stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,200200,1533839390,4055,4055,4055,4055,6871
20240402,200100,1533839390,4055,4055,4055,4055,0
20240402,200000,1533839390,4055,4055,4055,4055,0
20240402,195900,1533839390,4055,4055,4055,4055,0
20240402,195800,1533839390,4055,4055,4055,4055,0
20240402,195700,1533839390,4055,4055,4055,4055,0
20240402,195600,1533839390,4055,4055,4055,4055,0
20240402,195500,1533839390,4055,4055,4055,4055,0
20240402,195400,1533839390,4055,4055,4055,4055,0
20240402,195300,1533839390,4055,4055,4055,4055,0
20240402,195200,1533839390,4055,4055,4055,4055,0
20240402,195100,1533839390,4055,4055,4055,4055,0
20240402,195000,1533839390,4055,4055,4055,4055,0
20240402,194900,1533839390,4055,4055,4055,4055,0
20240402,194800,1533839390,4055,4055,4055,4055,0
20240402,194700,1533839390,4055,4055,4055,4055,0
20240402,194600,1533839390,4055,4055,4055,4055,0
20240402,194500,1533839390,4055,4055,4055,4055,0
20240402,194400,1533839390,4055,4055,4055,4055,0
20240402,194300,1533839390,4055,4055,4055,4055,0
20240402,194200,1533839390,4055,4055,4055,4055,0
20240402,194100,1533839390,4055,4055,4055,4055,0
20240402,194000,1533839390,4055,4055,4055,4055,0
20240402,193900,1533839390,4055,4055,4055,4055,0
20240402,193800,1533839390,4055,4055,4055,4055,0
20240402,193700,1533839390,4055,4055,4055,4055,0
20240402,193600,1533839390,4055,4055,4055,4055,0
20240402,193500,1533839390,4055,4055,4055,4055,0
20240402,193400,1533839390,4055,4055,4055,4055,0
20240402,193300,1533839390,4055,4055,4055,4055,0
20240402,193200,1533839390,4055,4055,4055,4055,6871
20240402,193100,1533839390,4055,4055,4055,4055,0
20240402,193000,1533839390,4055,4055,4055,4055,0
20240402,192900,1533839390,4055,4055,4055,4055,0
20240402,192800,1533839390,4055,4055,4055,4055,0
20240402,192700,1533839390,4055,4055,4055,4055,0
20240402,192600,1533839390,4055,4055,4055,4055,0
20240402,192500,1533839390,4055,4055,4055,4055,0
20240402,192400,1533839390,4055,4055,4055,4055,0
20240402,192300,1533839390,4055,4055,4055,4055,0
20240402,192200,1533839390,4055,4055,4055,4055,0
20240402,192100,1533839390,4055,4055,4055,4055,0
20240402,192000,1533839390,4055,4055,4055,4055,0
20240402,191900,1533839390,4055,4055,4055,4055,0
20240402,191800,1533839390,4055,4055,4055,4055,0
20240402,191700,1533839390,4055,4055,4055,4055,0
20240402,191600,1533839390,4055,4055,4055,4055,0
20240402,191500,1533839390,4055,4055,4055,4055,0
20240402,191400,1533839390,4055,4055,4055,4055,0
20240402,191300,1533839390,4055,4055,4055,4055,0
20240402,191200,1533839390,4055,4055,4055,4055,0
20240402,191100,1533839390,4055,4055,4055,4055,0
20240402,191000,1533839390,4055,4055,4055,4055,0
20240402,190900,1533839390,4055,4055,4055,4055,0
20240402,190800,1533839390,4055,4055,4055,4055,0
20240402,190700,1533839390,4055,4055,4055,4055,0
20240402,190600,1533839390,4055,4055,4055,4055,0
20240402,190500,1533839390,4055,4055,4055,4055,0
20240402,190400,1533839390,4055,4055,4055,4055,0
20240402,190300,1533839390,4055,4055,4055,4055,0
20240402,190200,1533839390,4055,4055,4055,4055,6871
20240402,190100,1533839390,4055,4055,4055,4055,0
20240402,190000,1533839390,4055,4055,4055,4055,0
20240402,185900,1533839390,4055,4055,4055,4055,0
20240402,185800,1533839390,4055,4055,4055,4055,0
20240402,185700,1533839390,4055,4055,4055,4055,0
20240402,185600,1533839390,4055,4055,4055,4055,0
20240402,185500,1533839390,4055,4055,4055,4055,0
20240402,185400,1533839390,4055,4055,4055,4055,0
20240402,185300,1533839390,4055,4055,4055,4055,0
20240402,185200,1533839390,4055,4055,4055,4055,0
20240402,185100,1533839390,4055,4055,4055,4055,0
20240402,185000,1533839390,4055,4055,4055,4055,0
20240402,184900,1533839390,4055,4055,4055,4055,0
20240402,184800,1533839390,4055,4055,4055,4055,0
20240402,184700,1533839390,4055,4055,4055,4055,0
20240402,184600,1533839390,4055,4055,4055,4055,0
20240402,184500,1533839390,4055,4055,4055,4055,0
20240402,184400,1533839390,4055,4055,4055,4055,0
20240402,184300,1533839390,4055,4055,4055,4055,0
20240402,184200,1533839390,4055,4055,4055,4055,0
20240402,184100,1533839390,4055,4055,4055,4055,0
20240402,184000,1533839390,4055,4055,4055,4055,0
