stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,195900,3924469750,3780,3780,3780,3780,7789
20240403,195800,3924469750,3780,3780,3780,3780,0
20240403,195700,3924469750,3780,3780,3780,3780,0
20240403,195600,3924469750,3780,3780,3780,3780,0
20240403,195500,3924469750,3780,3780,3780,3780,0
20240403,195400,3924469750,3780,3780,3780,3780,0
20240403,195300,3924469750,3780,3780,3780,3780,0
20240403,195200,3924469750,3780,3780,3780,3780,0
20240403,195100,3924469750,3780,3780,3780,3780,0
20240403,195000,3924469750,3780,3780,3780,3780,0
20240403,194900,3924469750,3780,3780,3780,3780,0
20240403,194800,3924469750,3780,3780,3780,3780,0
20240403,194700,3924469750,3780,3780,3780,3780,0
20240403,194600,3924469750,3780,3780,3780,3780,0
20240403,194500,3924469750,3780,3780,3780,3780,0
20240403,194400,3924469750,3780,3780,3780,3780,0
20240403,194300,3924469750,3780,3780,3780,3780,0
20240403,194200,3924469750,3780,3780,3780,3780,0
20240403,194100,3924469750,3780,3780,3780,3780,0
20240403,194000,3924469750,3780,3780,3780,3780,0
20240403,193900,3924469750,3780,3780,3780,3780,0
20240403,193800,3924469750,3780,3780,3780,3780,0
20240403,193700,3924469750,3780,3780,3780,3780,0
20240403,193600,3924469750,3780,3780,3780,3780,0
20240403,193500,3924469750,3780,3780,3780,3780,0
20240403,193400,3924469750,3780,3780,3780,3780,0
20240403,193300,3924469750,3780,3780,3780,3780,0
20240403,193200,3924469750,3780,3780,3780,3780,0
20240403,193100,3924469750,3780,3780,3780,3780,0
20240403,193000,3924469750,3780,3780,3780,3780,0
20240403,192900,3924469750,3780,3780,3780,3780,7789
20240403,192800,3924469750,3780,3780,3780,3780,0
20240403,192700,3924469750,3780,3780,3780,3780,0
20240403,192600,3924469750,3780,3780,3780,3780,0
20240403,192500,3924469750,3780,3780,3780,3780,0
20240403,192400,3924469750,3780,3780,3780,3780,0
20240403,192300,3924469750,3780,3780,3780,3780,0
20240403,192200,3924469750,3780,3780,3780,3780,0
20240403,192100,3924469750,3780,3780,3780,3780,0
20240403,192000,3924469750,3780,3780,3780,3780,0
20240403,191900,3924469750,3780,3780,3780,3780,0
20240403,191800,3924469750,3780,3780,3780,3780,0
20240403,191700,3924469750,3780,3780,3780,3780,0
20240403,191600,3924469750,3780,3780,3780,3780,0
20240403,191500,3924469750,3780,3780,3780,3780,0
20240403,191400,3924469750,3780,3780,3780,3780,0
20240403,191300,3924469750,3780,3780,3780,3780,0
20240403,191200,3924469750,3780,3780,3780,3780,0
20240403,191100,3924469750,3780,3780,3780,3780,0
20240403,191000,3924469750,3780,3780,3780,3780,0
20240403,190900,3924469750,3780,3780,3780,3780,0
20240403,190800,3924469750,3780,3780,3780,3780,0
20240403,190700,3924469750,3780,3780,3780,3780,0
20240403,190600,3924469750,3780,3780,3780,3780,0
20240403,190500,3924469750,3780,3780,3780,3780,0
20240403,190400,3924469750,3780,3780,3780,3780,0
20240403,190300,3924469750,3780,3780,3780,3780,0
20240403,190200,3924469750,3780,3780,3780,3780,0
20240403,190100,3924469750,3780,3780,3780,3780,0
20240403,190000,3924469750,3780,3780,3780,3780,0
20240403,185900,3924469750,3780,3780,3780,3780,7789
20240403,185800,3924469750,3780,3780,3780,3780,0
20240403,185700,3924469750,3780,3780,3780,3780,0
20240403,185600,3924469750,3780,3780,3780,3780,0
20240403,185500,3924469750,3780,3780,3780,3780,0
20240403,185400,3924469750,3780,3780,3780,3780,0
20240403,185300,3924469750,3780,3780,3780,3780,0
20240403,185200,3924469750,3780,3780,3780,3780,0
20240403,185100,3924469750,3780,3780,3780,3780,0
20240403,185000,3924469750,3780,3780,3780,3780,0
20240403,184900,3924469750,3780,3780,3780,3780,0
20240403,184800,3924469750,3780,3780,3780,3780,0
20240403,184700,3924469750,3780,3780,3780,3780,0
20240403,184600,3924469750,3780,3780,3780,3780,0
20240403,184500,3924469750,3780,3780,3780,3780,0
20240403,184400,3924469750,3780,3780,3780,3780,0
20240403,184300,3924469750,3780,3780,3780,3780,0
20240403,184200,3924469750,3780,3780,3780,3780,0
20240403,184100,3924469750,3780,3780,3780,3780,0
20240403,184000,3924469750,3780,3780,3780,3780,0
20240403,183900,3924469750,3780,3780,3780,3780,0
20240403,183800,3924469750,3780,3780,3780,3780,0
20240403,183700,3924469750,3780,3780,3780,3780,0
20240403,183600,3924469750,3780,3780,3780,3780,0
