stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,193900,177576150,5660,5660,5660,5660,61
20240402,193800,177576150,5660,5660,5660,5660,0
20240402,193700,177576150,5660,5660,5660,5660,0
20240402,193600,177576150,5660,5660,5660,5660,0
20240402,193500,177576150,5660,5660,5660,5660,0
20240402,193400,177576150,5660,5660,5660,5660,0
20240402,193300,177576150,5660,5660,5660,5660,0
20240402,193200,177576150,5660,5660,5660,5660,0
20240402,193100,177576150,5660,5660,5660,5660,0
20240402,193000,177576150,5660,5660,5660,5660,0
20240402,192900,177576150,5660,5660,5660,5660,0
20240402,192800,177576150,5660,5660,5660,5660,0
20240402,192700,177576150,5660,5660,5660,5660,0
20240402,192600,177576150,5660,5660,5660,5660,0
20240402,192500,177576150,5660,5660,5660,5660,0
20240402,192400,177576150,5660,5660,5660,5660,0
20240402,192300,177576150,5660,5660,5660,5660,0
20240402,192200,177576150,5660,5660,5660,5660,0
20240402,192100,177576150,5660,5660,5660,5660,0
20240402,192000,177576150,5660,5660,5660,5660,0
20240402,191900,177576150,5660,5660,5660,5660,0
20240402,191800,177576150,5660,5660,5660,5660,0
20240402,191700,177576150,5660,5660,5660,5660,0
20240402,191600,177576150,5660,5660,5660,5660,0
20240402,191500,177576150,5660,5660,5660,5660,0
20240402,191400,177576150,5660,5660,5660,5660,0
20240402,191300,177576150,5660,5660,5660,5660,0
20240402,191200,177576150,5660,5660,5660,5660,0
20240402,191100,177576150,5660,5660,5660,5660,0
20240402,191000,177576150,5660,5660,5660,5660,0
20240402,190900,177576150,5660,5660,5660,5660,61
20240402,190800,177576150,5660,5660,5660,5660,0
20240402,190700,177576150,5660,5660,5660,5660,0
20240402,190600,177576150,5660,5660,5660,5660,0
20240402,190500,177576150,5660,5660,5660,5660,0
20240402,190400,177576150,5660,5660,5660,5660,0
20240402,190300,177576150,5660,5660,5660,5660,0
20240402,190200,177576150,5660,5660,5660,5660,0
20240402,190100,177576150,5660,5660,5660,5660,0
20240402,190000,177576150,5660,5660,5660,5660,0
20240402,185900,177576150,5660,5660,5660,5660,0
20240402,185800,177576150,5660,5660,5660,5660,0
20240402,185700,177576150,5660,5660,5660,5660,0
20240402,185600,177576150,5660,5660,5660,5660,0
20240402,185500,177576150,5660,5660,5660,5660,0
20240402,185400,177576150,5660,5660,5660,5660,0
20240402,185300,177576150,5660,5660,5660,5660,0
20240402,185200,177576150,5660,5660,5660,5660,0
20240402,185100,177576150,5660,5660,5660,5660,0
20240402,185000,177576150,5660,5660,5660,5660,0
20240402,184900,177576150,5660,5660,5660,5660,0
20240402,184800,177576150,5660,5660,5660,5660,0
20240402,184700,177576150,5660,5660,5660,5660,0
20240402,184600,177576150,5660,5660,5660,5660,0
20240402,184500,177576150,5660,5660,5660,5660,0
20240402,184400,177576150,5660,5660,5660,5660,0
20240402,184300,177576150,5660,5660,5660,5660,0
20240402,184200,177576150,5660,5660,5660,5660,0
20240402,184100,177576150,5660,5660,5660,5660,0
20240402,184000,177576150,5660,5660,5660,5660,0
20240402,183900,177576150,5660,5660,5660,5660,61
20240402,183800,177576150,5660,5660,5660,5660,0
20240402,183700,177576150,5660,5660,5660,5660,0
20240402,183600,177576150,5660,5660,5660,5660,0
20240402,183500,177576150,5660,5660,5660,5660,0
20240402,183400,177576150,5660,5660,5660,5660,0
20240402,183300,177576150,5660,5660,5660,5660,0
20240402,183200,177576150,5660,5660,5660,5660,0
20240402,183100,177576150,5660,5660,5660,5660,0
20240402,183000,177576150,5660,5660,5660,5660,0
20240402,182900,177576150,5660,5660,5660,5660,0
20240402,182800,177576150,5660,5660,5660,5660,0
20240402,182700,177576150,5660,5660,5660,5660,0
20240402,182600,177576150,5660,5660,5660,5660,0
20240402,182500,177576150,5660,5660,5660,5660,0
20240402,182400,177576150,5660,5660,5660,5660,0
20240402,182300,177576150,5660,5660,5660,5660,0
20240402,182200,177576150,5660,5660,5660,5660,0
20240402,182100,177576150,5660,5660,5660,5660,0