20240402,183900,1533839390,4055,4055,4055,4055,0
20240402,183800,1533839390,4055,4055,4055,4055,0
20240402,183700,1533839390,4055,4055,4055,4055,0
20240402,183600,1533839390,4055,4055,4055,4055,0
20240402,183500,1533839390,4055,4055,4055,4055,0
20240402,183400,1533839390,4055,4055,4055,4055,0
20240402,183300,1533839390,4055,4055,4055,4055,0
20240402,183200,1533839390,4055,4055,4055,4055,6871
20240402,183100,1533839390,4055,4055,4055,4055,0
20240402,183000,1533839390,4055,4055,4055,4055,0
20240402,182900,1533839390,4055,4055,4055,4055,0
20240402,182800,1533839390,4055,4055,4055,4055,0
20240402,182700,1533839390,4055,4055,4055,4055,0
20240402,182600,1533839390,4055,4055,4055,4055,0
20240402,182500,1533839390,4055,4055,4055,4055,0
20240402,182400,1533839390,4055,4055,4055,4055,0
20240402,182300,1533839390,4055,4055,4055,4055,0
20240402,182200,1533839390,4055,4055,4055,4055,0
20240402,182100,1533839390,4055,4055,4055,4055,0
20240402,182000,1533839390,4055,4055,4055,4055,0
20240402,181900,1533839390,4055,4055,4055,4055,0
20240402,181800,1533839390,4055,4055,4055,4055,0
20240402,181700,1533839390,4055,4055,4055,4055,0
20240402,181600,1533839390,4055,4055,4055,4055,0
20240402,181500,1533839390,4055,4055,4055,4055,0
20240402,181400,1533839390,4055,4055,4055,4055,0
20240402,181300,1533839390,4055,4055,4055,4055,0
20240402,181200,1533839390,4055,4055,4055,4055,0
20240402,181100,1533839390,4055,4055,4055,4055,0
20240402,181000,1533839390,4055,4055,4055,4055,0
20240402,180900,1533839390,4055,4055,4055,4055,0
20240402,180800,1533839390,4055,4055,4055,4055,0
20240402,180700,1533839390,4055,4055,4055,4055,0
20240402,180600,1533839390,4055,4055,4055,4055,0
20240402,180500,1533839390,4055,4055,4055,4055,0
20240402,180400,1533839390,4055,4055,4055,4055,0
20240402,180300,1533839390,4055,4055,4055,4055,0
20240402,180200,1533839390,4055,4055,4055,4055,6871
20240402,180100,1533839390,4055,4055,4055,4055,0
20240402,180000,1533839390,4055,4055,4055,4055,0
20240402,175900,1533839390,4055,4055,4055,4055,0
20240402,175800,1533839390,4055,4055,4055,4055,0
20240402,175700,1533839390,4055,4055,4055,4055,0
20240402,175600,1533839390,4055,4055,4055,4055,0
20240402,175500,1533839390,4055,4055,4055,4055,0
20240402,175400,1533839390,4055,4055,4055,4055,0
20240402,175300,1533839390,4055,4055,4055,4055,0
20240402,175200,1533839390,4055,4055,4055,4055,0
20240402,175100,1533839390,4055,4055,4055,4055,0
20240402,175000,1533839390,4055,4055,4055,4055,0
20240402,174900,1533839390,4055,4055,4055,4055,0
20240402,174800,1533839390,4055,4055,4055,4055,0
20240402,174700,1533839390,4055,4055,4055,4055,0
20240402,174600,1533839390,4055,4055,4055,4055,0
20240402,174500,1533839390,4055,4055,4055,4055,0
20240402,174400,1533839390,4055,4055,4055,4055,0
20240402,174300,1533839390,4055,4055,4055,4055,0
20240402,174200,1533839390,4055,4055,4055,4055,0
20240402,174100,1533839390,4055,4055,4055,4055,0
20240402,174000,1533839390,4055,4055,4055,4055,0
20240402,173900,1533839390,4055,4055,4055,4055,0
20240402,173800,1533839390,4055,4055,4055,4055,0
20240402,173700,1533839390,4055,4055,4055,4055,0
20240402,173600,1533839390,4055,4055,4055,4055,0
20240402,173500,1533839390,4055,4055,4055,4055,0
20240402,173400,1533839390,4055,4055,4055,4055,0
20240402,173300,1533839390,4055,4055,4055,4055,0
20240402,173200,1533839390,4055,4055,4055,4055,6871
20240402,173100,1533839390,4055,4055,4055,4055,0
20240402,173000,1533839390,4055,4055,4055,4055,0
20240402,172900,1533839390,4055,4055,4055,4055,0
20240402,172800,1533839390,4055,4055,4055,4055,0
20240402,172700,1533839390,4055,4055,4055,4055,0
20240402,172600,1533839390,4055,4055,4055,4055,0
20240402,172500,1533839390,4055,4055,4055,4055,0
20240402,172400,1533839390,4055,4055,4055,4055,0
20240402,172300,1533839390,4055,4055,4055,4055,0
20240402,172200,1533839390,4055,4055,4055,4055,0
20240402,172100,1533839390,4055,4055,4055,4055,0
20240402,172000,1533839390,4055,4055,4055,4055,0
20240402,171900,1533839390,4055,4055,4055,4055,0
20240402,171800,1533839390,4055,4055,4055,4055,0
20240402,171700,1533839390,4055,4055,4055,4055,0
20240402,171600,1533839390,4055,4055,4055,4055,0