20240403,183500,3924469750,3780,3780,3780,3780,0
20240403,183400,3924469750,3780,3780,3780,3780,0
20240403,183300,3924469750,3780,3780,3780,3780,0
20240403,183200,3924469750,3780,3780,3780,3780,0
20240403,183100,3924469750,3780,3780,3780,3780,0
20240403,183000,3924469750,3780,3780,3780,3780,0
20240403,182900,3924469750,3780,3780,3780,3780,7789
20240403,182800,3924469750,3780,3780,3780,3780,0
20240403,182700,3924469750,3780,3780,3780,3780,0
20240403,182600,3924469750,3780,3780,3780,3780,0
20240403,182500,3924469750,3780,3780,3780,3780,0
20240403,182400,3924469750,3780,3780,3780,3780,0
20240403,182300,3924469750,3780,3780,3780,3780,0
20240403,182200,3924469750,3780,3780,3780,3780,0
20240403,182100,3924469750,3780,3780,3780,3780,0
20240403,182000,3924469750,3780,3780,3780,3780,0
20240403,181900,3924469750,3780,3780,3780,3780,0
20240403,181800,3924469750,3780,3780,3780,3780,0
20240403,181700,3924469750,3780,3780,3780,3780,0
20240403,181600,3924469750,3780,3780,3780,3780,0
20240403,181500,3924469750,3780,3780,3780,3780,0
20240403,181400,3924469750,3780,3780,3780,3780,0
20240403,181300,3924469750,3780,3780,3780,3780,0
20240403,181200,3924469750,3780,3780,3780,3780,0
20240403,181100,3924469750,3780,3780,3780,3780,0
20240403,181000,3924469750,3780,3780,3780,3780,0
20240403,180900,3924469750,3780,3780,3780,3780,0
20240403,180800,3924469750,3780,3780,3780,3780,0
20240403,180700,3924469750,3780,3780,3780,3780,0
20240403,180600,3924469750,3780,3780,3780,3780,0
20240403,180500,3924469750,3780,3780,3780,3780,0
20240403,180400,3924469750,3780,3780,3780,3780,0
20240403,180300,3924469750,3780,3780,3780,3780,0
20240403,180200,3924469750,3780,3780,3780,3780,0
20240403,180100,3924469750,3780,3780,3780,3780,0
20240403,180000,3924469750,3780,3780,3780,3780,0
20240403,175900,3924469750,3780,3780,3780,3780,7789
20240403,175800,3924469750,3780,3780,3780,3780,0
20240403,175700,3924469750,3780,3780,3780,3780,0
20240403,175600,3924469750,3780,3780,3780,3780,0
20240403,175500,3924469750,3780,3780,3780,3780,0
20240403,175400,3924469750,3780,3780,3780,3780,0
20240403,175300,3924469750,3780,3780,3780,3780,0
20240403,175200,3924469750,3780,3780,3780,3780,0
20240403,175100,3924469750,3780,3780,3780,3780,0
20240403,175000,3924469750,3780,3780,3780,3780,0
20240403,174900,3924469750,3780,3780,3780,3780,0
20240403,174800,3924469750,3780,3780,3780,3780,0
20240403,174700,3924469750,3780,3780,3780,3780,0
20240403,174600,3924469750,3780,3780,3780,3780,0
20240403,174500,3924469750,3780,3780,3780,3780,0
20240403,174400,3924469750,3780,3780,3780,3780,0
20240403,174300,3924469750,3780,3780,3780,3780,0
20240403,174200,3924469750,3780,3780,3780,3780,0
20240403,174100,3924469750,3780,3780,3780,3780,0
20240403,174000,3924469750,3780,3780,3780,3780,0
20240403,173900,3924469750,3780,3780,3780,3780,0
20240403,173800,3924469750,3780,3780,3780,3780,0
20240403,173700,3924469750,3780,3780,3780,3780,0
20240403,173600,3924469750,3780,3780,3780,3780,0
20240403,173500,3924469750,3780,3780,3780,3780,0
20240403,173400,3924469750,3780,3780,3780,3780,0
20240403,173300,3924469750,3780,3780,3780,3780,0
20240403,173200,3924469750,3780,3780,3780,3780,0
20240403,173100,3924469750,3780,3780,3780,3780,0
20240403,173000,3924469750,3780,3780,3780,3780,0
20240403,172900,3924469750,3780,3780,3780,3780,7789
20240403,172800,3924469750,3780,3780,3780,3780,0
20240403,172700,3924469750,3780,3780,3780,3780,0
20240403,172600,3924469750,3780,3780,3780,3780,0
20240403,172500,3924469750,3780,3780,3780,3780,0
20240403,172400,3924469750,3780,3780,3780,3780,0
20240403,172300,3924469750,3780,3780,3780,3780,0
20240403,172200,3924469750,3780,3780,3780,3780,0
20240403,172100,3924469750,3780,3780,3780,3780,0
20240403,172000,3924469750,3780,3780,3780,3780,0
20240403,171900,3924469750,3780,3780,3780,3780,0
20240403,171800,3924469750,3780,3780,3780,3780,0
20240403,171700,3924469750,3780,3780,3780,3780,0
20240403,171600,3924469750,3780,3780,3780,3780,0
20240403,171500,3924469750,3780,3780,3780,3780,0
20240403,171400,3924469750,3780,3780,3780,3780,0
20240403,171300,3924469750,3780,3780,3780,3780,0
20240403,171200,3924469750,3780,3780,3780,3780,0