20240402,182000,177576150,5660,5660,5660,5660,0
20240402,181900,177576150,5660,5660,5660,5660,0
20240402,181800,177576150,5660,5660,5660,5660,0
20240402,181700,177576150,5660,5660,5660,5660,0
20240402,181600,177576150,5660,5660,5660,5660,0
20240402,181500,177576150,5660,5660,5660,5660,0
20240402,181400,177576150,5660,5660,5660,5660,0
20240402,181300,177576150,5660,5660,5660,5660,0
20240402,181200,177576150,5660,5660,5660,5660,0
20240402,181100,177576150,5660,5660,5660,5660,0
20240402,181000,177576150,5660,5660,5660,5660,0
20240402,180900,177576150,5660,5660,5660,5660,61
20240402,180800,177576150,5660,5660,5660,5660,0
20240402,180700,177576150,5660,5660,5660,5660,0
20240402,180600,177576150,5660,5660,5660,5660,0
20240402,180500,177576150,5660,5660,5660,5660,0
20240402,180400,177576150,5660,5660,5660,5660,0
20240402,180300,177576150,5660,5660,5660,5660,0
20240402,180200,177576150,5660,5660,5660,5660,0
20240402,180100,177576150,5660,5660,5660,5660,0
20240402,180000,177576150,5660,5660,5660,5660,0
20240402,175900,177576150,5660,5660,5660,5660,0
20240402,175800,177576150,5660,5660,5660,5660,0
20240402,175700,177576150,5660,5660,5660,5660,0
20240402,175600,177576150,5660,5660,5660,5660,0
20240402,175500,177576150,5660,5660,5660,5660,0
20240402,175400,177576150,5660,5660,5660,5660,0
20240402,175300,177576150,5660,5660,5660,5660,0
20240402,175200,177576150,5660,5660,5660,5660,0
20240402,175100,177576150,5660,5660,5660,5660,0
20240402,175000,177576150,5660,5660,5660,5660,0
20240402,174900,177576150,5660,5660,5660,5660,0
20240402,174800,177576150,5660,5660,5660,5660,0
20240402,174700,177576150,5660,5660,5660,5660,0
20240402,174600,177576150,5660,5660,5660,5660,0
20240402,174500,177576150,5660,5660,5660,5660,0
20240402,174400,177576150,5660,5660,5660,5660,0
20240402,174300,177576150,5660,5660,5660,5660,0
20240402,174200,177576150,5660,5660,5660,5660,0
20240402,174100,177576150,5660,5660,5660,5660,0
20240402,174000,177576150,5660,5660,5660,5660,0
20240402,173900,177576150,5660,5660,5660,5660,61
20240402,173800,177576150,5660,5660,5660,5660,0
20240402,173700,177576150,5660,5660,5660,5660,0
20240402,173600,177576150,5660,5660,5660,5660,0
20240402,173500,177576150,5660,5660,5660,5660,0
20240402,173400,177576150,5660,5660,5660,5660,0
20240402,173300,177576150,5660,5660,5660,5660,0
20240402,173200,177576150,5660,5660,5660,5660,0
20240402,173100,177576150,5660,5660,5660,5660,0
20240402,173000,177576150,5660,5660,5660,5660,0
20240402,172900,177576150,5660,5660,5660,5660,0
20240402,172800,177576150,5660,5660,5660,5660,0
20240402,172700,177576150,5660,5660,5660,5660,0
20240402,172600,177576150,5660,5660,5660,5660,0
20240402,172500,177576150,5660,5660,5660,5660,0
20240402,172400,177576150,5660,5660,5660,5660,0
20240402,172300,177576150,5660,5660,5660,5660,0
20240402,172200,177576150,5660,5660,5660,5660,0
20240402,172100,177576150,5660,5660,5660,5660,0
20240402,172000,177576150,5660,5660,5660,5660,0
20240402,171900,177576150,5660,5660,5660,5660,0
20240402,171800,177576150,5660,5660,5660,5660,0
20240402,171700,177576150,5660,5660,5660,5660,0
20240402,171600,177576150,5660,5660,5660,5660,0
20240402,171500,177576150,5660,5660,5660,5660,0
20240402,171400,177576150,5660,5660,5660,5660,0
20240402,171300,177576150,5660,5660,5660,5660,0
20240402,171200,177576150,5660,5660,5660,5660,0
20240402,171100,177576150,5660,5660,5660,5660,0
20240402,171000,177576150,5660,5660,5660,5660,0
20240402,170900,177576150,5660,5660,5660,5660,61
20240402,170800,177576150,5660,5660,5660,5660,0
20240402,170700,177576150,5660,5660,5660,5660,0
20240402,170600,177576150,5660,5660,5660,5660,0
20240402,170500,177576150,5660,5660,5660,5660,0
20240402,170400,177576150,5660,5660,5660,5660,0
20240402,170300,177576150,5660,5660,5660,5660,0
20240402,170200,177576150,5660,5660,5660,5660,0
20240402,170100,177576150,5660,5660,5660,5660,0