20240402,171500,1533839390,4055,4055,4055,4055,0
20240402,171400,1533839390,4055,4055,4055,4055,0
20240402,171300,1533839390,4055,4055,4055,4055,0
20240402,171200,1533839390,4055,4055,4055,4055,0
20240402,171100,1533839390,4055,4055,4055,4055,0
20240402,171000,1533839390,4055,4055,4055,4055,0
20240402,170900,1533839390,4055,4055,4055,4055,0
20240402,170800,1533839390,4055,4055,4055,4055,0
20240402,170700,1533839390,4055,4055,4055,4055,0
20240402,170600,1533839390,4055,4055,4055,4055,0
20240402,170500,1533839390,4055,4055,4055,4055,0
20240402,170400,1533839390,4055,4055,4055,4055,0
20240402,170300,1533839390,4055,4055,4055,4055,0
20240402,170200,1533839390,4055,4055,4055,4055,6871
20240402,170100,1533839390,4055,4055,4055,4055,0
20240402,170000,1533839390,4055,4055,4055,4055,0
20240402,165900,1533839390,4055,4055,4055,4055,0
20240402,165800,1533839390,4055,4055,4055,4055,0
20240402,165700,1533839390,4055,4055,4055,4055,0
20240402,165600,1533839390,4055,4055,4055,4055,0
20240402,165500,1533839390,4055,4055,4055,4055,0
20240402,165400,1533839390,4055,4055,4055,4055,0
20240402,165300,1533839390,4055,4055,4055,4055,0
20240402,165200,1533839390,4055,4055,4055,4055,0
20240402,165100,1533839390,4055,4055,4055,4055,0
20240402,165000,1533839390,4055,4055,4055,4055,0
20240402,164900,1533839390,4055,4055,4055,4055,0
20240402,164800,1533839390,4055,4055,4055,4055,0
20240402,164700,1533839390,4055,4055,4055,4055,0
20240402,164600,1533839390,4055,4055,4055,4055,0
20240402,164500,1533839390,4055,4055,4055,4055,0
20240402,164400,1533839390,4055,4055,4055,4055,0
20240402,164300,1533839390,4055,4055,4055,4055,0
20240402,164200,1533839390,4055,4055,4055,4055,0
20240402,164100,1533839390,4055,4055,4055,4055,0
20240402,164000,1533839390,4055,4055,4055,4055,0
20240402,163900,1533839390,4055,4055,4055,4055,0
20240402,163800,1533839390,4055,4055,4055,4055,0
20240402,163700,1533839390,4055,4055,4055,4055,0
20240402,163600,1533839390,4055,4055,4055,4055,0
20240402,163500,1533839390,4055,4055,4055,4055,0
20240402,163400,1533839390,4055,4055,4055,4055,0
20240402,163300,1533839390,4055,4055,4055,4055,0
20240402,163200,1533839390,4055,4055,4055,4055,6871
20240402,163100,1533839390,4055,4055,4055,4055,0
20240402,163000,1533839390,4055,4055,4055,4055,0
20240402,162900,1533839390,4055,4055,4055,4055,0
20240402,162800,1533839390,4055,4055,4055,4055,0
20240402,162700,1533839390,4055,4055,4055,4055,0
20240402,162600,1533839390,4055,4055,4055,4055,0
20240402,162500,1533839390,4055,4055,4055,4055,0
20240402,162400,1533839390,4055,4055,4055,4055,0
20240402,162300,1533839390,4055,4055,4055,4055,0
20240402,162200,1533839390,4055,4055,4055,4055,0
20240402,162100,1533839390,4055,4055,4055,4055,0
20240402,162000,1533839390,4055,4055,4055,4055,0
20240402,161900,1533839390,4055,4055,4055,4055,0
20240402,161800,1533839390,4055,4055,4055,4055,0
20240402,161700,1533839390,4055,4055,4055,4055,0
20240402,161600,1533839390,4055,4055,4055,4055,0
20240402,161500,1533839390,4055,4055,4055,4055,0
20240402,161400,1533839390,4055,4055,4055,4055,0
20240402,161300,1533839390,4055,4055,4055,4055,0
20240402,161200,1533839390,4055,4055,4055,4055,0
20240402,161100,1533839390,4055,4055,4055,4055,0
20240402,161000,1533839390,4055,4055,4055,4055,0
20240402,160900,1533839390,4055,4055,4055,4055,0
20240402,160800,1533839390,4055,4055,4055,4055,0
20240402,160700,1533839390,4055,4055,4055,4055,0
20240402,160600,1533839390,4055,4055,4055,4055,0
20240402,160500,1533839390,4055,4055,4055,4055,0
20240402,160400,1533839390,4055,4055,4055,4055,0
20240402,160300,1533839390,4055,4055,4055,4055,0
20240402,160200,1533839390,4055,4055,4055,4055,6871
20240402,160100,1533839390,4055,4055,4055,4055,0
20240402,160000,1533839390,4055,4055,4055,4055,0
20240402,155900,1533839390,4055,4055,4055,4055,0
20240402,155800,1533839390,4055,4055,4055,4055,0
20240402,155700,1533839390,4055,4055,4055,4055,0
20240402,155600,1533839390,4055,4055,4055,4055,0
20240402,155500,1533839390,4055,4055,4055,4055,0
20240402,155400,1533839390,4055,4055,4055,4055,0
20240402,155300,1533839390,4055,4055,4055,4055,0