20240403,171100,3924469750,3780,3780,3780,3780,0
20240403,171000,3924469750,3780,3780,3780,3780,0
20240403,170900,3924469750,3780,3780,3780,3780,0
20240403,170800,3924469750,3780,3780,3780,3780,0
20240403,170700,3924469750,3780,3780,3780,3780,0
20240403,170600,3924469750,3780,3780,3780,3780,0
20240403,170500,3924469750,3780,3780,3780,3780,0
20240403,170400,3924469750,3780,3780,3780,3780,0
20240403,170300,3924469750,3780,3780,3780,3780,0
20240403,170200,3924469750,3780,3780,3780,3780,0
20240403,170100,3924469750,3780,3780,3780,3780,0
20240403,170000,3924469750,3780,3780,3780,3780,0
20240403,165900,3924469750,3780,3780,3780,3780,7789
20240403,165800,3924469750,3780,3780,3780,3780,0
20240403,165700,3924469750,3780,3780,3780,3780,0
20240403,165600,3924469750,3780,3780,3780,3780,0
20240403,165500,3924469750,3780,3780,3780,3780,0
20240403,165400,3924469750,3780,3780,3780,3780,0
20240403,165300,3924469750,3780,3780,3780,3780,0
20240403,165200,3924469750,3780,3780,3780,3780,0
20240403,165100,3924469750,3780,3780,3780,3780,0
20240403,165000,3924469750,3780,3780,3780,3780,0
20240403,164900,3924469750,3780,3780,3780,3780,0
20240403,164800,3924469750,3780,3780,3780,3780,0
20240403,164700,3924469750,3780,3780,3780,3780,0
20240403,164600,3924469750,3780,3780,3780,3780,0
20240403,164500,3924469750,3780,3780,3780,3780,0
20240403,164400,3924469750,3780,3780,3780,3780,0
20240403,164300,3924469750,3780,3780,3780,3780,0
20240403,164200,3924469750,3780,3780,3780,3780,0
20240403,164100,3924469750,3780,3780,3780,3780,0
20240403,164000,3924469750,3780,3780,3780,3780,0
20240403,163900,3924469750,3780,3780,3780,3780,0
20240403,163800,3924469750,3780,3780,3780,3780,0
20240403,163700,3924469750,3780,3780,3780,3780,0
20240403,163600,3924469750,3780,3780,3780,3780,0
20240403,163500,3924469750,3780,3780,3780,3780,0
20240403,163400,3924469750,3780,3780,3780,3780,0
20240403,163300,3924469750,3780,3780,3780,3780,0
20240403,163200,3924469750,3780,3780,3780,3780,0
20240403,163100,3924469750,3780,3780,3780,3780,0
20240403,163000,3924469750,3780,3780,3780,3780,0
20240403,162900,3924469750,3780,3780,3780,3780,7789
20240403,162800,3924469750,3780,3780,3780,3780,0
20240403,162700,3924469750,3780,3780,3780,3780,0
20240403,162600,3924469750,3780,3780,3780,3780,0
20240403,162500,3924469750,3780,3780,3780,3780,0
20240403,162400,3924469750,3780,3780,3780,3780,0
20240403,162300,3924469750,3780,3780,3780,3780,0
20240403,162200,3924469750,3780,3780,3780,3780,0
20240403,162100,3924469750,3780,3780,3780,3780,0
20240403,162000,3924469750,3780,3780,3780,3780,0
20240403,161900,3924469750,3780,3780,3780,3780,0
20240403,161800,3924469750,3780,3780,3780,3780,0
20240403,161700,3924469750,3780,3780,3780,3780,0
20240403,161600,3924469750,3780,3780,3780,3780,0
20240403,161500,3924469750,3780,3780,3780,3780,0
20240403,161400,3924469750,3780,3780,3780,3780,0
20240403,161300,3924469750,3780,3780,3780,3780,0
20240403,161200,3924469750,3780,3780,3780,3780,0
20240403,161100,3924469750,3780,3780,3780,3780,0
20240403,161000,3924469750,3780,3780,3780,3780,0
20240403,160900,3924469750,3780,3780,3780,3780,0
20240403,160800,3924469750,3780,3780,3780,3780,0
20240403,160700,3924469750,3780,3780,3780,3780,0
20240403,160600,3924469750,3780,3780,3780,3780,0
20240403,160500,3924469750,3780,3780,3780,3780,0
20240403,160400,3924469750,3780,3780,3780,3780,0
20240403,160300,3924469750,3780,3780,3780,3780,0
20240403,160200,3924469750,3780,3780,3780,3780,0
20240403,160100,3924469750,3780,3780,3780,3780,0
20240403,160000,3924469750,3780,3780,3780,3780,0
20240403,155900,3924469750,3780,3780,3780,3780,7789
20240403,155800,3924469750,3780,3780,3780,3780,0
20240403,155700,3924469750,3780,3780,3780,3780,0
20240403,155600,3924469750,3780,3780,3780,3780,0
20240403,155500,3924469750,3780,3780,3780,3780,0
20240403,155400,3924469750,3780,3780,3780,3780,0
20240403,155300,3924469750,3780,3780,3780,3780,0
20240403,155200,3924469750,3780,3780,3780,3780,0
20240403,155100,3924469750,3780,3780,3780,3780,0
20240403,155000,3924469750,3780,3780,3780,3780,0
20240403,154900,3924469750,3780,3780,3780,3780,0
20240403,154800,3924469750,3780,3780,3780,3780,0
20240403,154700,3924469750,3780,3780,3780,3780,0