20240402,170000,177576150,5660,5660,5660,5660,0
20240402,165900,177576150,5660,5660,5660,5660,0
20240402,165800,177576150,5660,5660,5660,5660,0
20240402,165700,177576150,5660,5660,5660,5660,0
20240402,165600,177576150,5660,5660,5660,5660,0
20240402,165500,177576150,5660,5660,5660,5660,0
20240402,165400,177576150,5660,5660,5660,5660,0
20240402,165300,177576150,5660,5660,5660,5660,0
20240402,165200,177576150,5660,5660,5660,5660,0
20240402,165100,177576150,5660,5660,5660,5660,0
20240402,165000,177576150,5660,5660,5660,5660,0
20240402,164900,177576150,5660,5660,5660,5660,0
20240402,164800,177576150,5660,5660,5660,5660,0
20240402,164700,177576150,5660,5660,5660,5660,0
20240402,164600,177576150,5660,5660,5660,5660,0
20240402,164500,177576150,5660,5660,5660,5660,0
20240402,164400,177576150,5660,5660,5660,5660,0
20240402,164300,177576150,5660,5660,5660,5660,0
20240402,164200,177576150,5660,5660,5660,5660,0
20240402,164100,177576150,5660,5660,5660,5660,0
20240402,164000,177576150,5660,5660,5660,5660,0
20240402,163900,177576150,5660,5660,5660,5660,61
20240402,163800,177576150,5660,5660,5660,5660,0
20240402,163700,177576150,5660,5660,5660,5660,0
20240402,163600,177576150,5660,5660,5660,5660,0
20240402,163500,177576150,5660,5660,5660,5660,0
20240402,163400,177576150,5660,5660,5660,5660,0
20240402,163300,177576150,5660,5660,5660,5660,0
20240402,163200,177576150,5660,5660,5660,5660,0
20240402,163100,177576150,5660,5660,5660,5660,0
20240402,163000,177576150,5660,5660,5660,5660,0
20240402,162900,177576150,5660,5660,5660,5660,0
20240402,162800,177576150,5660,5660,5660,5660,0
20240402,162700,177576150,5660,5660,5660,5660,0
20240402,162600,177576150,5660,5660,5660,5660,0
20240402,162500,177576150,5660,5660,5660,5660,0
20240402,162400,177576150,5660,5660,5660,5660,0
20240402,162300,177576150,5660,5660,5660,5660,0
20240402,162200,177576150,5660,5660,5660,5660,0
20240402,162100,177576150,5660,5660,5660,5660,0
20240402,162000,177576150,5660,5660,5660,5660,0
20240402,161900,177576150,5660,5660,5660,5660,0
20240402,161800,177576150,5660,5660,5660,5660,0
20240402,161700,177576150,5660,5660,5660,5660,0
20240402,161600,177576150,5660,5660,5660,5660,0
20240402,161500,177576150,5660,5660,5660,5660,0
20240402,161400,177576150,5660,5660,5660,5660,0
20240402,161300,177576150,5660,5660,5660,5660,0
20240402,161200,177576150,5660,5660,5660,5660,0
20240402,161100,177576150,5660,5660,5660,5660,0
20240402,161000,177576150,5660,5660,5660,5660,0
20240402,160900,177576150,5660,5660,5660,5660,61
20240402,160800,177576150,5660,5660,5660,5660,0
20240402,160700,177576150,5660,5660,5660,5660,0
20240402,160600,177576150,5660,5660,5660,5660,0
20240402,160500,177576150,5660,5660,5660,5660,0
20240402,160400,177576150,5660,5660,5660,5660,0
20240402,160300,177576150,5660,5660,5660,5660,0
20240402,160200,177576150,5660,5660,5660,5660,0
20240402,160100,177576150,5660,5660,5660,5660,0
20240402,160000,177576150,5660,5660,5660,5660,0
20240402,155900,177576150,5660,5660,5660,5660,0
20240402,155800,177576150,5660,5660,5660,5660,0
20240402,155700,177576150,5660,5660,5660,5660,0
20240402,155600,177576150,5660,5660,5660,5660,0
20240402,155500,177576150,5660,5660,5660,5660,0
20240402,155400,177576150,5660,5660,5660,5660,0
20240402,155300,177576150,5660,5660,5660,5660,0
20240402,155200,177576150,5660,5660,5660,5660,0
20240402,155100,177576150,5660,5660,5660,5660,0
20240402,155000,177576150,5660,5660,5660,5660,0
20240402,154900,177576150,5660,5660,5660,5660,0
20240402,154800,177576150,5660,5660,5660,5660,0
20240402,154700,177576150,5660,5660,5660,5660,0
20240402,154600,177576150,5660,5660,5660,5660,0
20240402,154500,177576150,5660,5660,5660,5660,0
20240402,154400,177576150,5660,5660,5660,5660,0
20240402,154300,177576150,5660,5660,5660,5660,0
20240402,154200,177576150,5660,5660,5660,5660,0
20240402,154100,177576150,5660,5660,5660,5660,0
20240402,154000,177576150,5660,5660,5660,5660,0
