18850,1
20240403,122100,829836630,18850,18850,18850,18850,0
20240403,122000,829836630,18850,18850,18850,18850,0
20240403,121900,829836630,18850,18850,18850,18850,0
20240403,121800,829836630,18850,18850,18850,18850,0
20240403,121700,829836630,18850,18850,18850,18850,8
20240403,121600,829685830,18810,18810,18810,18810,1
20240403,121500,829667020,18850,18850,18850,18850,5
20240403,121400,829572770,18800,18800,18800,18800,0
20240403,121300,829572770,18800,18800,18800,18800,0
20240403,121200,829572770,18800,18800,18800,18800,0
20240403,121100,829572770,18800,18800,18800,18800,0
20240403,121000,829572770,18800,18800,18800,18800,1
20240403,120900,829553970,18860,18800,18860,18800,221
20240403,120800,825398630,18800,18800,18800,18800,0
20240403,120700,825398630,18800,18850,18850,18800,34
20240403,120600,824759180,18860,18860,18860,18860,0
20240403,120500,824759180,18860,18860,18860,18860,0
20240403,120400,824759180,18860,18860,18860,18860,0
20240403,120300,824759180,18860,18860,18860,18860,1
20240403,120200,824740320,18800,18800,18800,18800,90
20240403,120100,823048320,18800,18800,18800,18800,0
20240403,120000,823048320,18800,18800,18800,18800,0
20240403,115900,823048320,18800,18800,18800,18800,10
20240403,115800,822860320,18800,18800,18800,18800,0
20240403,115700,822860320,18800,18800,18800,18800,800
20240403,115600,807820320,18800,18800,18800,18800,264
20240403,115500,802857120,18800,18800,18800,18800,0
20240403,115400,802857120,18800,18800,18800,18800,3
20240403,115300,802800720,18800,18800,18800,18800,0
20240403,115200,802800720,18800,18810,18810,18800,100
20240403,115100,800920570,18800,18800,18800,18800,0
20240403,115000,800920570,18800,18800,18800,18800,0
20240403,114900,800920570,18800,18800,18800,18800,266
20240403,114800,795919770,18800,18800,18800,18800,220
20240403,114700,791783770,18800,18860,18860,18800,65
20240403,114600,790561710,18860,18860,18860,18860,0
20240403,114500,790561710,18860,18860,18860,18860,144
20240403,114400,787845870,18860,18860,18860,18860,57
20240403,114300,786770850,18800,18800,18800,18800,1
20240403,114200,786752050,18810,18810,18810,18810,0
20240403,114100,786752050,18810,18810,18810,18810,0
20240403,114000,786752050,18810,18810,18810,18810,10
20240403,113900,786563950,18860,18860,18860,18860,1
20240403,113800,786545090,18780,18780,18780,18780,0
20240403,113700,786545090,18780,18800,18800,18780,5000
20240403,113600,692633770,18800,18800,18800,18800,0
20240403,113500,692633770,18800,18800,18800,18800,200
20240403,113400,688873770,18800,18800,18800,18800,0
20240403,113300,688873770,18800,18800,18800,18790,2000
20240403,113200,651278910,18800,18800,18800,18800,0
20240403,113100,651278910,18800,18800,18800,18800,0
20240403,113000,651278910,18800,18800,18800,18800,5
20240403,112900,651184910,18800,18800,18800,18800,0
20240403,112800,651184910,18800,18800,18800,18800,144
20240403,112700,648477710,18800,18800,18800,18800,0
20240403,112600,648477710,18800,18810,18810,18800,40
20240403,112500,647725700,18800,18800,18800,18800,40
20240403,112400,646973700,18800,18820,18820,18800,590
20240403,112300,635879830,18810,18810,18810,18810,0
20240403,112200,635879830,18810,18810,18810,18810,0
20240403,112100,635879830,18810,18810,18810,18810,23
20240403,112000,635447200,18810,18810,18810,18810,0
20240403,111900,635447200,18810,18810,18810,18810,0
20240403,111800,635447200,18810,18810,18810,18810,0
20240403,111700,635447200,18810,18810,18810,18810,20
20240403,111600,635071000,18800,18800,18800,18800,0
20240403,111500,635071000,18800,18820,18820,18800,252
20240403,111400,630328840,18800,18800,18800,18800,0