20240402,155200,1533839390,4055,4055,4055,4055,0
20240402,155100,1533839390,4055,4055,4055,4055,0
20240402,155000,1533839390,4055,4055,4055,4055,0
20240402,154900,1533839390,4055,4055,4055,4055,0
20240402,154800,1533839390,4055,4055,4055,4055,0
20240402,154700,1533839390,4055,4055,4055,4055,0
20240402,154600,1533839390,4055,4055,4055,4055,0
20240402,154500,1533839390,4055,4055,4055,4055,0
20240402,154400,1533839390,4055,4055,4055,4055,0
20240402,154300,1533839390,4055,4055,4055,4055,0
20240402,154200,1533839390,4055,4055,4055,4055,0
20240402,154100,1533839390,4055,4055,4055,4055,0
20240402,154000,1533839390,4055,4055,4055,4055,0
20240402,153900,1533839390,4055,4055,4055,4055,0
20240402,153800,1533839390,4055,4055,4055,4055,0
20240402,153700,1533839390,4055,4055,4055,4055,0
20240402,153600,1533839390,4055,4055,4055,4055,0
20240402,153500,1533839390,4055,4055,4055,4055,0
20240402,153400,1533839390,4055,4055,4055,4055,0
20240402,153300,1533839390,4055,4055,4055,4055,0
20240402,153200,1533839390,4055,4055,4055,4055,6871
20240402,153100,1533839390,4055,4055,4055,4055,0
20240402,153000,1533839390,4055,4055,4055,4055,6871
20240402,152900,1505977485,4055,4055,4055,4055,0
20240402,152800,1505977485,4055,4055,4055,4055,0
20240402,152700,1505977485,4055,4055,4055,4055,0
20240402,152600,1505977485,4055,4055,4055,4055,0
20240402,152500,1505977485,4055,4055,4055,4055,0
20240402,152400,1505977485,4055,4055,4055,4055,0
20240402,152300,1505977485,4055,4055,4055,4055,0
20240402,152200,1505977485,4055,4055,4055,4055,0
20240402,152100,1505977485,4055,4055,4055,4055,0
20240402,152000,1505977485,4055,4055,4055,4055,0
20240402,151900,1505977485,4055,4025,4055,4025,2178
20240402,151800,1497190955,4025,3995,4025,3995,1530
20240402,151700,1491050820,3990,3985,3990,3985,858
20240402,151600,1487628050,3980,3945,3980,3945,2276
20240402,151500,1478603295,3950,3945,3950,3945,787
20240402,151400,1475497580,3950,3945,3950,3945,1456
20240402,151300,1469746880,3950,3950,3950,3950,725
20240402,151200,1466883130,3950,3955,3960,3950,1233
20240402,151100,1462007255,3955,3955,3960,3935,501
20240402,151000,1460029300,3960,3955,3960,3950,1101
20240402,150900,1455678590,3960,3950,3960,3950,1310
20240402,150800,1450502915,3950,3925,3950,3920,879
20240402,150700,1447047135,3925,3930,3930,3925,720
20240402,150600,1444218635,3930,3930,3930,3930,300
20240402,150500,1443039635,3930,3950,3950,3930,271
20240402,150400,1441972365,3930,3960,3960,3930,150
20240402,150300,1441381365,3930,3945,3955,3930,202
20240402,150200,1440587335,3925,3925,3925,3925,310
20240402,150100,1439370585,3920,3920,3920,3920,1500
20240402,150000,1433490585,3920,3950,3950,3920,5128
20240402,145900,1413375270,3950,3980,3980,3950,1014
20240402,145800,1409356890,3965,3965,3965,3965,0
20240402,145700,1409356890,3965,3990,3990,3965,53
20240402,145600,1409146670,3990,3965,3990,3960,1229
20240402,145500,1404273905,3990,3990,3990,3990,26
20240402,145400,1404170165,3965,3970,3990,3965,476
20240402,145300,1402280745,3970,3975,3975,3970,274
20240402,145200,1401192950,3970,3970,3970,3970,0
20240402,145100,1401192950,3970,3970,3970,3970,0
20240402,145000,1401192950,3970,3970,3970,3970,600
20240402,144900,1398810950,3995,3965,3995,3965,155
20240402,144800,1398196330,3970,3970,3970,3970,0
20240402,144700,1398196330,3970,3990,3990,3970,1039
20240402,144600,1394070260,3980,3995,3995,3980,1243
20240402,144500,1389113510,3995,3995,3995,3990,566
20240402,144400,1386855085,4015,4015,4015,3995,3116
20240402,144300,1374406065,4015,4010,4015,3995,431
20240402,144200,1372681630,4015,4020,4020,4015,26
20240402,144100,1372577235,4010,4010,4010,4010,0
20240402,144000,1372577235,4010,4015,4020,4010,534
20240402,143900,1370434025,4010,4010,4010,4010,10
20240402,143800,1370393925,4015,3980,4015,3980,778
20240402,143700,1367285160,3970,3985,3990,3970,1997
20240402,143600,1359353895,3985,3985,3985,3985,291
20240402,143500,1358194260,3985,3940,3985,3925,2201
20240402,143400,1349476930,3940,3940,3945,3940,733
20240402,143300,1346588900,3940,3950,3950,3940,500
20240402,143200,1344617535,3960,3950,3960,3940,255
20240402,143100,1343609735,3940,3940,3940,3935,806