20240402,153900,177576150,5660,5660,5660,5660,61
20240402,153800,177576150,5660,5660,5660,5660,0
20240402,153700,177576150,5660,5660,5660,5660,0
20240402,153600,177576150,5660,5660,5660,5660,0
20240402,153500,177576150,5660,5660,5660,5660,0
20240402,153400,177576150,5660,5660,5660,5660,0
20240402,153300,177576150,5660,5660,5660,5660,0
20240402,153200,177576150,5660,5660,5660,5660,0
20240402,153100,177576150,5660,5660,5660,5660,0
20240402,153000,177576150,5660,5660,5660,5660,61
20240402,152900,177230890,5660,5660,5660,5660,0
20240402,152800,177230890,5660,5660,5660,5660,0
20240402,152700,177230890,5660,5660,5660,5660,0
20240402,152600,177230890,5660,5660,5660,5660,0
20240402,152500,177230890,5660,5660,5660,5660,0
20240402,152400,177230890,5660,5660,5660,5660,0
20240402,152300,177230890,5660,5660,5660,5660,0
20240402,152200,177230890,5660,5660,5660,5660,0
20240402,152100,177230890,5660,5660,5660,5660,0
20240402,152000,177230890,5660,5660,5660,5660,0
20240402,151900,177230890,5660,5660,5660,5660,0
20240402,151800,177230890,5660,5660,5660,5660,0
20240402,151700,177230890,5660,5660,5660,5660,0
20240402,151600,177230890,5660,5660,5660,5660,0
20240402,151500,177230890,5660,5660,5660,5660,0
20240402,151400,177230890,5660,5660,5660,5660,0
20240402,151300,177230890,5660,5660,5660,5660,14
20240402,151200,177151650,5660,5660,5660,5660,0
20240402,151100,177151650,5660,5650,5660,5650,20
20240402,151000,177038490,5620,5630,5630,5620,12
20240402,150900,176970960,5650,5650,5650,5650,1
20240402,150800,176965310,5630,5630,5630,5630,0
20240402,150700,176965310,5630,5630,5630,5630,1
20240402,150600,176959680,5630,5630,5630,5630,0
20240402,150500,176959680,5630,5630,5630,5630,38
20240402,150400,176745740,5630,5630,5630,5630,0
20240402,150300,176745740,5630,5630,5630,5630,0
20240402,150200,176745740,5630,5630,5630,5630,0
20240402,150100,176745740,5630,5640,5640,5630,468
20240402,150000,174110480,5670,5650,5670,5650,11
20240402,145900,174048230,5640,5640,5640,5640,20
20240402,145800,173935430,5640,5640,5640,5640,2
20240402,145700,173924150,5630,5630,5630,5630,462
20240402,145600,171323090,5630,5630,5630,5630,0
20240402,145500,171323090,5630,5630,5630,5630,0
20240402,145400,171323090,5630,5630,5630,5630,0
20240402,145300,171323090,5630,5630,5630,5630,0
20240402,145200,171323090,5630,5620,5630,5620,44
20240402,145100,171075410,5610,5610,5610,5610,0
20240402,145000,171075410,5610,5610,5610,5610,0
20240402,144900,171075410,5610,5610,5610,5610,5
20240402,144800,171047360,5600,5610,5610,5600,618
20240402,144700,167580410,5610,5610,5610,5610,0
20240402,144600,167580410,5610,5610,5610,5610,0
20240402,144500,167580410,5610,5610,5610,5610,8
20240402,144400,167535530,5610,5610,5610,5610,0
20240402,144300,167535530,5610,5610,5610,5610,0
20240402,144200,167535530,5610,5610,5610,5610,0
20240402,144100,167535530,5610,5610,5610,5610,0
20240402,144000,167535530,5610,5610,5610,5610,0
20240402,143900,167535530,5610,5610,5610,5610,0
20240402,143800,167535530,5610,5610,5610,5610,0
20240402,143700,167535530,5610,5610,5610,5610,0
20240402,143600,167535530,5610,5610,5610,5610,0
20240402,143500,167535530,5610,5610,5610,5610,0
20240402,143400,167535530,5610,5610,5610,5610,20
20240402,143300,167423330,5610,5610,5610,5610,0
20240402,143200,167423330,5610,5610,5610,5610,0
20240402,143100,167423330,5610,5610,5610,5610,0
20240402,143000,167423330,5610,5610,5610,5610,0
20240402,142900,167423330,5610,5610,5610,5610,0
20240402,142800,167423330,5610,5610,5610,5610,14
20240402,142700,167344790,5600,5600,5600,5600,0
20240402,142600,167344790,5600,5600,5600,5600,0
20240402,142500,167344790,5600,5600,5600,5600,0
20240402,142400,167344790,5600,5600,5600,5600,0
20240402,142300,167344790,5600,5600,5600,5600,0
20240402,142200,167344790,5600,5600,5600,5600,0
20240402,142100,167344790,5600,5600,5600,5600,0