20240403,111300,630328840,18800,18800,18800,18800,0
20240403,111200,630328840,18800,18800,18800,18800,0
20240403,111100,630328840,18800,18800,18800,18800,0
20240403,111000,630328840,18800,18800,18800,18800,0
20240403,110900,630328840,18800,18800,18800,18800,0
20240403,110800,630328840,18800,18800,18800,18800,50
20240403,110700,629388840,18800,18820,18820,18800,656
20240403,110600,617051610,18820,18820,18820,18820,1
20240403,110500,617032790,18810,18810,18810,18810,0
20240403,110400,617032790,18810,18810,18810,18810,0
20240403,110300,617032790,18810,18810,18810,18810,0
20240403,110200,617032790,18810,18810,18810,18810,0
20240403,110100,617032790,18810,18810,18810,18810,0
20240403,110000,617032790,18810,18870,18920,18810,663
20240403,105900,604550150,18830,18830,18830,18830,0
20240403,105800,604550150,18830,18830,18830,18830,0
20240403,105700,604550150,18830,18830,18830,18830,0
20240403,105600,604550150,18830,18860,18860,18830,200
20240403,105500,600783140,18870,18870,18870,18870,7
20240403,105400,600651050,18870,18870,18870,18870,0
20240403,105300,600651050,18870,18870,18870,18870,0
20240403,105200,600651050,18870,18870,18870,18870,2
20240403,105100,600613310,18870,18880,18880,18870,9
20240403,105000,600443430,18820,18820,18860,18820,1242
20240403,104900,577033080,18810,18810,18810,18810,0
20240403,104800,577033080,18810,18810,18810,18810,0
20240403,104700,577033080,18810,18810,18810,18810,0
20240403,104600,577033080,18810,18810,18810,18810,0
20240403,104500,577033080,18810,18810,18810,18810,100
20240403,104400,575152080,18820,18820,18820,18820,10
20240403,104300,574963880,18820,18820,18820,18820,348
20240403,104200,568414520,18820,18820,18820,18820,111
20240403,104100,566325500,18820,18820,18820,18820,107
20240403,104000,564311760,18820,18820,18820,18820,5
20240403,103900,564217660,18820,18830,18830,18820,370
20240403,103800,557251330,18830,18830,18830,18830,0
20240403,103700,557251330,18830,18840,18840,18830,553
20240403,103600,546836040,18840,18850,18860,18840,425
20240403,103500,538821310,18860,18860,18860,18860,3
20240403,103400,538764730,18830,18860,18860,18830,537
20240403,103300,528646080,18860,18910,18910,18860,771
20240403,103200,514089150,18900,18900,18900,18900,78
20240403,103100,512614950,18900,18890,18900,18890,184
20240403,103000,509139020,18890,18860,18890,18840,657
20240403,102900,496744200,18870,18870,18870,18870,60
20240403,102800,495612000,18840,18840,18840,18840,0
20240403,102700,495612000,18840,18840,18840,18840,0
20240403,102600,495612000,18840,18840,18840,18840,82
20240403,102500,494067120,18840,18840,18840,18840,10
20240403,102400,493878720,18840,18840,18840,18840,80
20240403,102300,492371520,18840,18840,18840,18840,0
20240403,102200,492371520,18840,18840,18840,18840,0
20240403,102100,492371520,18840,18840,18840,18840,0
20240403,102000,492371520,18840,18840,18840,18840,0
20240403,101900,492371520,18840,18840,18840,18840,36
20240403,101800,491693280,18830,18830,18830,18830,5
20240403,101700,491599130,18830,18840,18840,18830,250
20240403,101600,486890080,18840,18840,18840,18840,334
20240403,101500,480597520,18840,18850,18850,18840,100
20240403,101400,478713330,18850,18870,18870,18850,53
20240403,101300,477714240,18870,18870,18870,18870,12
20240403,101200,477487800,18870,18890,18890,18870,730
20240403,101100,463710470,18900,18900,18900,18900,296
20240403,101000,458116070,18910,18910,18910,18910,56
20240403,100900,457057110,18920,18920,18920,18920,11
20240403,100800,456848990,18920,18920,18920,18920,31
20240403,100700,456262470,18930,18930,18930,18930,35