20240402,143000,1340434705,3945,3940,3970,3940,1106
20240402,142900,1336076685,3940,3945,3945,3940,1500
20240402,142800,1330166060,3940,3960,3965,3940,1456
20240402,142700,1324415740,3965,3965,3990,3965,352
20240402,142600,1323020035,3960,3970,3970,3960,200
20240402,142500,1322226485,3970,3970,3970,3970,85
20240402,142400,1321889035,3995,3985,3995,3970,671
20240402,142300,1319216145,3995,3990,3995,3985,338
20240402,142200,1317866925,3945,3970,3970,3945,1350
20240402,142100,1312523615,3970,3975,3975,3970,386
20240402,142000,1310991190,3970,3995,3995,3970,6113
20240402,141900,1286721125,3970,3990,3990,3970,1324
20240402,141800,1281455725,3990,4005,4005,3990,587
20240402,141700,1279110525,4000,4000,4000,3995,584
20240402,141600,1276774945,4000,4005,4005,3995,351
20240402,141500,1275371745,4005,4005,4010,4005,17
20240402,141400,1275303655,4015,4015,4015,4015,0
20240402,141300,1275303655,4015,3990,4015,3990,122
20240402,141200,1274816325,4005,4000,4005,4000,23
20240402,141100,1274724310,4000,4000,4000,3995,189
20240402,141000,1273969205,3985,3990,3990,3980,900
20240402,140900,1270382220,3990,4010,4010,3990,1507
20240402,140800,1264362625,4010,4020,4020,4005,1107
20240402,140700,1259923035,4050,4020,4050,4020,20
20240402,140600,1259842575,4050,4045,4050,4025,2541
20240402,140500,1249613900,4025,4045,4045,4025,202
20240402,140400,1248800810,4025,4025,4025,4025,967
20240402,140300,1244908635,4025,4025,4025,4025,1085
20240402,140200,1240541510,4025,4035,4035,4025,170
20240402,140100,1239857085,4035,4065,4065,4035,2762
20240402,140000,1228685770,4055,4055,4075,4055,1075
20240402,135900,1224326625,4075,4075,4075,4075,351
20240402,135800,1222896300,4075,4075,4075,4075,0
20240402,135700,1222896300,4075,4050,4075,4050,957
20240402,135600,1219015940,4055,4070,4080,4055,482
20240402,135500,1217054240,4070,4060,4070,4060,283
20240402,135400,1215903940,4035,4060,4060,4035,1090
20240402,135300,1211503080,4060,4020,4060,4020,1457
20240402,135200,1205615020,4020,4020,4020,4020,1
20240402,135100,1205611000,4015,4020,4040,4015,1167
20240402,135000,1200920085,4015,4010,4015,4010,367
20240402,134900,1199447085,4005,4000,4005,4000,148
20240402,134800,1198854900,4000,4010,4010,4000,467
20240402,134700,1196984620,4010,3990,4010,3990,419
20240402,134600,1195306960,3995,3980,3995,3980,244
20240402,134500,1194335430,3975,3975,3975,3975,155
20240402,134400,1193719305,3975,3960,3975,3955,135
20240402,134300,1193185295,3960,3980,3980,3960,1458
20240402,134200,1187397000,3985,4005,4005,3985,1176
20240402,134100,1182696715,4010,4050,4050,4010,1283
20240402,134000,1177535090,4030,4025,4030,4025,990
20240402,133900,1173550200,4025,4065,4065,4025,1688
20240402,133800,1166717155,4095,4060,4095,4060,521
20240402,133700,1164588175,4045,4085,4085,4045,10582
20240402,133600,1121645620,4100,4100,4100,4080,2753
20240402,133500,1110398025,4080,4075,4135,4060,8138
20240402,133400,1076966515,4060,4060,4060,4045,1320
20240402,133300,1071615510,4060,4060,4060,4025,184
20240402,133200,1070872610,4065,4045,4065,4020,5168
20240402,133100,1050014955,4045,4080,4145,4045,6159
20240402,133000,1024855965,4070,4025,4075,4020,2909
20240402,132900,1013090855,4025,4010,4025,3980,3226
20240402,132800,1000169700,4000,4060,4095,3970,11911
20240402,132700,952051480,3950,3950,3950,3950,0
20240402,132600,952051480,3950,3855,3950,3830,3447
20240402,132500,938631035,3855,3630,3855,3625,37596
20240402,132400,798899225,3765,3765,3765,3765,0
20240402,132300,798899225,3765,3765,3765,3765,0
20240402,132200,798899225,3765,4000,4000,3765,9437
20240402,132100,762283145,4000,4005,4005,3990,4047
20240402,132000,746098745,4000,4045,4045,4000,6075
20240402,131900,721720000,4045,4050,4050,4045,200
20240402,131800,720910395,4050,4065,4065,4040,2265
20240402,131700,711735780,4050,4130,4130,4050,7033
20240402,131600,683062690,4145,4145,4145,4145,23
20240402,131500,682967355,4150,4150,4150,4150,0
20240402,131400,682967355,4150,4150,4150,4150,5
20240402,131300,682946605,4115,4150,4150,4115,619
20240402,131200,680389435,4160,4155,4160,4155,103
20240402,131100,679961460,4155,4170,4170,4155,800
20240402,131000,676635150,4170,4175,4190,4170,129