20240402,142000,167344790,5600,5600,5600,5600,0
20240402,141900,167344790,5600,5590,5600,5590,224
20240402,141800,166090420,5610,5610,5610,5610,1
20240402,141700,166084810,5590,5590,5590,5590,0
20240402,141600,166084810,5590,5590,5590,5590,0
20240402,141500,166084810,5590,5600,5600,5590,1265
20240402,141400,159003240,5610,5610,5610,5610,260
20240402,141300,157544640,5630,5630,5630,5630,0
20240402,141200,157544640,5630,5620,5630,5620,100
20240402,141100,156981970,5620,5620,5620,5620,0
20240402,141000,156981970,5620,5620,5620,5620,0
20240402,140900,156981970,5620,5620,5620,5620,0
20240402,140800,156981970,5620,5620,5620,5620,0
20240402,140700,156981970,5620,5620,5620,5620,0
20240402,140600,156981970,5620,5620,5620,5620,0
20240402,140500,156981970,5620,5620,5620,5620,0
20240402,140400,156981970,5620,5620,5620,5620,0
20240402,140300,156981970,5620,5620,5620,5620,0
20240402,140200,156981970,5620,5620,5620,5620,0
20240402,140100,156981970,5620,5620,5620,5620,0
20240402,140000,156981970,5620,5620,5620,5620,0
20240402,135900,156981970,5620,5620,5620,5620,0
20240402,135800,156981970,5620,5620,5620,5620,0
20240402,135700,156981970,5620,5620,5620,5620,0
20240402,135600,156981970,5620,5620,5620,5620,0
20240402,135500,156981970,5620,5610,5620,5610,39
20240402,135400,156762940,5600,5600,5600,5600,6
20240402,135300,156729340,5600,5600,5600,5600,22
20240402,135200,156606140,5600,5600,5600,5600,444
20240402,135100,154119740,5590,5590,5590,5590,0
20240402,135000,154119740,5590,5590,5590,5590,0
20240402,134900,154119740,5590,5590,5590,5590,0
20240402,134800,154119740,5590,5590,5590,5590,43
20240402,134700,153879370,5600,5600,5600,5600,0
20240402,134600,153879370,5600,5600,5600,5600,0
20240402,134500,153879370,5600,5600,5600,5600,0
20240402,134400,153879370,5600,5600,5600,5600,0
20240402,134300,153879370,5600,5600,5600,5600,0
20240402,134200,153879370,5600,5600,5600,5600,0
20240402,134100,153879370,5600,5600,5600,5600,0
20240402,134000,153879370,5600,5600,5600,5600,66
20240402,133900,153509770,5600,5600,5600,5600,0
20240402,133800,153509770,5600,5600,5600,5600,0
20240402,133700,153509770,5600,5600,5600,5600,0
20240402,133600,153509770,5600,5600,5600,5600,0
20240402,133500,153509770,5600,5600,5600,5600,0
20240402,133400,153509770,5600,5600,5600,5600,0
20240402,133300,153509770,5600,5600,5600,5600,0
20240402,133200,153509770,5600,5600,5600,5600,0
20240402,133100,153509770,5600,5600,5600,5600,0
20240402,133000,153509770,5600,5600,5600,5600,0
20240402,132900,153509770,5600,5600,5600,5600,0
20240402,132800,153509770,5600,5600,5600,5600,7
20240402,132700,153470570,5600,5600,5600,5600,0
20240402,132600,153470570,5600,5600,5600,5600,0
20240402,132500,153470570,5600,5600,5600,5600,80
20240402,132400,153022570,5600,5600,5600,5600,0
20240402,132300,153022570,5600,5600,5600,5600,0
20240402,132200,153022570,5600,5600,5600,5600,11
20240402,132100,152960970,5600,5600,5600,5600,36
20240402,132000,152759370,5600,5600,5600,5600,0
20240402,131900,152759370,5600,5590,5600,5590,460
20240402,131800,150187750,5590,5590,5590,5590,0
20240402,131700,150187750,5590,5590,5590,5590,0
20240402,131600,150187750,5590,5590,5590,5590,0
20240402,131500,150187750,5590,5590,5590,5590,1
20240402,131400,150182160,5590,5590,5590,5590,0
20240402,131300,150182160,5590,5590,5590,5590,0
20240402,131200,150182160,5590,5590,5590,5590,0
20240402,131100,150182160,5590,5590,5590,5590,36
20240402,131000,149980920,5590,5590,5590,5590,0
20240402,130900,149980920,5590,5590,5590,5590,1
20240402,130800,149975330,5590,5590,5590,5590,0
20240402,130700,149975330,5590,5590,5590,5590,0
20240402,130600,149975330,5590,5590,5590,5590,0
20240402,130500,149975330,5590,5590,5590,5590,0
20240402,130400,149975330,5590,5590,5590,5590,0
20240402,130300,149975330,5590,5590,5590,5590,0
20240402,130200,149975330,5590,5590,5590,5590,0
20240402,130100,149975330,5590,5590,5590,5590,36