20240403,154600,3924469750,3780,3780,3780,3780,0
20240403,154500,3924469750,3780,3780,3780,3780,0
20240403,154400,3924469750,3780,3780,3780,3780,0
20240403,154300,3924469750,3780,3780,3780,3780,0
20240403,154200,3924469750,3780,3780,3780,3780,0
20240403,154100,3924469750,3780,3780,3780,3780,0
20240403,154000,3924469750,3780,3780,3780,3780,0
20240403,153900,3924469750,3780,3780,3780,3780,0
20240403,153800,3924469750,3780,3780,3780,3780,0
20240403,153700,3924469750,3780,3780,3780,3780,0
20240403,153600,3924469750,3780,3780,3780,3780,0
20240403,153500,3924469750,3780,3780,3780,3780,0
20240403,153400,3924469750,3780,3780,3780,3780,0
20240403,153300,3924469750,3780,3780,3780,3780,0
20240403,153200,3924469750,3780,3780,3780,3780,0
20240403,153100,3924469750,3780,3780,3780,3780,0
20240403,153000,3924469750,3780,3780,3780,3780,7789
20240403,152900,3895027330,3780,3780,3780,3780,0
20240403,152800,3895027330,3780,3780,3780,3780,0
20240403,152700,3895027330,3780,3780,3780,3780,0
20240403,152600,3895027330,3780,3780,3780,3780,0
20240403,152500,3895027330,3780,3780,3780,3780,0
20240403,152400,3895027330,3780,3780,3780,3780,0
20240403,152300,3895027330,3780,3780,3780,3780,0
20240403,152200,3895027330,3780,3780,3780,3780,0
20240403,152100,3895027330,3780,3780,3780,3780,0
20240403,152000,3895027330,3780,3780,3780,3780,0
20240403,151900,3895027330,3780,3760,3790,3740,7975
20240403,151800,3865069990,3760,3745,3760,3745,14
20240403,151700,3865017545,3750,3765,3770,3745,5686
20240403,151600,3843691035,3765,3765,3765,3765,32
20240403,151500,3843570555,3770,3765,3770,3765,218
20240403,151400,3842748970,3765,3770,3770,3765,160
20240403,151300,3842146270,3770,3770,3770,3765,55
20240403,151200,3841939170,3770,3765,3770,3765,723
20240403,151100,3839217010,3760,3765,3765,3760,1008
20240403,151000,3835424485,3770,3770,3770,3765,679
20240403,150900,3832867270,3765,3770,3770,3765,322
20240403,150800,3831653830,3765,3765,3765,3765,1163
20240403,150700,3827275135,3765,3760,3765,3760,286
20240403,150600,3826199765,3755,3750,3755,3750,1393
20240403,150500,3820969060,3750,3755,3755,3750,727
20240403,150400,3818242740,3755,3755,3755,3750,1395
20240403,150300,3813010015,3755,3760,3760,3755,1511
20240403,150200,3807335185,3760,3760,3770,3755,1691
20240403,150100,3800980110,3765,3755,3765,3755,1263
20240403,150000,3796234695,3755,3740,3755,3740,3000
20240403,145900,3784984565,3735,3735,3740,3735,1030
20240403,145800,3781135040,3735,3750,3750,3735,2163
20240403,145700,3773043385,3755,3745,3755,3745,3335
20240403,145600,3760545675,3750,3760,3760,3750,1931
20240403,145500,3753297355,3755,3750,3760,3750,777
20240403,145400,3750379910,3750,3775,3775,3750,18330
20240403,145300,3681477815,3775,3775,3780,3770,768
20240403,145200,3678579530,3770,3770,3775,3770,1021
20240403,145100,3674730055,3770,3775,3775,3770,1008
20240403,145000,3670927020,3775,3770,3775,3770,716
20240403,144900,3668227400,3770,3770,3770,3770,186
20240403,144800,3667526180,3765,3775,3775,3765,455
20240403,144700,3665810230,3770,3765,3770,3765,896
20240403,144600,3662436490,3765,3770,3775,3765,1314
20240403,144500,3657485850,3770,3775,3775,3770,223
20240403,144400,3656644030,3770,3775,3775,3770,576
20240403,144300,3654472475,3775,3775,3775,3770,663
20240403,144200,3651972145,3775,3770,3775,3770,464
20240403,144100,3650222565,3770,3770,3770,3770,861
20240403,144000,3646976595,3770,3770,3770,3765,1802
20240403,143900,3640185405,3770,3770,3775,3770,2557
20240403,143800,3630545420,3775,3785,3785,3775,7418
20240403,143700,3602537360,3775,3780,3780,3775,730
20240403,143600,3599780800,3775,3800,3800,3775,778
20240403,143500,3596837015,3800,3790,3800,3790,110
20240403,143400,3596420005,3785,3785,3785,3785,504
20240403,143300,3594512365,3790,3790,3790,3785,752
20240403,143200,3591664965,3790,3780,3790,3780,549
20240403,143100,3589589575,3780,3790,3790,3780,401
20240403,143000,3588073785,3785,3790,3790,3785,1651
20240403,142900,3581823175,3790,3790,3795,3790,754
20240403,142800,3578965340,3785,3780,3785,3775,6451
20240403,142700,3554603470,3780,3790,3790,3780,920
20240403,142600,3551124025,3795,3795,3795,3790,526
20240403,142500,3549130345,3795,3785,3795,3785,807