20240402,130900,676097000,4175,4180,4180,4175,132
20240402,130800,675545740,4180,4200,4200,4180,597
20240402,130700,673043680,4200,4185,4200,4175,11541
20240402,130600,624688510,4195,4180,4195,4180,1076
20240402,130500,620182050,4180,4160,4195,4160,4502
20240402,130400,601412920,4155,4130,4155,4130,3009
20240402,130300,588962970,4130,4120,4135,4115,1132
20240402,130200,584290100,4120,4125,4125,4115,252
20240402,130100,583252770,4115,4120,4120,4115,372
20240402,130000,581720685,4120,4125,4125,4120,267
20240402,125900,580619790,4125,4125,4125,4125,66
20240402,125800,580347540,4135,4110,4135,4110,250
20240402,125700,579318845,4110,4165,4165,4095,13507
20240402,125600,523769480,4165,4195,4195,4165,571
20240402,125500,521390280,4165,4165,4165,4165,0
20240402,125400,521390280,4165,4180,4185,4165,2665
20240402,125300,510270300,4180,4185,4185,4180,707
20240402,125200,507313255,4185,4200,4200,4185,892
20240402,125100,503577615,4200,4200,4200,4200,20
20240402,125000,503493615,4205,4185,4205,4185,4
20240402,124900,503476835,4185,4185,4185,4185,253
20240402,124800,502418030,4190,4190,4195,4190,439
20240402,124700,500577620,4235,4230,4235,4230,113
20240402,124600,500099070,4235,4190,4235,4180,9034
20240402,124500,462302975,4195,4190,4195,4190,338
20240402,124400,460886665,4190,4190,4190,4180,255
20240402,124300,459820215,4190,4175,4200,4175,3897
20240402,124200,443484135,4175,4175,4175,4170,267
20240402,124100,442370010,4175,4175,4175,4175,200
20240402,124000,441535010,4170,4180,4180,4170,927
20240402,123900,437666065,4185,4190,4195,4185,1037
20240402,123800,433318605,4190,4205,4205,4190,125
20240402,123700,432794280,4190,4205,4205,4190,101
20240402,123600,432371075,4190,4190,4190,4190,901
20240402,123500,428595885,4190,4185,4215,4185,473
20240402,123400,426609785,4180,4180,4180,4180,0
20240402,123300,426609785,4180,4195,4195,4180,2579
20240402,123200,415827810,4180,4180,4180,4180,3444
20240402,123100,401431890,4185,4185,4185,4185,0
20240402,123000,401431890,4185,4205,4205,4185,1356
20240402,122900,395750560,4200,4205,4205,4200,1200
20240402,122800,390709515,4205,4210,4220,4205,687
20240402,122700,387818155,4210,4225,4235,4210,444
20240402,122600,385944790,4240,4240,4240,4240,110
20240402,122500,385478390,4240,4240,4240,4240,20
20240402,122400,385393590,4240,4235,4240,4235,149
20240402,122300,384762485,4235,4245,4245,4225,310
20240402,122200,383448585,4245,4230,4245,4230,814
20240402,122100,380005335,4230,4230,4230,4230,88
20240402,122000,379633095,4230,4230,4230,4230,0
20240402,121900,379633095,4230,4260,4260,4230,674
20240402,121800,376772495,4260,4260,4260,4240,205
20240402,121700,375901185,4260,4255,4270,4200,6145
20240402,121600,349875630,4270,4270,4275,4250,267
20240402,121500,348739090,4250,4270,4270,4250,77
20240402,121400,348411740,4250,4270,4270,4250,2013
20240402,121300,339847415,4270,4270,4270,4270,43
20240402,121200,339663805,4270,4270,4270,4270,50
20240402,121100,339450305,4270,4275,4275,4270,346
20240402,121000,337971855,4275,4280,4290,4275,1016
20240402,120900,333627085,4280,4280,4280,4280,500
20240402,120800,331487085,4295,4295,4295,4295,5
20240402,120700,331465610,4295,4290,4295,4290,347
20240402,120600,329975490,4290,4290,4290,4290,90
20240402,120500,329589390,4270,4270,4270,4270,0
20240402,120400,329589390,4270,4260,4270,4260,347
20240402,120300,328108200,4265,4260,4270,4260,321
20240402,120200,326739230,4270,4265,4270,4265,45
20240402,120100,326547265,4265,4270,4270,4265,217
20240402,120000,325621725,4270,4265,4270,4265,15
20240402,115900,325557680,4250,4250,4250,4250,300
20240402,115800,324282680,4250,4300,4300,4250,2810
20240402,115700,312319650,4300,4300,4300,4300,0
20240402,115600,312319650,4300,4300,4300,4300,5
20240402,115500,312298150,4300,4300,4300,4270,1321
20240402,115400,306643525,4300,4300,4300,4300,4
20240402,115300,306626325,4300,4300,4300,4300,178
20240402,115200,305860925,4300,4300,4300,4300,213
20240402,115100,304945025,4300,4300,4300,4300,0
20240402,115000,304945025,4300,4300,4300,4300,1
20240402,114900,304940725,4300,4300,4300,4300,12
20240402,114800,304889125,4300,4300,4300,4300,10
20240402,114700,304846125,4300,4300,4300,4300,0