20240402,130000,149774090,5600,5600,5600,5600,0
20240402,125900,149774090,5600,5600,5600,5600,0
20240402,125800,149774090,5600,5600,5600,5600,0
20240402,125700,149774090,5600,5600,5600,5600,0
20240402,125600,149774090,5600,5600,5600,5600,0
20240402,125500,149774090,5600,5600,5600,5600,2
20240402,125400,149762890,5600,5600,5600,5600,0
20240402,125300,149762890,5600,5600,5600,5600,8
20240402,125200,149718090,5600,5600,5600,5600,16
20240402,125100,149628490,5600,5590,5600,5590,205
20240402,125000,148480850,5600,5600,5600,5600,84
20240402,124900,148010450,5600,5600,5600,5600,0
20240402,124800,148010450,5600,5600,5600,5600,0
20240402,124700,148010450,5600,5600,5600,5600,0
20240402,124600,148010450,5600,5600,5600,5600,0
20240402,124500,148010450,5600,5600,5600,5600,0
20240402,124400,148010450,5600,5600,5600,5600,0
20240402,124300,148010450,5600,5600,5600,5600,0
20240402,124200,148010450,5600,5600,5600,5600,0
20240402,124100,148010450,5600,5600,5600,5600,108
20240402,124000,147405650,5600,5600,5600,5600,0
20240402,123900,147405650,5600,5600,5600,5600,0
20240402,123800,147405650,5600,5610,5610,5600,1000
20240402,123700,141802470,5610,5610,5610,5610,0
20240402,123600,141802470,5610,5610,5610,5610,0
20240402,123500,141802470,5610,5610,5610,5610,0
20240402,123400,141802470,5610,5610,5610,5610,0
20240402,123300,141802470,5610,5610,5610,5610,0
20240402,123200,141802470,5610,5610,5610,5610,0
20240402,123100,141802470,5610,5610,5610,5610,36
20240402,123000,141600510,5600,5600,5600,5600,0
20240402,122900,141600510,5600,5600,5600,5600,0
20240402,122800,141600510,5600,5600,5600,5600,0
20240402,122700,141600510,5600,5600,5600,5600,0
20240402,122600,141600510,5600,5600,5600,5600,0
20240402,122500,141600510,5600,5600,5600,5600,0
20240402,122400,141600510,5600,5600,5600,5600,0
20240402,122300,141600510,5600,5600,5600,5600,0
20240402,122200,141600510,5600,5600,5600,5600,0
20240402,122100,141600510,5600,5600,5600,5600,36
20240402,122000,141398910,5600,5600,5600,5600,0
20240402,121900,141398910,5600,5620,5620,5600,3974
20240402,121800,119106660,5630,5630,5630,5630,11
20240402,121700,119044730,5630,5630,5630,5630,0
20240402,121600,119044730,5630,5630,5630,5630,0
20240402,121500,119044730,5630,5630,5630,5630,0
20240402,121400,119044730,5630,5630,5630,5630,0
20240402,121300,119044730,5630,5630,5630,5630,0
20240402,121200,119044730,5630,5630,5630,5630,0
20240402,121100,119044730,5630,5630,5630,5630,36
20240402,121000,118842050,5620,5620,5620,5620,0
20240402,120900,118842050,5620,5620,5620,5620,0
20240402,120800,118842050,5620,5620,5620,5620,0
20240402,120700,118842050,5620,5620,5620,5620,0
20240402,120600,118842050,5620,5620,5620,5620,0
20240402,120500,118842050,5620,5620,5620,5620,14
20240402,120400,118763370,5630,5630,5630,5630,0
20240402,120300,118763370,5630,5630,5630,5630,62
20240402,120200,118414310,5620,5620,5620,5620,1
20240402,120100,118408690,5630,5640,5640,5630,876
20240402,120000,113476790,5640,5640,5640,5640,0
20240402,115900,113476790,5640,5640,5640,5640,0
20240402,115800,113476790,5640,5640,5640,5640,0
20240402,115700,113476790,5640,5640,5640,5640,0
20240402,115600,113476790,5640,5640,5640,5640,0
20240402,115500,113476790,5640,5640,5640,5640,0
20240402,115400,113476790,5640,5640,5640,5640,0
20240402,115300,113476790,5640,5640,5640,5640,0
20240402,115200,113476790,5640,5640,5640,5640,0
20240402,115100,113476790,5640,5640,5640,5640,0
20240402,115000,113476790,5640,5640,5640,5640,37
20240402,114900,113268110,5670,5670,5670,5670,26
20240402,114800,113120690,5680,5680,5680,5680,0
20240402,114700,113120690,5680,5680,5680,5680,0
20240402,114600,113120690,5680,5680,5680,5680,0
20240402,114500,113120690,5680,5670,5680,5670,191
20240402,114400,112036240,5630,5630,5630,5630,40
20240402,114300,111811040,5660,5660,5660,5660,0
20240402,114200,111811040,5660,5660,5660,5660,0
20240402,114100,111811040,5660,5660,5660,5660,0