20240403,142400,3546073690,3785,3805,3805,3785,3702
20240403,142300,3532058725,3805,3795,3805,3795,1352
20240403,142200,3526923720,3790,3800,3800,3790,1009
20240403,142100,3523095955,3800,3800,3800,3800,230
20240403,142000,3522221955,3800,3800,3805,3800,641
20240403,141900,3519786105,3790,3810,3810,3790,4407
20240403,141800,3503077940,3810,3815,3815,3810,111
20240403,141700,3502655020,3815,3815,3815,3815,150
20240403,141600,3502082770,3805,3810,3810,3795,4857
20240403,141500,3483622310,3810,3820,3820,3810,445
20240403,141400,3481925850,3820,3815,3820,3805,3669
20240403,141300,3467947040,3815,3820,3820,3815,243
20240403,141200,3467019235,3820,3830,3830,3820,220
20240403,141100,3466178780,3830,3810,3830,3810,866
20240403,141000,3462874265,3810,3825,3825,3810,6063
20240403,140900,3439764360,3825,3825,3825,3820,4823
20240403,140800,3421339625,3825,3825,3825,3820,781
20240403,140700,3418355025,3825,3825,3825,3825,17
20240403,140600,3418290000,3825,3825,3825,3820,578
20240403,140500,3416079910,3825,3830,3830,3825,290
20240403,140400,3414969810,3830,3830,3830,3830,88
20240403,140300,3414632770,3830,3830,3830,3820,1054
20240403,140200,3410597425,3830,3825,3830,3825,307
20240403,140100,3409423100,3825,3825,3825,3825,501
20240403,140000,3407506775,3825,3820,3825,3815,2668
20240403,135900,3397303645,3820,3820,3820,3820,1082
20240403,135800,3393170405,3820,3815,3820,3815,467
20240403,135700,3391387965,3810,3820,3820,3810,3041
20240403,135600,3379797835,3820,3820,3820,3815,1363
20240403,135500,3374597630,3820,3820,3820,3820,5
20240403,135400,3374578530,3820,3815,3820,3810,858
20240403,135300,3371309090,3815,3815,3815,3815,4800
20240403,135200,3352997090,3815,3820,3820,3815,659
20240403,135100,3350479755,3820,3810,3820,3810,1879
20240403,135000,3343314965,3815,3815,3815,3815,1262
20240403,134900,3338500435,3810,3815,3815,3810,4868
20240403,134800,3319952305,3810,3805,3810,3800,2173
20240403,134700,3311678710,3810,3805,3810,3805,1338
20240403,134600,3306587600,3800,3800,3800,3800,0
20240403,134500,3306587600,3800,3800,3800,3790,2139
20240403,134400,3298467400,3800,3800,3800,3800,72
20240403,134300,3298193800,3790,3790,3790,3790,0
20240403,134200,3298193800,3790,3800,3800,3785,1268
20240403,134100,3293386615,3800,3800,3800,3800,86
20240403,134000,3293059815,3790,3790,3790,3790,105
20240403,133900,3292661865,3790,3800,3800,3785,677
20240403,133800,3290095660,3800,3800,3800,3800,25
20240403,133700,3290000660,3800,3800,3800,3800,169
20240403,133600,3289358460,3800,3800,3800,3785,798
20240403,133500,3286333345,3800,3800,3800,3800,13
20240403,133400,3286283945,3800,3800,3800,3800,79
20240403,133300,3285983745,3800,3800,3800,3785,1285
20240403,133200,3281110800,3790,3795,3795,3790,167
20240403,133100,3280477860,3795,3790,3795,3790,190
20240403,133000,3279756945,3790,3800,3800,3790,2751
20240403,132900,3269328960,3800,3800,3800,3800,165
20240403,132800,3268701960,3800,3800,3800,3800,166
20240403,132700,3268071160,3800,3800,3800,3790,804
20240403,132600,3265023480,3800,3800,3800,3800,156
20240403,132500,3264430680,3795,3795,3795,3795,294
20240403,132400,3263314950,3790,3795,3795,3790,786
20240403,132300,3260336000,3795,3790,3795,3790,317
20240403,132200,3259134550,3785,3785,3785,3785,223
20240403,132100,3258290495,3775,3790,3790,3775,1193
20240403,132000,3253783235,3795,3790,3795,3790,391
20240403,131900,3252301260,3785,3785,3785,3785,0
20240403,131800,3252301260,3785,3795,3800,3775,1300
20240403,131700,3247378925,3790,3790,3790,3790,292
20240403,131600,3246272245,3775,3785,3785,3775,51
20240403,131500,3246079590,3785,3790,3790,3775,1002
20240403,131400,3242293685,3790,3775,3790,3775,2674
20240403,131300,3232199020,3775,3775,3775,3770,223
20240403,131200,3231357205,3770,3775,3775,3770,983
20240403,131100,3227650365,3775,3775,3775,3775,1736
20240403,131000,3221096965,3785,3785,3785,3780,886
20240403,130900,3217746780,3780,3790,3790,3780,1416
20240403,130800,3212389655,3790,3790,3790,3790,223
20240403,130700,3211544485,3795,3795,3795,3795,20
20240403,130600,3211468585,3795,3800,3800,3785,1875
20240403,130500,3204358750,3800,3800,3800,3800,360
20240403,130400,3202990750,3785,3785,3785,3785,263