20240402,114600,304846125,4300,4300,4300,4300,500
20240402,114500,302696125,4300,4300,4300,4300,0
20240402,114400,302696125,4300,4300,4300,4300,5
20240402,114300,302674625,4300,4300,4300,4300,2
20240402,114200,302666025,4300,4300,4300,4300,20
20240402,114100,302580025,4300,4300,4300,4270,1103
20240402,114000,297866770,4280,4300,4300,4280,1012
20240402,113900,293530960,4300,4300,4300,4300,64
20240402,113800,293255760,4290,4300,4300,4290,757
20240402,113700,290005715,4315,4300,4315,4300,1202
20240402,113600,284837085,4320,4320,4320,4320,0
20240402,113500,284837085,4320,4320,4320,4320,5
20240402,113400,284815485,4295,4320,4320,4295,1004
20240402,113300,280493355,4325,4325,4325,4325,0
20240402,113200,280493355,4325,4325,4325,4320,55
20240402,113100,280255615,4325,4315,4325,4315,102
20240402,113000,279815465,4325,4325,4325,4325,2
20240402,112900,279806815,4320,4320,4320,4320,5
20240402,112800,279785215,4315,4320,4320,4315,135
20240402,112700,279202150,4325,4325,4325,4325,0
20240402,112600,279202150,4325,4325,4325,4325,19
20240402,112500,279119975,4325,4325,4325,4325,33
20240402,112400,278977250,4330,4325,4330,4325,22
20240402,112300,278882080,4325,4325,4330,4325,43
20240402,112200,278696080,4325,4325,4325,4325,0
20240402,112100,278696080,4325,4325,4325,4325,153
20240402,112000,278034355,4320,4320,4320,4320,39
20240402,111900,277865875,4320,4320,4320,4320,32
20240402,111800,277727635,4315,4310,4315,4310,98
20240402,111700,277304845,4310,4310,4315,4305,354
20240402,111600,275780200,4315,4315,4315,4315,146
20240402,111500,275150210,4320,4320,4320,4320,115
20240402,111400,274653410,4325,4325,4325,4325,101
20240402,111300,274216585,4325,4325,4325,4325,0
20240402,111200,274216585,4325,4325,4325,4325,29
20240402,111100,274091160,4325,4325,4325,4325,3
20240402,111000,274078185,4325,4325,4325,4325,0
20240402,110900,274078185,4325,4330,4330,4325,125
20240402,110800,273537325,4330,4330,4330,4330,10
20240402,110700,273494025,4325,4325,4325,4325,230
20240402,110600,272499275,4325,4325,4325,4325,1
20240402,110500,272494950,4325,4335,4335,4325,125
20240402,110400,271954275,4315,4315,4315,4315,0
20240402,110300,271954275,4315,4315,4315,4315,100
20240402,110200,271522775,4310,4340,4340,4310,136
20240402,110100,270935535,4330,4325,4330,4320,360
20240402,110000,269378285,4325,4300,4325,4300,205
20240402,105900,268496660,4310,4300,4320,4300,4254
20240402,105800,250185330,4295,4300,4300,4295,55
20240402,105700,249949005,4305,4305,4305,4305,0
20240402,105600,249949005,4305,4305,4305,4305,0
20240402,105500,249949005,4305,4305,4305,4305,5
20240402,105400,249927480,4295,4295,4295,4295,191
20240402,105300,249107135,4295,4305,4305,4295,68
20240402,105200,248814455,4285,4285,4285,4285,0
20240402,105100,248814455,4285,4265,4285,4265,265
20240402,105000,247681760,4265,4265,4265,4250,1447
20240402,104900,241525910,4265,4285,4285,4265,3450
20240402,104800,226788010,4310,4305,4320,4285,951
20240402,104700,222700105,4305,4330,4330,4305,265
20240402,104600,221557460,4330,4330,4330,4330,2
20240402,104500,221548800,4320,4330,4330,4320,156
20240402,104400,220874370,4340,4340,4340,4340,0
20240402,104300,220874370,4340,4340,4340,4340,5
20240402,104200,220852670,4320,4320,4320,4320,162
20240402,104100,220152830,4320,4350,4350,4320,2194
20240402,104000,210671595,4350,4345,4350,4345,1494
20240402,103900,204173125,4320,4300,4350,4300,840
20240402,103800,200537945,4320,4305,4320,4305,234
20240402,103700,199527365,4290,4320,4320,4290,1300
20240402,103600,193934045,4320,4340,4340,4320,649
20240402,103500,191121350,4345,4350,4350,4345,718
20240402,103400,187998890,4355,4375,4375,4355,2974
20240402,103300,175006905,4380,4380,4380,4380,223
20240402,103200,174030165,4405,4405,4405,4405,5
20240402,103100,174008140,4380,4380,4380,4380,300
20240402,103000,172694140,4380,4390,4390,4380,900
20240402,102900,168747580,4390,4400,4400,4390,870
20240402,102800,164926090,4400,4395,4400,4395,735
20240402,102700,161693155,4395,4395,4395,4395,50
20240402,102600,161473405,4395,4390,4395,4390,210
20240402,102500,160551005,4390,4390,4390,4390,0
20240402,102400,160551005,4390,4390,4390,4390,15