20240402,114000,111811040,5660,5660,5660,5660,0
20240402,113900,111811040,5660,5660,5660,5660,0
20240402,113800,111811040,5660,5660,5660,5660,152
20240402,113700,110950720,5630,5630,5630,5630,0
20240402,113600,110950720,5630,5630,5630,5630,0
20240402,113500,110950720,5630,5630,5630,5630,0
20240402,113400,110950720,5630,5630,5630,5630,5
20240402,113300,110922570,5630,5630,5630,5630,0
20240402,113200,110922570,5630,5630,5630,5630,0
20240402,113100,110922570,5630,5630,5630,5630,0
20240402,113000,110922570,5630,5630,5630,5630,2
20240402,112900,110911310,5630,5660,5660,5630,528
20240402,112800,107935580,5670,5660,5670,5660,404
20240402,112700,105648870,5660,5660,5660,5660,0
20240402,112600,105648870,5660,5660,5660,5660,141
20240402,112500,104850810,5650,5650,5650,5650,5
20240402,112400,104822560,5660,5660,5660,5660,0
20240402,112300,104822560,5660,5660,5660,5660,0
20240402,112200,104822560,5660,5660,5660,5660,100
20240402,112100,104256560,5660,5660,5660,5660,0
20240402,112000,104256560,5660,5660,5660,5660,0
20240402,111900,104256560,5660,5660,5660,5660,0
20240402,111800,104256560,5660,5660,5660,5660,0
20240402,111700,104256560,5660,5660,5660,5660,0
20240402,111600,104256560,5660,5660,5660,5660,0
20240402,111500,104256560,5660,5660,5660,5660,0
20240402,111400,104256560,5660,5660,5660,5660,0
20240402,111300,104256560,5660,5660,5660,5660,4
20240402,111200,104233920,5660,5640,5660,5630,1098
20240402,111100,98044210,5660,5660,5660,5660,5
20240402,111000,98015910,5640,5640,5640,5640,0
20240402,110900,98015910,5640,5640,5640,5640,0
20240402,110800,98015910,5640,5640,5640,5640,1150
20240402,110700,91529910,5640,5650,5650,5640,354
20240402,110600,89533020,5670,5650,5670,5650,46
20240402,110500,89272980,5650,5650,5650,5650,0
20240402,110400,89272980,5650,5650,5650,5650,0
20240402,110300,89272980,5650,5670,5670,5650,444
20240402,110200,86755620,5660,5660,5660,5660,250
20240402,110100,85340620,5650,5650,5650,5650,25
20240402,110000,85199370,5650,5650,5650,5650,0
20240402,105900,85199370,5650,5650,5650,5650,0
20240402,105800,85199370,5650,5650,5650,5650,0
20240402,105700,85199370,5650,5650,5650,5650,70
20240402,105600,84803870,5640,5640,5640,5640,1500
20240402,105500,76343870,5640,5640,5640,5640,0
20240402,105400,76343870,5640,5640,5640,5640,0
20240402,105300,76343870,5640,5640,5640,5640,0
20240402,105200,76343870,5640,5640,5640,5640,0
20240402,105100,76343870,5640,5640,5640,5640,0
20240402,105000,76343870,5640,5640,5640,5640,0
20240402,104900,76343870,5640,5640,5640,5640,0
20240402,104800,76343870,5640,5640,5640,5640,0
20240402,104700,76343870,5640,5640,5640,5640,0
20240402,104600,76343870,5640,5640,5640,5640,68
20240402,104500,75960350,5640,5640,5640,5640,0
20240402,104400,75960350,5640,5640,5640,5640,0
20240402,104300,75960350,5640,5640,5640,5640,0
20240402,104200,75960350,5640,5640,5640,5640,0
20240402,104100,75960350,5640,5640,5640,5640,0
20240402,104000,75960350,5640,5640,5640,5640,0
20240402,103900,75960350,5640,5640,5640,5640,0
20240402,103800,75960350,5640,5640,5640,5640,0
20240402,103700,75960350,5640,5640,5640,5640,288
20240402,103600,74336030,5640,5640,5640,5640,8
20240402,103500,74290910,5640,5640,5640,5640,201
20240402,103400,73157270,5640,5640,5640,5640,0
20240402,103300,73157270,5640,5640,5640,5640,0
20240402,103200,73157270,5640,5640,5640,5640,0
20240402,103100,73157270,5640,5640,5640,5640,0
20240402,103000,73157270,5640,5640,5640,5640,19
20240402,102900,73050110,5640,5640,5640,5640,0
20240402,102800,73050110,5640,5640,5640,5640,8
20240402,102700,73004990,5640,5640,5640,5640,0
20240402,102600,73004990,5640,5640,5640,5640,0
20240402,102500,73004990,5640,5640,5640,5640,215
20240402,102400,71792390,5630,5630,5630,5630,0
20240402,102300,71792390,5630,5630,5630,5630,0
20240402,102200,71792390,5630,5630,5630,5630,3
20240402,102100,71775500,5630,5630,5630,5630,0