20240403,130300,3201995295,3790,3805,3805,3785,600
20240403,130200,3199722800,3805,3800,3805,3800,319
20240403,130100,3198509010,3800,3805,3805,3795,48
20240403,130000,3198326705,3805,3815,3815,3785,749
20240403,125900,3195484970,3815,3805,3815,3805,238
20240403,125800,3194578300,3805,3800,3805,3800,150
20240403,125700,3194007800,3790,3800,3800,3790,788
20240403,125600,3191016695,3805,3805,3805,3805,391
20240403,125500,3189528940,3800,3800,3800,3800,10
20240403,125400,3189490940,3800,3805,3805,3785,1115
20240403,125300,3185256565,3810,3805,3810,3805,78
20240403,125200,3184959395,3805,3805,3805,3805,100
20240403,125100,3184578895,3795,3800,3805,3795,788
20240403,125000,3181585435,3810,3800,3810,3795,5025
20240403,124900,3162463750,3800,3800,3800,3795,1447
20240403,124800,3156969380,3795,3800,3800,3785,1226
20240403,124700,3152320030,3800,3790,3805,3790,4003
20240403,124600,3137116615,3785,3785,3785,3785,215
20240403,124500,3136302840,3780,3785,3785,3780,1327
20240403,124400,3131286000,3785,3790,3790,3785,80
20240403,124300,3130983170,3790,3790,3790,3790,216
20240403,124200,3130164530,3790,3785,3790,3780,799
20240403,124100,3127143025,3790,3790,3790,3785,238
20240403,124000,3126241010,3785,3785,3785,3785,0
20240403,123900,3126241010,3785,3785,3785,3775,1153
20240403,123800,3121880575,3785,3785,3785,3785,775
20240403,123700,3118947200,3785,3785,3785,3785,163
20240403,123600,3118330245,3785,3790,3790,3785,3795
20240403,123500,3103960865,3790,3790,3790,3790,336
20240403,123400,3102687425,3790,3790,3790,3790,173
20240403,123300,3102031755,3790,3785,3790,3785,349
20240403,123200,3100710040,3785,3790,3790,3785,39
20240403,123100,3100562375,3790,3770,3790,3765,4526
20240403,123000,3083463775,3770,3785,3785,3765,3789
20240403,122900,3069158860,3790,3790,3790,3790,78
20240403,122800,3068863240,3780,3790,3790,3780,418
20240403,122700,3067279040,3790,3785,3790,3780,362
20240403,122600,3065909385,3790,3790,3790,3765,9982
20240403,122500,3028229830,3790,3805,3805,3785,19246
20240403,122400,2955156050,3810,3805,3810,3805,1531
20240403,122300,2949325210,3810,3830,3830,3810,3708
20240403,122200,2935189145,3830,3815,3830,3815,34
20240403,122100,2935059165,3810,3835,3835,3810,961
20240403,122000,2931389305,3835,3835,3835,3835,112
20240403,121900,2930959785,3835,3840,3840,3835,216
20240403,121800,2930131095,3840,3845,3845,3840,492
20240403,121700,2928241035,3835,3835,3835,3835,0
20240403,121600,2928241035,3835,3835,3835,3830,478
20240403,121500,2926409285,3845,3845,3850,3845,256
20240403,121400,2925424940,3850,3850,3850,3850,217
20240403,121300,2924589490,3835,3835,3835,3835,0
20240403,121200,2924589490,3835,3840,3840,3835,157
20240403,121100,2923986625,3830,3830,3830,3830,115
20240403,121000,2923546175,3830,3835,3835,3830,621
20240403,120900,2921165930,3835,3830,3835,3830,217
20240403,120800,2920334520,3830,3840,3840,3830,390
20240403,120700,2918839890,3840,3850,3850,3840,415
20240403,120600,2917245475,3850,3850,3850,3845,308
20240403,120500,2916060460,3850,3850,3850,3850,227
20240403,120400,2915186510,3840,3840,3840,3840,0
20240403,120300,2915186510,3840,3850,3850,3840,163
20240403,120200,2914559885,3850,3845,3850,3845,88
20240403,120100,2914221190,3845,3845,3845,3845,17
20240403,120000,2914155825,3845,3835,3845,3835,459
20240403,115900,2912392885,3835,3835,3835,3835,4
20240403,115800,2912377545,3840,3830,3840,3830,387
20240403,115700,2910895325,3815,3815,3815,3810,1220
20240403,115600,2906241810,3815,3835,3835,3815,498
20240403,115500,2904339880,3835,3835,3835,3835,162
20240403,115400,2903718610,3835,3825,3835,3815,1248
20240403,115300,2898945520,3815,3825,3825,3815,101
20240403,115200,2898560080,3825,3830,3830,3825,221
20240403,115100,2897714425,3830,3820,3830,3810,169
20240403,115000,2897069605,3820,3835,3835,3820,1441
20240403,114900,2891561105,3835,3835,3835,3835,356
20240403,114800,2890195845,3830,3830,3835,3830,95
20240403,114700,2889831800,3820,3810,3820,3800,8725
20240403,114600,2856633420,3820,3830,3830,3815,6105
20240403,114500,2833325150,3835,3840,3840,3830,236
20240403,114400,2832420230,3840,3845,3845,3825,1287
20240403,114300,2827490865,3835,3845,3845,3835,132