20240402,102300,160485155,4390,4390,4395,4390,222
20240402,102200,159510570,4390,4390,4390,4390,22
20240402,102100,159413990,4385,4385,4385,4385,0
20240402,102000,159413990,4385,4380,4385,4380,237
20240402,101900,158375095,4380,4380,4380,4380,2
20240402,101800,158366335,4380,4380,4380,4380,503
20240402,101700,156163195,4385,4390,4390,4385,1100
20240402,101600,151338990,4390,4395,4395,4390,1015
20240402,101500,146880060,4390,4390,4390,4385,709
20240402,101400,143767860,4405,4405,4405,4405,0
20240402,101300,143767860,4405,4405,4405,4400,1697
20240402,101200,136300935,4400,4395,4400,4395,340
20240402,101100,134805190,4400,4410,4410,4385,1760
20240402,101000,127068525,4415,4410,4415,4410,131
20240402,100900,126490810,4420,4400,4420,4400,94
20240402,100800,126077190,4400,4400,4400,4400,520
20240402,100700,123789190,4400,4410,4410,4400,416
20240402,100600,121957705,4400,4425,4425,4400,402
20240402,100500,120185985,4415,4410,4415,4410,754
20240402,100400,116858345,4405,4400,4410,4400,411
20240402,100300,115049590,4395,4410,4415,4395,1616
20240402,100200,107930685,4405,4420,4420,4405,935
20240402,100100,103802845,4420,4425,4425,4420,133
20240402,100000,103214820,4430,4430,4430,4425,236
20240402,095900,102169405,4420,4420,4420,4410,532
20240402,095800,99820765,4425,4455,4455,4405,1634
20240402,095700,92571875,4460,4460,4460,4460,0
20240402,095600,92571875,4460,4455,4460,4455,203
20240402,095500,91667495,4455,4455,4455,4455,400
20240402,095400,89885495,4455,4455,4455,4455,0
20240402,095300,89885495,4455,4455,4455,4455,0
20240402,095200,89885495,4455,4455,4455,4455,1000
20240402,095100,85430495,4460,4465,4465,4460,1028
20240402,095000,80843665,4470,4475,4475,4470,1025
20240402,094900,76261100,4480,4485,4485,4480,536
20240402,094800,73859260,4485,4485,4485,4485,1
20240402,094700,73854775,4485,4490,4490,4485,3
20240402,094600,73841315,4490,4490,4490,4485,159
20240402,094500,73128035,4490,4490,4490,4490,10
20240402,094400,73083135,4490,4490,4490,4490,3
20240402,094300,73069665,4490,4490,4490,4490,111
20240402,094200,72571275,4490,4485,4490,4485,128
20240402,094100,71997145,4485,4480,4485,4480,21
20240402,094000,71903015,4480,4495,4495,4480,723
20240402,093900,68659985,4495,4495,4495,4490,440
20240402,093800,66684375,4495,4510,4510,4490,222
20240402,093700,65686840,4500,4510,4510,4500,550
20240402,093600,63210945,4515,4520,4520,4515,18
20240402,093500,63129625,4520,4520,4520,4520,0
20240402,093400,63129625,4520,4520,4525,4520,55
20240402,093300,62880970,4520,4520,4520,4520,0
20240402,093200,62880970,4520,4520,4520,4520,10
20240402,093100,62835770,4520,4520,4520,4520,6
20240402,093000,62808650,4520,4520,4520,4520,1
20240402,092900,62804130,4525,4525,4525,4525,0
20240402,092800,62804130,4525,4525,4525,4525,10
20240402,092700,62758880,4525,4505,4525,4505,303
20240402,092600,61393810,4520,4520,4520,4520,54
20240402,092500,61149730,4525,4525,4525,4525,1
20240402,092400,61145205,4500,4480,4500,4480,1161
20240402,092300,55928440,4480,4475,4480,4475,15
20240402,092200,55861250,4480,4460,4480,4460,219
20240402,092100,54884435,4470,4480,4480,4465,1042
20240402,092000,50226055,4480,4480,4480,4475,323
20240402,091900,48780145,4480,4480,4480,4480,573
20240402,091800,46213105,4480,4470,4480,4470,1274
20240402,091700,40509640,4480,4485,4490,4470,177
20240402,091600,39718105,4470,4475,4480,4470,458
20240402,091500,37668430,4475,4475,4475,4470,422
20240402,091400,35780920,4475,4485,4495,4475,478
20240402,091300,33638965,4500,4530,4530,4490,1703
20240402,091200,25964335,4535,4530,4535,4530,90
20240402,091100,25556620,4520,4525,4535,4520,445
20240402,091000,23545100,4520,4520,4530,4520,240
20240402,090900,22460280,4540,4540,4540,4540,42
20240402,090800,22269600,4540,4535,4540,4520,160
20240402,090700,21544115,4535,4525,4540,4510,731
20240402,090600,18243055,4525,4530,4530,4525,611
20240402,090500,15477770,4525,4535,4535,4525,589
20240402,090400,12811970,4535,4555,4570,4535,315
20240402,090300,11374380,4535,4590,4590,4535,9
20240402,090200,11333235,4590,4520,4590,4520,233
20240402,090100,10270665,4590,4585,4610,4515,430
20240402,090000,8297565,4500,4645,4645,4490,1809