20240402,102000,71775500,5630,5630,5630,5630,0
20240402,101900,71775500,5630,5630,5630,5630,0
20240402,101800,71775500,5630,5630,5630,5630,100
20240402,101700,71212500,5640,5640,5640,5640,108
20240402,101600,70603380,5640,5640,5640,5640,2321
20240402,101500,57512940,5640,5660,5660,5640,1111
20240402,101400,51244680,5660,5660,5660,5660,0
20240402,101300,51244680,5660,5660,5660,5660,2
20240402,101200,51233360,5670,5670,5670,5670,0
20240402,101100,51233360,5670,5670,5670,5670,0
20240402,101000,51233360,5670,5670,5670,5670,0
20240402,100900,51233360,5670,5670,5670,5670,0
20240402,100800,51233360,5670,5670,5670,5670,50
20240402,100700,50949860,5670,5670,5670,5670,36
20240402,100600,50745740,5670,5670,5670,5670,0
20240402,100500,50745740,5670,5670,5670,5670,0
20240402,100400,50745740,5670,5670,5670,5670,1
20240402,100300,50740070,5670,5670,5670,5670,17
20240402,100200,50643680,5660,5660,5660,5660,0
20240402,100100,50643680,5660,5660,5660,5660,1
20240402,100000,50638020,5670,5670,5670,5670,0
20240402,095900,50638020,5670,5670,5670,5670,0
20240402,095800,50638020,5670,5670,5670,5670,0
20240402,095700,50638020,5670,5670,5670,5670,0
20240402,095600,50638020,5670,5670,5670,5670,4
20240402,095500,50615340,5660,5660,5660,5660,24
20240402,095400,50479500,5660,5660,5660,5660,0
20240402,095300,50479500,5660,5640,5660,5640,19
20240402,095200,50372320,5640,5640,5640,5640,0
20240402,095100,50372320,5640,5640,5640,5640,35
20240402,095000,50174920,5660,5660,5660,5660,0
20240402,094900,50174920,5660,5660,5660,5660,0
20240402,094800,50174920,5660,5660,5660,5660,0
20240402,094700,50174920,5660,5660,5660,5660,0
20240402,094600,50174920,5660,5660,5660,5660,0
20240402,094500,50174920,5660,5660,5660,5660,0
20240402,094400,50174920,5660,5640,5660,5640,126
20240402,094300,49463680,5640,5640,5640,5640,709
20240402,094200,45464920,5660,5660,5660,5660,71
20240402,094100,45063060,5650,5650,5650,5650,122
20240402,094000,44373760,5650,5650,5650,5650,0
20240402,093900,44373760,5650,5650,5650,5650,0
20240402,093800,44373760,5650,5650,5650,5650,0
20240402,093700,44373760,5650,5650,5650,5650,78
20240402,093600,43933060,5650,5650,5650,5650,99
20240402,093500,43373710,5650,5650,5650,5650,67
20240402,093400,42995160,5640,5640,5640,5640,0
20240402,093300,42995160,5640,5640,5640,5640,0
20240402,093200,42995160,5640,5640,5640,5640,0
20240402,093100,42995160,5640,5640,5640,5640,0
20240402,093000,42995160,5640,5640,5640,5640,0
20240402,092900,42995160,5640,5640,5640,5640,0
20240402,092800,42995160,5640,5640,5640,5640,2
20240402,092700,42983880,5630,5650,5650,5630,237
20240402,092600,41648850,5660,5660,5660,5660,0
20240402,092500,41648850,5660,5660,5660,5660,0
20240402,092400,41648850,5660,5660,5660,5660,0
20240402,092300,41648850,5660,5660,5660,5660,169
20240402,092200,40692310,5620,5620,5620,5620,0
20240402,092100,40692310,5620,5620,5620,5620,0
20240402,092000,40692310,5620,5620,5620,5620,101
20240402,091900,40124690,5660,5650,5660,5650,64
20240402,091800,39762840,5660,5650,5660,5650,146
20240402,091700,38937930,5650,5610,5650,5610,34
20240402,091600,38745870,5610,5640,5640,5610,199
20240402,091500,37627360,5650,5640,5650,5630,768
20240402,091400,33294490,5640,5650,5650,5640,272
20240402,091300,31760340,5650,5660,5660,5650,789
20240402,091200,27299190,5670,5670,5670,5660,543
20240402,091100,24222790,5670,5670,5670,5670,50
20240402,091000,23939290,5670,5670,5670,5670,0
20240402,090900,23939290,5670,5680,5680,5670,221
20240402,090800,22686210,5680,5680,5680,5680,61
20240402,090700,22339730,5720,5690,5720,5690,321
20240402,090600,20506590,5690,5690,5690,5690,44
20240402,090500,20256230,5650,5660,5660,5650,41
20240402,090400,20024570,5650,5680,5680,5650,1152
20240402,090300,13487890,5670,5670,5670,5670,259
20240402,090200,12019360,5670,5680,5730,5670,442
20240402,090100,9500400,5670,5670,5670,5670,212
20240402,090000,8298360,5680,5740,5740,5670,1448