20240403,114200,2826984525,3845,3795,3850,3795,5876
20240403,114100,2804572920,3785,3845,3855,3765,19963
20240403,114000,2728365090,3840,3860,3865,3835,6933
20240403,113900,2701701690,3870,3875,3875,3850,5665
20240403,113800,2679863240,3865,3880,3880,3865,1261
20240403,113700,2674986135,3880,3875,3880,3865,7441
20240403,113600,2646207120,3875,3885,3885,3875,476
20240403,113500,2644360670,3885,3890,3890,3885,228
20240403,113400,2643473775,3890,3900,3900,3890,422
20240403,113300,2641831360,3900,3900,3900,3900,75
20240403,113200,2641538860,3900,3900,3900,3900,1842
20240403,113100,2634355060,3905,3905,3905,3905,155
20240403,113000,2633749785,3900,3900,3900,3900,45
20240403,112900,2633574285,3885,3905,3905,3885,1110
20240403,112800,2629250710,3905,3900,3905,3900,317
20240403,112700,2628014400,3900,3890,3900,3890,129
20240403,112600,2627512130,3890,3895,3895,3880,392
20240403,112500,2625988485,3895,3880,3895,3880,1644
20240403,112400,2619602180,3880,3875,3880,3875,458
20240403,112300,2617827345,3875,3885,3885,3865,4877
20240403,112200,2598941055,3885,3885,3885,3875,117
20240403,112100,2598487105,3885,3880,3885,3860,4791
20240403,112000,2579950920,3875,3895,3895,3875,1699
20240403,111900,2573359010,3900,3895,3900,3895,644
20240403,111800,2570847700,3900,3905,3905,3900,3737
20240403,111700,2556270865,3920,3910,3920,3905,20279
20240403,111600,2477038180,3910,3915,3915,3910,1284
20240403,111500,2472017405,3915,3920,3920,3915,2766
20240403,111400,2461180835,3920,3925,3925,3915,1113
20240403,111300,2456818775,3920,3920,3925,3920,283
20240403,111200,2455709385,3920,3915,3920,3915,402
20240403,111100,2454133595,3915,3920,3920,3915,808
20240403,111000,2450966385,3920,3920,3925,3920,176
20240403,110900,2450275690,3925,3930,3930,3925,1037
20240403,110800,2446204640,3920,3925,3930,3920,1609
20240403,110700,2439886775,3925,3915,3925,3915,3547
20240403,110600,2425987455,3910,3895,3910,3895,4435
20240403,110500,2408667880,3890,3885,3890,3885,1367
20240403,110400,2403350370,3885,3900,3900,3885,4040
20240403,110300,2387648370,3900,3895,3900,3885,13837
20240403,110200,2333810895,3895,3910,3910,3895,239
20240403,110100,2332878355,3910,3890,3910,3890,4619
20240403,110000,2314874780,3885,3905,3905,3885,647
20240403,105900,2312355505,3905,3905,3910,3890,6803
20240403,105800,2285861985,3910,3910,3910,3910,790
20240403,105700,2282773085,3915,3925,3925,3915,569
20240403,105600,2280544090,3925,3925,3925,3920,3512
20240403,105500,2266774490,3925,3920,3925,3920,723
20240403,105400,2263939105,3925,3930,3930,3925,641
20240403,105300,2261421875,3935,3920,3935,3920,3864
20240403,105200,2246252745,3920,3915,3920,3910,1894
20240403,105100,2238840230,3915,3915,3915,3905,1358
20240403,105000,2233534160,3910,3910,3915,3900,807
20240403,104900,2230382765,3915,3910,3915,3905,1050
20240403,104800,2226278760,3900,3910,3910,3900,597
20240403,104700,2223946760,3910,3910,3910,3910,77
20240403,104600,2223645690,3910,3915,3915,3910,605
20240403,104500,2221280105,3915,3915,3915,3915,158
20240403,104400,2220661535,3910,3915,3915,3910,261
20240403,104300,2219640975,3910,3910,3910,3910,275
20240403,104200,2218565725,3915,3915,3915,3910,320
20240403,104100,2217313150,3915,3910,3915,3910,782
20240403,104000,2214255480,3915,3920,3920,3915,251
20240403,103900,2213272515,3920,3920,3920,3905,333
20240403,103800,2211969655,3920,3905,3920,3900,4993
20240403,103700,2192474030,3910,3925,3925,3910,8268
20240403,103600,2160098270,3925,3925,3925,3920,225
20240403,103500,2159215690,3925,3925,3925,3925,174
20240403,103400,2158532740,3930,3930,3930,3910,4772
20240403,103300,2139819865,3930,3940,3945,3925,8812
20240403,103200,2105190245,3940,3940,3940,3940,392
20240403,103100,2103645765,3930,3930,3935,3925,1583
20240403,103000,2097417390,3930,3935,3935,3925,703
20240403,102900,2094652245,3935,3915,3935,3915,1325
20240403,102800,2089455830,3915,3945,3945,3915,8949
20240403,102700,2054291235,3945,3945,3950,3930,6375
20240403,102600,2029182145,3945,3930,3950,3930,2368
20240403,102500,2019840085,3930,3925,3945,3925,5952
20240403,102400,1996430780,3920,3915,3920,3910,7228
20240403,102300,1968114040,3915,3895,3915,3890,2369
20240403,102200,1958871305,3890,3890,3900,3885,2925