20240403,100600,455599920,18930,18970,18970,18930,1030
20240403,100500,436075780,18990,18990,18990,18990,1
20240403,100400,436056790,18980,18980,18980,18980,15
20240403,100300,435772090,18990,18990,18990,18990,7
20240403,100200,435639160,18980,18980,18980,18980,34
20240403,100100,434993840,18990,18990,18990,18990,0
20240403,100000,434993840,18990,18990,18990,18990,22
20240403,095900,434576060,18980,18990,18990,18980,60
20240403,095800,433436670,18970,18980,18980,18970,71
20240403,095700,432089630,18980,18990,18990,18980,28
20240403,095600,431558070,18990,18980,18990,18980,132
20240403,095500,429052700,18970,18970,18970,18970,14
20240403,095400,428787120,18980,19010,19010,18980,43
20240403,095300,427970860,19030,19030,19030,19030,0
20240403,095200,427970860,19030,19030,19030,19030,10
20240403,095100,427780560,19030,19060,19060,19000,1929
20240403,095000,391067010,19060,19060,19060,19060,78
20240403,094900,389580330,19060,19100,19100,19060,56
20240403,094800,388512730,19110,19110,19110,19110,0
20240403,094700,388512730,19110,19110,19110,19110,0
20240403,094600,388512730,19110,19110,19110,19110,0
20240403,094500,388512730,19110,19110,19110,19110,0
20240403,094400,388512730,19110,19110,19110,19110,0
20240403,094300,388512730,19110,19110,19110,19110,0
20240403,094200,388512730,19110,19120,19120,19050,222
20240403,094100,384273650,19120,19160,19160,19120,727
20240403,094000,370351730,19160,19160,19160,19160,25
20240403,093900,369872730,19160,19140,19160,19140,569
20240403,093800,358971670,19110,19160,19160,19110,100
20240403,093700,357060020,19170,19150,19170,19150,31
20240403,093600,356466140,19150,19150,19150,19150,713
20240403,093500,342812190,19150,19150,19150,19150,30
20240403,093400,342237690,19150,19140,19150,19140,378
20240403,093300,334999010,19140,19140,19140,19140,108
20240403,093200,332931890,19150,19040,19150,19030,281
20240403,093100,327579850,19030,19030,19030,19030,45
20240403,093000,326723500,19030,19020,19030,19010,35
20240403,092900,326058000,19020,19030,19030,19020,115
20240403,092800,323870600,19030,19030,19050,19030,300
20240403,092700,318161450,19020,19030,19030,19020,37
20240403,092600,317457610,19040,19140,19150,19040,1088
20240403,092500,296728200,19060,19060,19060,19060,675
20240403,092400,283862700,19060,18970,19060,18970,1339
20240403,092300,258396770,18950,18910,18950,18910,346
20240403,092200,251844680,18910,18910,18910,18910,1059
20240403,092100,231818990,18910,18920,18920,18900,732
20240403,092000,217977350,18910,18880,18920,18880,1415
20240403,091900,191234280,18880,18880,18880,18880,0
20240403,091800,191234280,18880,18880,18880,18880,0
20240403,091700,191234280,18880,18880,18880,18880,110
20240403,091600,189157480,18840,18750,18840,18750,2151
20240403,091500,148672660,18750,18790,18790,18750,941
20240403,091400,131018290,18790,18800,18800,18780,249
20240403,091300,126339670,18790,18790,18800,18790,306
20240403,091200,120589860,18790,18810,18810,18790,794
20240403,091100,105665080,18810,18850,18850,18810,779
20240403,091000,91003940,18850,18870,18880,18850,977
20240403,090900,72576830,18880,18950,18950,18880,1260
20240403,090800,48752740,18970,18970,18970,18970,516
20240403,090700,38964220,18970,19000,19000,18950,431
20240403,090600,30786600,19000,19000,19000,19000,158
20240403,090500,27784600,19000,18950,19000,18950,96
20240403,090400,25963680,18950,18850,18950,18850,202
20240403,090300,22152170,18850,18850,18860,18850,68
20240403,090200,20870170,18850,18850,18860,18850,194
20240403,090100,17213240,18810,18810,18810,18810,95
20240403,090000,15426290,18810,18760,19000,18760,816