20240403,102100,1947506350,3885,3925,3925,3885,15266
20240403,102000,1887872585,3925,3930,3930,3920,3694
20240403,101900,1873388420,3930,3965,3965,3920,25188
20240403,101800,1774234180,3960,3940,3965,3935,26656
20240403,101700,1668842170,3935,3915,3940,3905,4689
20240403,101600,1650463510,3915,3960,3970,3885,76357
20240403,101500,1348259210,3960,3925,3980,3915,83140
20240403,101400,1020201355,3925,3900,3945,3890,28361
20240403,101300,908989285,3900,3895,3905,3895,21575
20240403,101200,824843560,3895,3890,3895,3880,4273
20240403,101100,808211080,3890,3880,3895,3880,11900
20240403,101000,761946670,3880,3870,3885,3870,13532
20240403,100900,709466275,3870,3860,3875,3860,10052
20240403,100800,670622020,3860,3860,3860,3860,21
20240403,100700,670540960,3860,3850,3860,3840,327
20240403,100600,669283820,3850,3860,3860,3850,238
20240403,100500,668367380,3860,3850,3860,3850,3170
20240403,100400,656142800,3850,3840,3855,3840,398
20240403,100300,654614235,3840,3840,3840,3840,227
20240403,100200,653742555,3840,3830,3840,3830,2480
20240403,100100,644243225,3830,3830,3830,3825,1149
20240403,100000,639846210,3830,3865,3865,3830,5451
20240403,095900,618885960,3865,3850,3865,3850,3678
20240403,095800,604708715,3850,3850,3850,3850,2197
20240403,095700,596250265,3850,3865,3865,3845,453
20240403,095600,594507670,3865,3865,3870,3855,5881
20240403,095500,571788565,3865,3845,3865,3845,5316
20240403,095400,551248875,3855,3855,3860,3845,3242
20240403,095300,538767865,3860,3855,3865,3855,4901
20240403,095200,519852140,3860,3850,3860,3845,6989
20240403,095100,492933810,3850,3845,3850,3840,6043
20240403,095000,469699980,3845,3860,3860,3830,7005
20240403,094900,442760115,3860,3820,3860,3820,11748
20240403,094800,397604965,3815,3810,3820,3805,3357
20240403,094700,384813785,3810,3840,3840,3810,3351
20240403,094600,372012750,3845,3815,3845,3815,10360
20240403,094500,332307120,3815,3805,3815,3795,3203
20240403,094400,320092125,3805,3790,3805,3790,4278
20240403,094300,303849820,3790,3790,3790,3790,15
20240403,094200,303792970,3800,3800,3800,3800,57
20240403,094100,303576370,3800,3785,3800,3785,2016
20240403,094000,295927785,3785,3785,3785,3780,1008
20240403,093900,292117505,3780,3785,3790,3780,1027
20240403,093800,288230560,3785,3785,3785,3785,14
20240403,093700,288177570,3780,3790,3790,3780,327
20240403,093600,286940565,3790,3785,3790,3785,484
20240403,093500,285108590,3790,3795,3795,3790,56
20240403,093400,284896320,3795,3795,3795,3790,281
20240403,093300,283831295,3795,3795,3795,3795,16
20240403,093200,283770575,3795,3795,3795,3795,19
20240403,093100,283698470,3795,3795,3795,3795,15
20240403,093000,283641545,3795,3785,3795,3785,13
20240403,092900,283592220,3785,3790,3790,3785,228
20240403,092800,282728260,3790,3790,3790,3790,10
20240403,092700,282690360,3790,3795,3795,3790,606
20240403,092600,280393590,3795,3800,3800,3795,361
20240403,092500,279021845,3800,3795,3800,3795,266
20240403,092400,278012045,3795,3795,3795,3795,100
20240403,092300,277632545,3795,3800,3810,3795,1466
20240403,092200,272063070,3800,3790,3805,3790,2005
20240403,092100,264446645,3790,3795,3795,3790,1191
20240403,092000,259932550,3795,3785,3795,3785,388
20240403,091900,258461420,3765,3770,3770,3765,2000
20240403,091800,250931415,3785,3770,3785,3765,314
20240403,091700,249747540,3765,3765,3770,3765,1002
20240403,091600,245975005,3760,3770,3770,3760,5702
20240403,091500,224523550,3765,3775,3780,3765,4412
20240403,091400,207898075,3775,3780,3780,3775,3845
20240403,091300,193373890,3780,3800,3800,3780,1216
20240403,091200,188775270,3805,3795,3805,3780,1574
20240403,091100,182814750,3785,3790,3790,3785,1750
20240403,091000,176185950,3790,3810,3810,3790,1738
20240403,090900,169597620,3810,3810,3810,3810,7
20240403,090800,169570950,3810,3800,3810,3800,863
20240403,090700,166290995,3800,3795,3800,3790,4665
20240403,090600,148573650,3795,3805,3805,3795,3031
20240403,090500,137070860,3810,3815,3815,3810,736
20240403,090400,134265005,3835,3815,3835,3810,4649
20240403,090300,116479945,3830,3800,3830,3800,7855
20240403,090200,86445435,3785,3780,3785,3775,632
20240403,090100,84055950,3780,3780,3805,3755,11231
20240403,090000,41607010,3785,3765,3800,3760,11000